시장 데이터를 불러오는 중
전체 종목
Better Home & Finance Holding Company - Class A Common Stock 과거 주가
Better Home & Finance Holding Company - Class A Common Stock · BETR · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Better Home & Finance Holding Company - Class A Common Stock · BETR · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,425 | ₩13,971 | ₩12,985 | ₩13,145 | -2.09% | 51.9만 |
| 2026.10.08 | ₩13,478 | ₩14,298 | ₩12,598 | ₩13,531 | +0.40% | 113.4만 |
| 2026.10.07 | ₩14,198 | ₩14,406 | ₩12,804 | ₩13,225 | -6.85% | 117.6만 |
| 2026.10.06 | ₩15,158 | ₩15,518 | ₩14,425 | ₩14,945 | -1.41% | 68.9만 |
| 2026.10.05 | ₩15,705 | ₩15,884 | ₩14,231 | ₩14,838 | -5.52% | 56.7만 |
| 2026.10.02 | ₩16,398 | ₩17,602 | ₩15,471 | ₩15,718 | -4.15% | 101.9만 |
| 2026.10.01 | ₩14,758 | ₩15,198 | ₩13,750 | ₩14,918 | +1.08% | 52.7만 |
| 2026.09.30 | ₩13,838 | ₩16,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,665 |
| +5.97% |
| 186.9만 |
| 2026.09.29 | ₩13,505 | ₩13,931 | ₩13,078 | ₩13,638 | +0.99% | 44.7만 |
|---|
| 2026.09.28 | ₩13,798 | ₩13,945 | ₩13,265 | ₩13,438 | -2.61% | 48.7만 |
|---|
| 2026.09.25 | ₩14,398 | ₩14,851 | ₩13,651 | ₩13,931 | -3.24% | 59.2만 |
|---|
| 2026.09.24 | ₩15,931 | ₩15,931 | ₩14,345 | ₩14,451 | -9.29% | 124.7만 |
|---|
| 2026.09.23 | ₩17,344 | ₩17,344 | ₩16,024 | ₩16,211 | -6.53% | 46.4만 |
|---|
| 2026.09.22 | ₩16,691 | ₩17,598 | ₩16,068 | ₩17,518 | +4.95% | 44만 |
|---|
| 2026.09.21 | ₩16,491 | ₩17,024 | ₩16,118 | ₩16,558 | +0.40% | 39.2만 |
|---|
| 2026.09.18 | ₩16,291 | ₩16,878 | ₩16,038 | ₩16,078 | -1.31% | 46.4만 |
|---|
| 2026.09.17 | ₩16,878 | ₩16,998 | ₩16,131 | ₩16,424 | -2.69% | 29.2만 |
|---|
| 2026.09.16 | ₩16,944 | ₩17,011 | ₩15,771 | ₩16,478 | -2.75% | 51.4만 |
|---|
| 2026.09.15 | ₩16,824 | ₩17,064 | ₩16,024 | ₩17,024 | +1.19% | 51.4만 |
|---|
| 2026.09.14 | ₩16,984 | ₩17,518 | ₩16,531 | ₩17,018 | +0.20% | 33만 |
|---|
| 2026.09.11 | ₩17,851 | ₩18,451 | ₩17,251 | ₩17,264 | -3.29% | 31.3만 |
|---|
| 2026.09.10 | ₩17,758 | ₩18,062 | ₩17,331 | ₩17,611 | -0.83% | 28.6만 |
|---|
| 2026.09.09 | ₩18,357 | ₩19,197 | ₩17,791 | ₩17,944 | -2.25% | 24.3만 |
|---|
| 2026.09.08 | ₩19,197 | ₩19,480 | ₩17,783 | ₩18,131 | -5.56% | 45.5만 |
|---|
| 2026.09.04 | ₩17,224 | ₩19,691 | ₩16,878 | ₩19,297 | +12.04% | 72.7만 |
|---|
| 2026.09.03 | ₩16,411 | ₩17,944 | ₩16,411 | ₩17,598 | +7.23% | 36.3만 |
|---|
| 2026.09.02 | ₩16,264 | ₩16,824 | ₩15,984 | ₩16,398 | +0.82% | 37.5만 |
|---|
| 2026.09.01 | ₩18,038 | ₩18,111 | ₩16,204 | ₩16,304 | -9.61% | 71.4만 |
|---|
| 2026.08.31 | ₩19,411 | ₩19,664 | ₩17,784 | ₩18,451 | -4.95% | 56.4만 |
|---|
| 2026.08.28 | ₩19,291 | ₩20,304 | ₩18,397 | ₩18,464 | -4.28% | 53.2만 |
|---|
| 2026.08.27 | ₩18,144 | ₩20,391 | ₩17,668 | ₩19,451 | +7.20% | 93.7만 |
|---|
| 2026.08.26 | ₩16,558 | ₩18,277 | ₩16,238 | ₩17,878 | +7.97% | 74.5만 |
|---|
| 2026.08.25 | ₩15,611 | ₩16,611 | ₩14,958 | ₩16,398 | +5.04% | 95.2만 |
|---|
| 2026.08.24 | ₩16,211 | ₩16,744 | ₩15,141 | ₩15,638 | -3.54% | 70만 |
|---|
| 2026.08.21 | ₩15,638 | ₩15,998 | ₩14,813 | ₩15,571 | -0.43% | 62.3만 |
|---|
| 2026.08.20 | ₩17,264 | ₩17,604 | ₩15,239 | ₩15,465 | -10.42% | 95.9만 |
|---|
| 2026.08.19 | ₩17,371 | ₩18,397 | ₩16,798 | ₩17,371 | 0.00% | 65.2만 |
|---|
| 2026.08.18 | ₩17,611 | ₩18,264 | ₩17,238 | ₩17,398 | -1.21% | 66.3만 |
|---|
| 2026.08.17 | ₩18,224 | ₩19,213 | ₩17,571 | ₩18,051 | -0.95% | 100.2만 |
|---|
| 2026.08.14 | ₩19,731 | ₩20,197 | ₩17,944 | ₩18,304 | -7.23% | 136.3만 |
|---|
| 2026.08.13 | ₩18,491 | ₩20,531 | ₩18,144 | ₩19,997 | +8.15% | 76.8만 |
|---|
| 2026.08.12 | ₩20,824 | ₩20,888 | ₩19,731 | ₩19,777 | -5.03% | 59.3만 |
|---|
| 2026.08.11 | ₩23,503 | ₩23,557 | ₩20,477 | ₩20,704 | -11.91% | 85.1만 |
|---|
| 2026.08.10 | ₩20,664 | ₩24,237 | ₩20,657 | ₩24,063 | +16.45% | 83.4만 |
|---|
| 2026.08.07 | ₩21,197 | ₩22,797 | ₩19,544 | ₩20,610 | -2.77% | 121.9만 |
|---|
| 2026.08.06 | ₩23,197 | ₩23,263 | ₩21,744 | ₩22,184 | -4.37% | 66.9만 |
|---|
| 2026.08.05 | ₩23,143 | ₩24,117 | ₩22,144 | ₩23,650 | +2.19% | 98.7만 |
|---|
| 2026.08.04 | ₩29,596 | ₩30,809 | ₩21,264 | ₩23,024 | -22.21% | 405.7만 |
|---|
| 2026.08.03 | ₩31,489 | ₩36,595 | ₩31,369 | ₩36,395 | +15.58% | 34.4만 |
|---|
| 2026.07.31 | ₩29,329 | ₩32,516 | ₩28,152 | ₩31,329 | +6.82% | 38.8만 |
|---|
| 2026.07.30 | ₩27,850 | ₩28,503 | ₩25,996 | ₩28,369 | +1.87% | 34만 |
|---|
| 2026.07.29 | ₩29,609 | ₩30,183 | ₩27,343 | ₩27,650 | -6.62% | 22.4만 |
|---|
| 2026.07.28 | ₩29,703 | ₩29,996 | ₩28,071 | ₩29,916 | +0.72% | 16.1만 |
|---|
| 2026.07.27 | ₩27,863 | ₩30,662 | ₩27,863 | ₩29,743 | +6.75% | 17.7만 |
|---|
| 2026.07.24 | ₩28,929 | ₩29,729 | ₩27,516 | ₩29,076 | +0.51% | 20.4만 |
|---|
| 2026.07.23 | ₩30,156 | ₩30,969 | ₩28,663 | ₩29,063 | -3.63% | 15.7만 |
|---|
| 2026.07.22 | ₩31,422 | ₩32,036 | ₩30,183 | ₩30,969 | -1.44% | 10.3만 |
|---|
| 2026.07.21 | ₩31,102 | ₩32,582 | ₩30,662 | ₩31,489 | +1.24% | 12.7만 |
|---|
| 2026.07.20 | ₩31,396 | ₩31,396 | ₩29,703 | ₩30,649 | -2.38% | 22.4만 |
|---|
| 2026.07.17 | ₩28,983 | ₩31,836 | ₩28,449 | ₩31,222 | +7.73% | 20.4만 |
|---|
| 2026.07.16 | ₩32,196 | ₩32,196 | ₩29,743 | ₩30,196 | -6.21% | 28.3만 |
|---|
| 2026.07.15 | ₩32,702 | ₩33,995 | ₩31,988 | ₩32,409 | -0.90% | 20만 |
|---|
| 2026.07.14 | ₩32,169 | ₩33,609 | ₩32,169 | ₩32,742 | +1.78% | 16.1만 |
|---|
| 2026.07.13 | ₩34,129 | ₩34,289 | ₩31,196 | ₩31,689 | -7.15% | 31.3만 |
|---|
| 2026.07.10 | ₩34,529 | ₩35,114 | ₩33,275 | ₩34,262 | -0.77% | 15.8만 |
|---|
| 2026.07.09 | ₩33,089 | ₩34,315 | ₩32,849 | ₩34,155 | +3.22% | 45만 |
|---|
| 2026.07.08 | ₩36,235 | ₩37,408 | ₩31,496 | ₩32,196 | -11.15% | 62.2만 |
|---|
| 2026.07.07 | ₩39,221 | ₩39,581 | ₩36,062 | ₩37,155 | -5.27% | 25.9만 |
|---|
| 2026.07.06 | ₩38,475 | ₩40,528 | ₩38,148 | ₩39,501 | +2.67% | 21.7만 |
|---|
| 2026.07.02 | ₩41,261 | ₩42,874 | ₩37,675 | ₩38,128 | -7.59% | 36.7만 |
|---|
| 2026.07.01 | ₩37,142 | ₩41,661 | ₩37,028 | ₩40,248 | +8.36% | 36.5만 |
|---|
| 2026.06.30 | ₩35,902 | ₩38,121 | ₩35,482 | ₩36,662 | +2.12% | 25.7만 |
|---|
| 2026.06.29 | ₩34,702 | ₩35,715 | ₩33,009 | ₩35,435 | +2.11% | 21만 |
|---|
| 2026.06.26 | ₩33,649 | ₩34,662 | ₩31,329 | ₩34,222 | +1.70% | 100.1만 |
|---|
| 2026.06.25 | ₩35,062 | ₩35,995 | ₩33,435 | ₩34,102 | -2.74% | 19.7만 |
|---|
| 2026.06.24 | ₩33,982 | ₩36,582 | ₩33,982 | ₩34,915 | +2.75% | 26.3만 |
|---|
| 2026.06.23 | ₩34,049 | ₩36,595 | ₩33,662 | ₩34,249 | +0.59% | 17.3만 |
|---|
| 2026.06.22 | ₩36,848 | ₩39,268 | ₩34,702 | ₩35,168 | -4.56% | 30.2만 |
|---|
| 2026.06.18 | ₩37,302 | ₩38,288 | ₩36,134 | ₩37,901 | +1.61% | 43.1만 |
|---|
| 2026.06.17 | ₩38,515 | ₩39,775 | ₩35,995 | ₩36,235 | -5.92% | 28.4만 |
|---|
| 2026.06.16 | ₩39,448 | ₩40,661 | ₩38,061 | ₩38,995 | -1.15% | 29.5만 |
|---|
| 2026.06.15 | ₩36,995 | ₩40,661 | ₩36,955 | ₩38,435 | +3.89% | 43.3만 |
|---|
| 2026.06.12 | ₩32,196 | ₩36,980 | ₩32,070 | ₩35,342 | +9.77% | 36.8만 |
|---|
| 2026.06.11 | ₩31,636 | ₩32,789 | ₩30,649 | ₩32,129 | +1.56% | 41.9만 |
|---|
| 2026.06.10 | ₩32,915 | ₩34,822 | ₩31,102 | ₩31,636 | -3.89% | 26.6만 |
|---|
| 2026.06.09 | ₩33,929 | ₩35,635 | ₩32,262 | ₩33,382 | -1.61% | 28.1만 |
|---|
| 2026.06.08 | ₩34,702 | ₩35,528 | ₩33,595 | ₩33,929 | -2.23% | 21.3만 |
|---|
| 2026.06.05 | ₩36,408 | ₩36,948 | ₩33,489 | ₩34,155 | -6.19% | 21.3만 |
|---|
| 2026.06.04 | ₩35,315 | ₩37,608 | ₩34,729 | ₩36,808 | +4.23% | 36만 |
|---|
| 2026.06.03 | ₩37,528 | ₩37,528 | ₩34,662 | ₩35,208 | -6.18% | 22.3만 |
|---|
| 2026.06.02 | ₩38,395 | ₩38,475 | ₩36,875 | ₩37,781 | -1.60% | 29.2만 |
|---|
| 2026.06.01 | ₩38,448 | ₩38,981 | ₩36,955 | ₩38,675 | +0.59% | 24.8만 |
|---|
| 2026.05.29 | ₩37,648 | ₩39,968 | ₩36,875 | ₩38,888 | +3.29% | 44.3만 |
|---|
| 2026.05.28 | ₩35,728 | ₩38,501 | ₩33,649 | ₩37,715 | +5.56% | 37.4만 |
|---|
| 2026.05.27 | ₩35,248 | ₩37,661 | ₩34,930 | ₩35,875 | +1.78% | 41만 |
|---|
| 2026.05.26 | ₩34,195 | ₩38,015 | ₩34,195 | ₩35,288 | +3.20% | 38.9만 |
|---|
| 2026.05.22 | ₩33,555 | ₩35,462 | ₩33,042 | ₩34,142 | +1.75% | 44.1만 |
|---|
| 2026.05.21 | ₩34,249 | ₩34,615 | ₩32,529 | ₩33,369 | -2.57% | 56.3만 |
|---|
| 2026.05.20 | ₩33,769 | ₩34,278 | ₩32,089 | ₩32,449 | -3.91% | 64.7만 |
|---|
| 2026.05.19 | ₩33,849 | ₩35,488 | ₩33,369 | ₩33,675 | -0.51% | 32.8만 |
|---|
| 2026.05.18 | ₩35,995 | ₩36,319 | ₩32,609 | ₩33,395 | -7.22% | 51.2만 |
|---|
| 2026.05.15 | ₩37,328 | ₩38,648 | ₩35,995 | ₩35,995 | -3.57% | 33.2만 |
|---|
| 2026.05.14 | ₩38,675 | ₩39,553 | ₩35,075 | ₩38,795 | +0.31% | 78.3만 |
|---|
| 2026.05.13 | ₩40,421 | ₩40,821 | ₩38,475 | ₩38,661 | -4.35% | 45.4만 |
|---|
| 2026.05.12 | ₩41,088 | ₩42,381 | ₩40,021 | ₩40,501 | -1.43% | 23.5만 |
|---|
| 2026.05.11 | ₩39,279 | ₩42,647 | ₩39,279 | ₩41,394 | +5.39% | 50.3만 |
|---|
| 2026.05.08 | ₩41,648 | ₩42,634 | ₩38,728 | ₩40,088 | -3.75% | 113.7만 |
|---|
| 2026.05.07 | ₩45,540 | ₩45,727 | ₩38,715 | ₩40,688 | -10.66% | 277.1만 |
|---|
| 2026.05.06 | ₩57,325 | ₩58,299 | ₩54,859 | ₩56,912 | -0.72% | 49만 |
|---|
| 2026.05.05 | ₩55,792 | ₩57,179 | ₩54,393 | ₩56,566 | +1.39% | 30.4만 |
|---|
| 2026.05.04 | ₩59,725 | ₩61,512 | ₩54,639 | ₩55,419 | -7.21% | 46.6만 |
|---|
| 2026.05.01 | ₩54,539 | ₩59,578 | ₩54,473 | ₩59,165 | +8.48% | 24.6만 |
|---|
| 2026.04.30 | ₩51,646 | ₩55,259 | ₩51,646 | ₩54,832 | +6.17% | 29.6만 |
|---|
| 2026.04.29 | ₩55,512 | ₩55,512 | ₩50,326 | ₩52,153 | -6.05% | 56.8만 |
|---|
| 2026.04.28 | ₩53,526 | ₩57,805 | ₩52,073 | ₩56,232 | +5.06% | 38.1만 |
|---|
| 2026.04.27 | ₩56,139 | ₩56,526 | ₩52,993 | ₩54,206 | -3.44% | 29.8만 |
|---|
| 2026.04.24 | ₩56,006 | ₩57,619 | ₩53,339 | ₩56,712 | +1.26% | 34.6만 |
|---|
| 2026.04.23 | ₩61,085 | ₩61,085 | ₩52,753 | ₩54,806 | -10.28% | 54.2만 |
|---|
| 2026.04.22 | ₩64,231 | ₩66,551 | ₩58,112 | ₩61,178 | -4.75% | 64.4만 |
|---|
| 2026.04.21 | ₩65,338 | ₩66,311 | ₩60,738 | ₩62,058 | -5.02% | 73.9만 |
|---|
| 2026.04.20 | ₩55,526 | ₩63,658 | ₩54,659 | ₩63,298 | +14.00% | 97.8만 |
|---|
| 2026.04.17 | ₩49,993 | ₩56,592 | ₩48,833 | ₩54,966 | +9.95% | 87.2만 |
|---|
| 2026.04.16 | ₩51,073 | ₩52,453 | ₩49,145 | ₩49,766 | -2.56% | 42.5만 |
|---|
| 2026.04.15 | ₩46,687 | ₩51,193 | ₩45,794 | ₩50,993 | +9.22% | 55.6만 |
|---|
| 2026.04.14 | ₩47,300 | ₩48,447 | ₩46,207 | ₩46,327 | -2.06% | 53.3만 |
|---|
| 2026.04.13 | ₩44,621 | ₩46,887 | ₩43,607 | ₩46,767 | +4.81% | 71.5만 |
|---|
| 2026.04.10 | ₩43,821 | ₩44,954 | ₩42,741 | ₩43,661 | -0.37% | 69.1만 |
|---|
| 2026.04.09 | ₩46,927 | ₩47,327 | ₩42,581 | ₩42,981 | -8.41% | 104.4만 |
|---|
| 2026.04.08 | ₩48,033 | ₩49,327 | ₩44,127 | ₩46,667 | -2.84% | 271만 |
|---|
| 2026.04.07 | ₩53,513 | ₩60,778 | ₩51,700 | ₩59,778 | +11.71% | 56.3만 |
|---|
| 2026.04.06 | ₩50,140 | ₩54,193 | ₩50,140 | ₩53,806 | +7.31% | 29.1만 |
|---|
| 2026.04.02 | ₩44,674 | ₩50,860 | ₩44,087 | ₩50,140 | +12.24% | 29.7만 |
|---|
| 2026.04.01 | ₩48,033 | ₩49,131 | ₩45,554 | ₩46,194 | -3.83% | 20.2만 |
|---|
| 2026.03.31 | ₩45,327 | ₩49,553 | ₩45,140 | ₩47,487 | +4.76% | 33.5만 |
|---|
| 2026.03.30 | ₩41,328 | ₩45,327 | ₩40,288 | ₩44,514 | +7.71% | 32.6만 |
|---|
| 2026.03.27 | ₩43,354 | ₩44,754 | ₩40,754 | ₩40,874 | -5.72% | 31.5만 |
|---|
| 2026.03.26 | ₩41,501 | ₩46,967 | ₩40,701 | ₩44,154 | +6.39% | 55.5만 |
|---|
| 2026.03.25 | ₩40,321 | ₩42,074 | ₩39,595 | ₩41,888 | +3.88% | 31.6만 |
|---|
| 2026.03.24 | ₩39,381 | ₩40,661 | ₩36,675 | ₩38,115 | -3.22% | 29.1만 |
|---|
| 2026.03.23 | ₩38,141 | ₩39,995 | ₩37,026 | ₩38,648 | +1.33% | 37.8만 |
|---|
| 2026.03.20 | ₩40,234 | ₩40,234 | ₩36,248 | ₩36,408 | -9.51% | 37.1만 |
|---|
| 2026.03.19 | ₩37,328 | ₩39,328 | ₩36,315 | ₩38,648 | +3.54% | 39.3만 |
|---|
| 2026.03.18 | ₩40,074 | ₩41,048 | ₩37,788 | ₩37,955 | -5.29% | 26.4만 |
|---|
| 2026.03.17 | ₩38,355 | ₩41,674 | ₩37,595 | ₩41,621 | +8.52% | 60.1만 |
|---|
| 2026.03.16 | ₩46,514 | ₩47,059 | ₩38,248 | ₩38,261 | -17.74% | 90만 |
|---|
| 2026.03.13 | ₩49,607 | ₩51,060 | ₩43,061 | ₩45,927 | -7.42% | 66.6만 |
|---|
| 2026.03.12 | ₩53,246 | ₩53,779 | ₩48,007 | ₩48,873 | -8.21% | 37.5만 |
|---|
| 2026.03.11 | ₩50,953 | ₩53,807 | ₩50,668 | ₩53,233 | +4.47% | 33.1만 |
|---|
| 2026.03.10 | ₩47,014 | ₩53,219 | ₩46,634 | ₩50,953 | +8.38% | 47.9만 |
|---|
| 2026.03.09 | ₩41,768 | ₩48,660 | ₩40,661 | ₩47,580 | +13.92% | 40.9만 |
|---|
| 2026.03.06 | ₩43,074 | ₩46,327 | ₩42,261 | ₩42,408 | -1.55% | 43.4만 |
|---|
| 2026.03.05 | ₩40,834 | ₩46,167 | ₩39,631 | ₩44,527 | +9.04% | 59만 |
|---|
| 2026.03.04 | ₩44,127 | ₩44,875 | ₩41,074 | ₩41,888 | -5.08% | 21.5만 |
|---|
| 2026.03.03 | ₩44,381 | ₩45,854 | ₩41,988 | ₩43,874 | -1.14% | 23.7만 |
|---|
| 2026.03.02 | ₩42,674 | ₩46,794 | ₩41,624 | ₩46,660 | +9.34% | 31.5만 |
|---|
| 2026.02.27 | ₩43,034 | ₩44,181 | ₩40,961 | ₩43,861 | +1.92% | 39.7만 |
|---|
| 2026.02.26 | ₩40,634 | ₩45,114 | ₩40,381 | ₩44,314 | +9.06% | 31만 |
|---|
| 2026.02.25 | ₩38,861 | ₩41,968 | ₩38,375 | ₩41,234 | +6.11% | 42.9만 |
|---|
| 2026.02.24 | ₩37,342 | ₩39,995 | ₩36,828 | ₩37,875 | +1.43% | 40.2만 |
|---|
| 2026.02.23 | ₩36,955 | ₩37,468 | ₩34,062 | ₩36,088 | -2.34% | 40.8만 |
|---|
| 2026.02.20 | ₩42,021 | ₩42,021 | ₩37,262 | ₩38,355 | -8.72% | 58만 |
|---|
| 2026.02.19 | ₩41,528 | ₩42,314 | ₩37,575 | ₩42,208 | +1.64% | 46.6만 |
|---|
| 2026.02.18 | ₩41,901 | ₩45,127 | ₩41,285 | ₩42,527 | +1.50% | 25.9만 |
|---|
| 2026.02.17 | ₩40,488 | ₩43,767 | ₩39,048 | ₩41,648 | +2.86% | 35.1만 |
|---|
| 2026.02.13 | ₩38,875 | ₩44,287 | ₩38,728 | ₩41,808 | +7.54% | 32.5만 |
|---|
| 2026.02.12 | ₩39,035 | ₩39,084 | ₩36,795 | ₩38,901 | -0.34% | 32.1만 |
|---|
| 2026.02.11 | ₩38,101 | ₩39,525 | ₩36,982 | ₩38,808 | +1.85% | 31.7만 |
|---|
| 2026.02.10 | ₩37,302 | ₩38,675 | ₩36,395 | ₩38,101 | +2.14% | 30.2만 |
|---|
| 2026.02.09 | ₩35,568 | ₩38,375 | ₩35,448 | ₩37,208 | +4.61% | 31.7만 |
|---|
| 2026.02.06 | ₩34,635 | ₩36,568 | ₩33,995 | ₩35,568 | +2.69% | 29.5만 |
|---|
| 2026.02.05 | ₩35,342 | ₩36,302 | ₩33,475 | ₩33,689 | -4.68% | 32.6만 |
|---|
| 2026.02.04 | ₩37,975 | ₩39,981 | ₩34,162 | ₩36,702 | -3.35% | 39.8만 |
|---|
| 2026.02.03 | ₩36,395 | ₩39,168 | ₩35,555 | ₩37,115 | +1.98% | 52.3만 |
|---|
| 2026.02.02 | ₩39,621 | ₩40,328 | ₩35,742 | ₩35,822 | -9.59% | 52.8만 |
|---|
| 2026.01.30 | ₩41,448 | ₩43,567 | ₩39,328 | ₩40,408 | -2.51% | 47.1만 |
|---|
| 2026.01.29 | ₩42,501 | ₩43,894 | ₩40,988 | ₩42,034 | -1.10% | 27.9만 |
|---|
| 2026.01.28 | ₩41,074 | ₩48,393 | ₩41,074 | ₩42,501 | +3.47% | 80.9만 |
|---|
| 2026.01.27 | ₩38,688 | ₩42,248 | ₩37,528 | ₩40,848 | +5.58% | 58.7만 |
|---|
| 2026.01.26 | ₩41,714 | ₩44,181 | ₩37,435 | ₩37,888 | -9.17% | 62.8만 |
|---|
| 2026.01.23 | ₩42,861 | ₩42,927 | ₩40,914 | ₩41,781 | -2.52% | 28.9만 |
|---|
| 2026.01.22 | ₩44,127 | ₩45,034 | ₩42,627 | ₩42,821 | -2.96% | 25.4만 |
|---|
| 2026.01.21 | ₩42,487 | ₩43,981 | ₩40,794 | ₩43,541 | +2.48% | 31.6만 |
|---|
| 2026.01.20 | ₩43,554 | ₩45,060 | ₩40,981 | ₩42,487 | -2.45% | 45.9만 |
|---|
| 2026.01.16 | ₩48,833 | ₩50,153 | ₩44,094 | ₩45,220 | -7.40% | 50.2만 |
|---|
| 2026.01.15 | ₩50,300 | ₩50,793 | ₩47,460 | ₩48,900 | -2.78% | 37.1만 |
|---|
| 2026.01.14 | ₩51,780 | ₩52,020 | ₩48,287 | ₩50,300 | -2.86% | 49만 |
|---|
| 2026.01.13 | ₩51,713 | ₩53,326 | ₩48,340 | ₩51,780 | +0.13% | 45.8만 |
|---|
| 2026.01.12 | ₩53,326 | ₩53,326 | ₩49,993 | ₩51,086 | -4.20% | 38.1만 |
|---|
| 2026.01.09 | ₩54,526 | ₩56,112 | ₩49,993 | ₩53,153 | -2.52% | 93.7만 |
|---|
| 2026.01.08 | ₩44,860 | ₩50,126 | ₩44,860 | ₩49,913 | +11.26% | 65.4만 |
|---|
| 2026.01.07 | ₩46,727 | ₩47,713 | ₩44,781 | ₩45,034 | -3.62% | 46만 |
|---|
| 2026.01.06 | ₩47,407 | ₩48,347 | ₩45,074 | ₩46,687 | -1.52% | 53.6만 |
|---|
| 2026.01.05 | ₩48,433 | ₩50,953 | ₩47,327 | ₩48,393 | -0.08% | 52.4만 |
|---|
| 2026.01.02 | ₩43,874 | ₩47,134 | ₩43,634 | ₩46,314 | +5.56% | 33.3만 |
|---|
| 2025.12.31 | ₩43,954 | ₩44,954 | ₩42,967 | ₩43,434 | -1.18% | 58.1만 |
|---|
| 2025.12.30 | ₩45,607 | ₩46,834 | ₩43,741 | ₩43,954 | -3.62% | 27.3만 |
|---|
| 2025.12.29 | ₩45,314 | ₩47,020 | ₩44,794 | ₩45,487 | +0.38% | 35.7만 |
|---|
| 2025.12.26 | ₩48,553 | ₩49,367 | ₩46,154 | ₩46,567 | -4.09% | 31.4만 |
|---|
| 2025.12.24 | ₩47,660 | ₩50,140 | ₩45,727 | ₩49,327 | +3.50% | 19.6만 |
|---|
| 2025.12.23 | ₩48,100 | ₩49,980 | ₩46,740 | ₩47,887 | -0.44% | 29.3만 |
|---|
| 2025.12.22 | ₩46,727 | ₩49,060 | ₩43,994 | ₩48,740 | +4.31% | 51.4만 |
|---|
| 2025.12.19 | ₩47,993 | ₩48,660 | ₩43,927 | ₩43,954 | -8.42% | 80.6만 |
|---|
| 2025.12.18 | ₩48,033 | ₩50,033 | ₩46,007 | ₩47,047 | -2.05% | 41.1만 |
|---|
| 2025.12.17 | ₩52,433 | ₩53,326 | ₩46,194 | ₩46,620 | -11.09% | 46.9만 |
|---|
| 2025.12.16 | ₩50,700 | ₩53,259 | ₩49,327 | ₩51,833 | +2.24% | 42.6만 |
|---|
| 2025.12.15 | ₩56,192 | ₩58,539 | ₩50,193 | ₩52,819 | -6.00% | 61.1만 |
|---|
| 2025.12.12 | ₩63,551 | ₩64,138 | ₩55,212 | ₩55,686 | -12.38% | 78만 |
|---|
| 2025.12.11 | ₩66,791 | ₩67,077 | ₩58,085 | ₩64,738 | -3.07% | 62만 |
|---|
| 2025.12.10 | ₩64,778 | ₩68,204 | ₩61,592 | ₩67,497 | +4.20% | 50.4만 |
|---|
| 2025.12.09 | ₩61,898 | ₩64,631 | ₩60,592 | ₩63,445 | +2.50% | 45.9만 |
|---|
| 2025.12.08 | ₩62,151 | ₩66,244 | ₩61,325 | ₩62,191 | +0.06% | 39.9만 |
|---|
| 2025.12.05 | ₩66,258 | ₩66,658 | ₩60,205 | ₩60,578 | -8.57% | 35.7만 |
|---|
| 2025.12.04 | ₩58,392 | ₩67,871 | ₩58,205 | ₩66,591 | +14.04% | 56.3만 |
|---|
| 2025.12.03 | ₩58,299 | ₩60,350 | ₩56,646 | ₩59,165 | +1.49% | 46만 |
|---|
| 2025.12.02 | ₩61,498 | ₩63,591 | ₩58,112 | ₩58,285 | -5.22% | 39만 |
|---|
| 2025.12.01 | ₩61,898 | ₩62,554 | ₩57,072 | ₩60,152 | -2.82% | 55.2만 |
|---|
| 2025.11.28 | ₩65,044 | ₩65,178 | ₩62,085 | ₩64,551 | -0.76% | 20.7만 |
|---|
| 2025.11.26 | ₩62,218 | ₩63,871 | ₩60,205 | ₩62,845 | +1.01% | 47.7만 |
|---|
| 2025.11.25 | ₩61,232 | ₩62,045 | ₩57,419 | ₩60,658 | -0.94% | 31.4만 |
|---|
| 2025.11.24 | ₩60,232 | ₩63,651 | ₩58,312 | ₩60,925 | +1.15% | 72.4만 |
|---|
| 2025.11.21 | ₩56,712 | ₩61,112 | ₩54,979 | ₩60,058 | +5.90% | 47.5만 |
|---|
| 2025.11.20 | ₩67,417 | ₩69,977 | ₩58,712 | ₩58,992 | -12.50% | 62.6만 |
|---|
| 2025.11.19 | ₩71,617 | ₩73,323 | ₩64,484 | ₩64,778 | -9.55% | 38.5만 |
|---|
| 2025.11.18 | ₩69,057 | ₩74,323 | ₩67,977 | ₩72,750 | +5.35% | 35.2만 |
|---|
| 2025.11.17 | ₩73,483 | ₩76,596 | ₩67,991 | ₩70,164 | -4.52% | 64.6만 |
|---|
| 2025.11.14 | ₩69,324 | ₩83,322 | ₩69,324 | ₩74,990 | +8.17% | 61.8만 |
|---|
| 2025.11.13 | ₩71,190 | ₩79,216 | ₩66,658 | ₩76,536 | +7.51% | 109.7만 |
|---|
| 2025.11.12 | ₩85,202 | ₩87,081 | ₩77,756 | ₩78,869 | -7.43% | 51.9만 |
|---|
| 2025.11.11 | ₩85,908 | ₩85,908 | ₩79,456 | ₩84,588 | -1.54% | 45.6만 |
|---|
| 2025.11.10 | ₩86,148 | ₩91,386 | ₩79,693 | ₩88,081 | +2.24% | 73.1만 |
|---|
| 2025.11.07 | ₩75,976 | ₩77,189 | ₩69,830 | ₩76,443 | +0.61% | 59.3만 |
|---|
| 2025.11.06 | ₩82,549 | ₩85,388 | ₩78,496 | ₩80,762 | -2.16% | 50.1만 |
|---|
| 2025.11.05 | ₩88,055 | ₩91,081 | ₩80,669 | ₩81,615 | -7.31% | 66.2만 |
|---|
| 2025.11.04 | ₩96,080 | ₩104,759 | ₩84,668 | ₩86,508 | -9.96% | 89.6만 |
|---|
| 2025.11.03 | ₩96,973 | ₩105,279 | ₩87,988 | ₩97,240 | +0.27% | 94.5만 |
|---|
| 2025.10.31 | ₩101,106 | ₩101,319 | ₩93,680 | ₩97,600 | -3.47% | 20.7만 |
|---|
| 2025.10.30 | ₩102,266 | ₩102,686 | ₩92,654 | ₩96,320 | -5.81% | 45.9만 |
|---|
| 2025.10.29 | ₩99,986 | ₩110,505 | ₩99,986 | ₩103,852 | +3.87% | 51.6만 |
|---|
| 2025.10.28 | ₩104,119 | ₩105,839 | ₩98,840 | ₩101,279 | -2.73% | 43.5만 |
|---|
| 2025.10.27 | ₩109,412 | ₩110,118 | ₩99,413 | ₩104,652 | -4.35% | 61만 |
|---|
| 2025.10.24 | ₩116,584 | ₩123,570 | ₩105,652 | ₩106,012 | -9.07% | 115.2만 |
|---|
| 2025.10.23 | ₩87,988 | ₩116,571 | ₩87,855 | ₩114,744 | +30.41% | 133.5만 |
|---|
| 2025.10.22 | ₩97,787 | ₩99,120 | ₩81,989 | ₩87,895 | -10.12% | 127.2만 |
|---|
| 2025.10.21 | ₩105,812 | ₩109,318 | ₩97,680 | ₩99,840 | -5.64% | 88.5만 |
|---|
| 2025.10.20 | ₩86,175 | ₩112,598 | ₩85,602 | ₩108,505 | +25.91% | 158.9만 |
|---|
| 2025.10.17 | ₩75,910 | ₩84,455 | ₩74,390 | ₩84,455 | +11.26% | 62만 |
|---|
| 2025.10.16 | ₩79,989 | ₩86,655 | ₩76,456 | ₩76,803 | -3.98% | 132.6만 |
|---|
| 2025.10.15 | ₩69,990 | ₩79,840 | ₩67,657 | ₩79,816 | +14.04% | 99.5만 |
|---|
| 2025.10.14 | ₩65,724 | ₩69,324 | ₩63,025 | ₩66,551 | +1.26% | 74.9만 |
|---|
| 2025.10.13 | ₩75,576 | ₩75,976 | ₩64,258 | ₩67,737 | -10.37% | 105.7만 |
|---|
| 2025.10.10 | ₩79,989 | ₩86,455 | ₩75,643 | ₩75,843 | -5.18% | 76.4만 |
|---|