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 | ₩13,432 | ₩13,979 | ₩12,992 | ₩13,152 | -2.09% | 51.9만 |
| 2026.10.08 | ₩13,486 | ₩14,306 | ₩12,605 | ₩13,539 | +0.40% | 113.4만 |
| 2026.10.07 | ₩14,206 | ₩14,414 | ₩12,811 | ₩13,232 | -6.85% | 117.6만 |
| 2026.10.06 | ₩15,166 | ₩15,526 | ₩14,433 | ₩14,953 | -1.41% | 68.9만 |
| 2026.10.05 | ₩15,713 | ₩15,893 | ₩14,239 | ₩14,846 | -5.52% | 56.7만 |
| 2026.10.02 | ₩16,407 | ₩17,611 | ₩15,480 | ₩15,726 | -4.15% | 101.9만 |
| 2026.10.01 | ₩14,766 | ₩15,206 | ₩13,758 | ₩14,926 | +1.08% | 52.7만 |
| 2026.09.30 | ₩13,846 | ₩16,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,673 |
| +5.97% |
| 186.9만 |
| 2026.09.29 | ₩13,512 | ₩13,939 | ₩13,085 | ₩13,646 | +0.99% | 44.7만 |
|---|
| 2026.09.28 | ₩13,806 | ₩13,952 | ₩13,272 | ₩13,446 | -2.61% | 48.7만 |
|---|
| 2026.09.25 | ₩14,406 | ₩14,859 | ₩13,659 | ₩13,939 | -3.24% | 59.2만 |
|---|
| 2026.09.24 | ₩15,940 | ₩15,940 | ₩14,353 | ₩14,459 | -9.29% | 124.7만 |
|---|
| 2026.09.23 | ₩17,354 | ₩17,354 | ₩16,033 | ₩16,220 | -6.53% | 46.4만 |
|---|
| 2026.09.22 | ₩16,700 | ₩17,607 | ₩16,077 | ₩17,527 | +4.95% | 44만 |
|---|
| 2026.09.21 | ₩16,500 | ₩17,034 | ₩16,127 | ₩16,567 | +0.40% | 39.2만 |
|---|
| 2026.09.18 | ₩16,300 | ₩16,887 | ₩16,047 | ₩16,087 | -1.31% | 46.4만 |
|---|
| 2026.09.17 | ₩16,887 | ₩17,007 | ₩16,140 | ₩16,433 | -2.69% | 29.2만 |
|---|
| 2026.09.16 | ₩16,954 | ₩17,020 | ₩15,780 | ₩16,487 | -2.75% | 51.4만 |
|---|
| 2026.09.15 | ₩16,834 | ₩17,074 | ₩16,033 | ₩17,034 | +1.19% | 51.4만 |
|---|
| 2026.09.14 | ₩16,994 | ₩17,527 | ₩16,540 | ₩17,027 | +0.20% | 33만 |
|---|
| 2026.09.11 | ₩17,861 | ₩18,461 | ₩17,260 | ₩17,274 | -3.29% | 31.3만 |
|---|
| 2026.09.10 | ₩17,767 | ₩18,071 | ₩17,340 | ₩17,621 | -0.83% | 28.6만 |
|---|
| 2026.09.09 | ₩18,368 | ₩19,208 | ₩17,801 | ₩17,954 | -2.25% | 24.3만 |
|---|
| 2026.09.08 | ₩19,208 | ₩19,491 | ₩17,793 | ₩18,141 | -5.56% | 45.5만 |
|---|
| 2026.09.04 | ₩17,234 | ₩19,701 | ₩16,887 | ₩19,308 | +12.04% | 72.7만 |
|---|
| 2026.09.03 | ₩16,420 | ₩17,954 | ₩16,420 | ₩17,607 | +7.23% | 36.3만 |
|---|
| 2026.09.02 | ₩16,273 | ₩16,834 | ₩15,993 | ₩16,407 | +0.82% | 37.5만 |
|---|
| 2026.09.01 | ₩18,047 | ₩18,121 | ₩16,213 | ₩16,313 | -9.61% | 71.4만 |
|---|
| 2026.08.31 | ₩19,421 | ₩19,675 | ₩17,794 | ₩18,461 | -4.95% | 56.4만 |
|---|
| 2026.08.28 | ₩19,301 | ₩20,315 | ₩18,408 | ₩18,474 | -4.28% | 53.2만 |
|---|
| 2026.08.27 | ₩18,154 | ₩20,402 | ₩17,678 | ₩19,461 | +7.20% | 93.7만 |
|---|
| 2026.08.26 | ₩16,567 | ₩18,287 | ₩16,247 | ₩17,887 | +7.97% | 74.5만 |
|---|
| 2026.08.25 | ₩15,620 | ₩16,620 | ₩14,966 | ₩16,407 | +5.04% | 95.2만 |
|---|
| 2026.08.24 | ₩16,220 | ₩16,754 | ₩15,149 | ₩15,646 | -3.54% | 70만 |
|---|
| 2026.08.21 | ₩15,646 | ₩16,007 | ₩14,821 | ₩15,580 | -0.43% | 62.3만 |
|---|
| 2026.08.20 | ₩17,274 | ₩17,614 | ₩15,248 | ₩15,473 | -10.42% | 95.9만 |
|---|
| 2026.08.19 | ₩17,380 | ₩18,408 | ₩16,807 | ₩17,380 | 0.00% | 65.2만 |
|---|
| 2026.08.18 | ₩17,621 | ₩18,274 | ₩17,247 | ₩17,407 | -1.21% | 66.3만 |
|---|
| 2026.08.17 | ₩18,234 | ₩19,224 | ₩17,581 | ₩18,061 | -0.95% | 100.2만 |
|---|
| 2026.08.14 | ₩19,741 | ₩20,208 | ₩17,954 | ₩18,314 | -7.23% | 136.3만 |
|---|
| 2026.08.13 | ₩18,501 | ₩20,542 | ₩18,154 | ₩20,008 | +8.15% | 76.8만 |
|---|
| 2026.08.12 | ₩20,835 | ₩20,899 | ₩19,741 | ₩19,788 | -5.03% | 59.3만 |
|---|
| 2026.08.11 | ₩23,516 | ₩23,570 | ₩20,488 | ₩20,715 | -11.91% | 85.1만 |
|---|
| 2026.08.10 | ₩20,675 | ₩24,250 | ₩20,668 | ₩24,077 | +16.45% | 83.4만 |
|---|
| 2026.08.07 | ₩21,209 | ₩22,809 | ₩19,555 | ₩20,622 | -2.77% | 121.9만 |
|---|
| 2026.08.06 | ₩23,210 | ₩23,276 | ₩21,756 | ₩22,196 | -4.37% | 66.9만 |
|---|
| 2026.08.05 | ₩23,156 | ₩24,130 | ₩22,156 | ₩23,663 | +2.19% | 98.7만 |
|---|
| 2026.08.04 | ₩29,612 | ₩30,826 | ₩21,275 | ₩23,036 | -22.21% | 405.7만 |
|---|
| 2026.08.03 | ₩31,506 | ₩36,615 | ₩31,386 | ₩36,415 | +15.58% | 34.4만 |
|---|
| 2026.07.31 | ₩29,345 | ₩32,533 | ₩28,168 | ₩31,346 | +6.82% | 38.8만 |
|---|
| 2026.07.30 | ₩27,865 | ₩28,518 | ₩26,011 | ₩28,385 | +1.87% | 34만 |
|---|
| 2026.07.29 | ₩29,625 | ₩30,199 | ₩27,358 | ₩27,665 | -6.62% | 22.4만 |
|---|
| 2026.07.28 | ₩29,719 | ₩30,012 | ₩28,086 | ₩29,932 | +0.72% | 16.1만 |
|---|
| 2026.07.27 | ₩27,878 | ₩30,679 | ₩27,878 | ₩29,759 | +6.75% | 17.7만 |
|---|
| 2026.07.24 | ₩28,945 | ₩29,746 | ₩27,531 | ₩29,092 | +0.51% | 20.4만 |
|---|
| 2026.07.23 | ₩30,172 | ₩30,986 | ₩28,678 | ₩29,079 | -3.63% | 15.7만 |
|---|
| 2026.07.22 | ₩31,440 | ₩32,053 | ₩30,199 | ₩30,986 | -1.44% | 10.3만 |
|---|
| 2026.07.21 | ₩31,119 | ₩32,600 | ₩30,679 | ₩31,506 | +1.24% | 12.7만 |
|---|
| 2026.07.20 | ₩31,413 | ₩31,413 | ₩29,719 | ₩30,666 | -2.38% | 22.4만 |
|---|
| 2026.07.17 | ₩28,999 | ₩31,853 | ₩28,465 | ₩31,239 | +7.73% | 20.4만 |
|---|
| 2026.07.16 | ₩32,213 | ₩32,213 | ₩29,759 | ₩30,212 | -6.21% | 28.3만 |
|---|
| 2026.07.15 | ₩32,720 | ₩34,014 | ₩32,005 | ₩32,427 | -0.90% | 20만 |
|---|
| 2026.07.14 | ₩32,187 | ₩33,627 | ₩32,187 | ₩32,760 | +1.78% | 16.1만 |
|---|
| 2026.07.13 | ₩34,147 | ₩34,307 | ₩31,213 | ₩31,706 | -7.15% | 31.3만 |
|---|
| 2026.07.10 | ₩34,547 | ₩35,133 | ₩33,294 | ₩34,281 | -0.77% | 15.8만 |
|---|
| 2026.07.09 | ₩33,107 | ₩34,334 | ₩32,867 | ₩34,174 | +3.22% | 45만 |
|---|
| 2026.07.08 | ₩36,255 | ₩37,429 | ₩31,513 | ₩32,213 | -11.15% | 62.2만 |
|---|
| 2026.07.07 | ₩39,243 | ₩39,603 | ₩36,081 | ₩37,175 | -5.27% | 25.9만 |
|---|
| 2026.07.06 | ₩38,496 | ₩40,550 | ₩38,169 | ₩39,523 | +2.67% | 21.7만 |
|---|
| 2026.07.02 | ₩41,284 | ₩42,898 | ₩37,695 | ₩38,149 | -7.59% | 36.7만 |
|---|
| 2026.07.01 | ₩37,162 | ₩41,684 | ₩37,049 | ₩40,270 | +8.36% | 36.5만 |
|---|
| 2026.06.30 | ₩35,921 | ₩38,142 | ₩35,501 | ₩36,682 | +2.12% | 25.7만 |
|---|
| 2026.06.29 | ₩34,721 | ₩35,735 | ₩33,027 | ₩35,455 | +2.11% | 21만 |
|---|
| 2026.06.26 | ₩33,667 | ₩34,681 | ₩31,346 | ₩34,241 | +1.70% | 100.1만 |
|---|
| 2026.06.25 | ₩35,081 | ₩36,015 | ₩33,454 | ₩34,121 | -2.74% | 19.7만 |
|---|
| 2026.06.24 | ₩34,001 | ₩36,602 | ₩34,001 | ₩34,934 | +2.75% | 26.3만 |
|---|
| 2026.06.23 | ₩34,067 | ₩36,615 | ₩33,680 | ₩34,267 | +0.59% | 17.3만 |
|---|
| 2026.06.22 | ₩36,868 | ₩39,289 | ₩34,721 | ₩35,188 | -4.56% | 30.2만 |
|---|
| 2026.06.18 | ₩37,322 | ₩38,309 | ₩36,153 | ₩37,922 | +1.61% | 43.1만 |
|---|
| 2026.06.17 | ₩38,536 | ₩39,796 | ₩36,015 | ₩36,255 | -5.92% | 28.4만 |
|---|
| 2026.06.16 | ₩39,470 | ₩40,683 | ₩38,082 | ₩39,016 | -1.15% | 29.5만 |
|---|
| 2026.06.15 | ₩37,015 | ₩40,683 | ₩36,975 | ₩38,456 | +3.89% | 43.3만 |
|---|
| 2026.06.12 | ₩32,213 | ₩37,000 | ₩32,088 | ₩35,361 | +9.77% | 36.8만 |
|---|
| 2026.06.11 | ₩31,653 | ₩32,807 | ₩30,666 | ₩32,147 | +1.56% | 41.9만 |
|---|
| 2026.06.10 | ₩32,933 | ₩34,841 | ₩31,119 | ₩31,653 | -3.89% | 26.6만 |
|---|
| 2026.06.09 | ₩33,947 | ₩35,655 | ₩32,280 | ₩33,400 | -1.61% | 28.1만 |
|---|
| 2026.06.08 | ₩34,721 | ₩35,548 | ₩33,614 | ₩33,947 | -2.23% | 21.3만 |
|---|
| 2026.06.05 | ₩36,428 | ₩36,968 | ₩33,507 | ₩34,174 | -6.19% | 21.3만 |
|---|
| 2026.06.04 | ₩35,334 | ₩37,629 | ₩34,748 | ₩36,828 | +4.23% | 36만 |
|---|
| 2026.06.03 | ₩37,549 | ₩37,549 | ₩34,681 | ₩35,228 | -6.18% | 22.3만 |
|---|
| 2026.06.02 | ₩38,416 | ₩38,496 | ₩36,895 | ₩37,802 | -1.60% | 29.2만 |
|---|
| 2026.06.01 | ₩38,469 | ₩39,003 | ₩36,975 | ₩38,696 | +0.59% | 24.8만 |
|---|
| 2026.05.29 | ₩37,669 | ₩39,990 | ₩36,895 | ₩38,909 | +3.29% | 44.3만 |
|---|
| 2026.05.28 | ₩35,748 | ₩38,522 | ₩33,667 | ₩37,735 | +5.56% | 37.4만 |
|---|
| 2026.05.27 | ₩35,268 | ₩37,682 | ₩34,949 | ₩35,895 | +1.78% | 41만 |
|---|
| 2026.05.26 | ₩34,214 | ₩38,036 | ₩34,214 | ₩35,308 | +3.20% | 38.9만 |
|---|
| 2026.05.22 | ₩33,574 | ₩35,481 | ₩33,060 | ₩34,161 | +1.75% | 44.1만 |
|---|
| 2026.05.21 | ₩34,267 | ₩34,634 | ₩32,547 | ₩33,387 | -2.57% | 56.3만 |
|---|
| 2026.05.20 | ₩33,787 | ₩34,297 | ₩32,106 | ₩32,467 | -3.91% | 64.7만 |
|---|
| 2026.05.19 | ₩33,867 | ₩35,508 | ₩33,387 | ₩33,694 | -0.51% | 32.8만 |
|---|
| 2026.05.18 | ₩36,015 | ₩36,339 | ₩32,627 | ₩33,414 | -7.22% | 51.2만 |
|---|
| 2026.05.15 | ₩37,349 | ₩38,669 | ₩36,015 | ₩36,015 | -3.57% | 33.2만 |
|---|
| 2026.05.14 | ₩38,696 | ₩39,575 | ₩35,094 | ₩38,816 | +0.31% | 78.3만 |
|---|
| 2026.05.13 | ₩40,443 | ₩40,843 | ₩38,496 | ₩38,683 | -4.35% | 45.4만 |
|---|
| 2026.05.12 | ₩41,110 | ₩42,404 | ₩40,043 | ₩40,523 | -1.43% | 23.5만 |
|---|
| 2026.05.11 | ₩39,300 | ₩42,671 | ₩39,300 | ₩41,417 | +5.39% | 50.3만 |
|---|
| 2026.05.08 | ₩41,670 | ₩42,657 | ₩38,749 | ₩40,110 | -3.75% | 113.7만 |
|---|
| 2026.05.07 | ₩45,565 | ₩45,752 | ₩38,736 | ₩40,710 | -10.66% | 277.1만 |
|---|
| 2026.05.06 | ₩57,357 | ₩58,331 | ₩54,889 | ₩56,943 | -0.72% | 49만 |
|---|
| 2026.05.05 | ₩55,823 | ₩57,210 | ₩54,422 | ₩56,597 | +1.39% | 30.4만 |
|---|
| 2026.05.04 | ₩59,758 | ₩61,545 | ₩54,669 | ₩55,449 | -7.21% | 46.6만 |
|---|
| 2026.05.01 | ₩54,569 | ₩59,611 | ₩54,502 | ₩59,198 | +8.48% | 24.6만 |
|---|
| 2026.04.30 | ₩51,675 | ₩55,289 | ₩51,675 | ₩54,862 | +6.17% | 29.6만 |
|---|
| 2026.04.29 | ₩55,543 | ₩55,543 | ₩50,354 | ₩52,181 | -6.05% | 56.8만 |
|---|
| 2026.04.28 | ₩53,555 | ₩57,837 | ₩52,101 | ₩56,263 | +5.06% | 38.1만 |
|---|
| 2026.04.27 | ₩56,170 | ₩56,557 | ₩53,022 | ₩54,236 | -3.44% | 29.8만 |
|---|
| 2026.04.24 | ₩56,036 | ₩57,650 | ₩53,369 | ₩56,743 | +1.26% | 34.6만 |
|---|
| 2026.04.23 | ₩61,118 | ₩61,118 | ₩52,782 | ₩54,836 | -10.28% | 54.2만 |
|---|
| 2026.04.22 | ₩64,266 | ₩66,587 | ₩58,144 | ₩61,212 | -4.75% | 64.4만 |
|---|
| 2026.04.21 | ₩65,373 | ₩66,347 | ₩60,772 | ₩62,092 | -5.02% | 73.9만 |
|---|
| 2026.04.20 | ₩55,556 | ₩63,693 | ₩54,689 | ₩63,333 | +14.00% | 97.8만 |
|---|
| 2026.04.17 | ₩50,021 | ₩56,623 | ₩48,860 | ₩54,996 | +9.95% | 87.2만 |
|---|
| 2026.04.16 | ₩51,101 | ₩52,482 | ₩49,172 | ₩49,794 | -2.56% | 42.5만 |
|---|
| 2026.04.15 | ₩46,712 | ₩51,221 | ₩45,819 | ₩51,021 | +9.22% | 55.6만 |
|---|
| 2026.04.14 | ₩47,326 | ₩48,473 | ₩46,232 | ₩46,352 | -2.06% | 53.3만 |
|---|
| 2026.04.13 | ₩44,645 | ₩46,913 | ₩43,631 | ₩46,793 | +4.81% | 71.5만 |
|---|
| 2026.04.10 | ₩43,845 | ₩44,978 | ₩42,764 | ₩43,685 | -0.37% | 69.1만 |
|---|
| 2026.04.09 | ₩46,953 | ₩47,353 | ₩42,604 | ₩43,004 | -8.41% | 104.4만 |
|---|
| 2026.04.08 | ₩48,060 | ₩49,354 | ₩44,151 | ₩46,692 | -2.84% | 271만 |
|---|
| 2026.04.07 | ₩53,542 | ₩60,812 | ₩51,728 | ₩59,811 | +11.71% | 56.3만 |
|---|
| 2026.04.06 | ₩50,167 | ₩54,222 | ₩50,167 | ₩53,835 | +7.31% | 29.1만 |
|---|
| 2026.04.02 | ₩44,698 | ₩50,888 | ₩44,111 | ₩50,167 | +12.24% | 29.7만 |
|---|
| 2026.04.01 | ₩48,060 | ₩49,157 | ₩45,579 | ₩46,219 | -3.83% | 20.2만 |
|---|
| 2026.03.31 | ₩45,352 | ₩49,580 | ₩45,165 | ₩47,513 | +4.76% | 33.5만 |
|---|
| 2026.03.30 | ₩41,350 | ₩45,352 | ₩40,310 | ₩44,538 | +7.71% | 32.6만 |
|---|
| 2026.03.27 | ₩43,378 | ₩44,778 | ₩40,777 | ₩40,897 | -5.72% | 31.5만 |
|---|
| 2026.03.26 | ₩41,524 | ₩46,993 | ₩40,723 | ₩44,178 | +6.39% | 55.5만 |
|---|
| 2026.03.25 | ₩40,343 | ₩42,097 | ₩39,616 | ₩41,911 | +3.88% | 31.6만 |
|---|
| 2026.03.24 | ₩39,403 | ₩40,683 | ₩36,695 | ₩38,136 | -3.22% | 29.1만 |
|---|
| 2026.03.23 | ₩38,162 | ₩40,016 | ₩37,046 | ₩38,669 | +1.33% | 37.8만 |
|---|
| 2026.03.20 | ₩40,256 | ₩40,256 | ₩36,268 | ₩36,428 | -9.51% | 37.1만 |
|---|
| 2026.03.19 | ₩37,349 | ₩39,349 | ₩36,335 | ₩38,669 | +3.54% | 39.3만 |
|---|
| 2026.03.18 | ₩40,096 | ₩41,070 | ₩37,809 | ₩37,976 | -5.29% | 26.4만 |
|---|
| 2026.03.17 | ₩38,376 | ₩41,697 | ₩37,615 | ₩41,644 | +8.52% | 60.1만 |
|---|
| 2026.03.16 | ₩46,539 | ₩47,085 | ₩38,269 | ₩38,282 | -17.74% | 90만 |
|---|
| 2026.03.13 | ₩49,634 | ₩51,088 | ₩43,084 | ₩45,952 | -7.42% | 66.6만 |
|---|
| 2026.03.12 | ₩53,275 | ₩53,809 | ₩48,033 | ₩48,900 | -8.21% | 37.5만 |
|---|
| 2026.03.11 | ₩50,981 | ₩53,837 | ₩50,695 | ₩53,262 | +4.47% | 33.1만 |
|---|
| 2026.03.10 | ₩47,039 | ₩53,248 | ₩46,659 | ₩50,981 | +8.38% | 47.9만 |
|---|
| 2026.03.09 | ₩41,790 | ₩48,687 | ₩40,683 | ₩47,606 | +13.92% | 40.9만 |
|---|
| 2026.03.06 | ₩43,098 | ₩46,352 | ₩42,284 | ₩42,431 | -1.55% | 43.4만 |
|---|
| 2026.03.05 | ₩40,857 | ₩46,192 | ₩39,652 | ₩44,552 | +9.04% | 59만 |
|---|
| 2026.03.04 | ₩44,151 | ₩44,900 | ₩41,097 | ₩41,911 | -5.08% | 21.5만 |
|---|
| 2026.03.03 | ₩44,405 | ₩45,879 | ₩42,011 | ₩43,898 | -1.14% | 23.7만 |
|---|
| 2026.03.02 | ₩42,697 | ₩46,819 | ₩41,646 | ₩46,686 | +9.34% | 31.5만 |
|---|
| 2026.02.27 | ₩43,058 | ₩44,205 | ₩40,983 | ₩43,885 | +1.92% | 39.7만 |
|---|
| 2026.02.26 | ₩40,657 | ₩45,138 | ₩40,403 | ₩44,338 | +9.06% | 31만 |
|---|
| 2026.02.25 | ₩38,883 | ₩41,991 | ₩38,396 | ₩41,257 | +6.11% | 42.9만 |
|---|
| 2026.02.24 | ₩37,362 | ₩40,016 | ₩36,848 | ₩37,896 | +1.43% | 40.2만 |
|---|
| 2026.02.23 | ₩36,975 | ₩37,489 | ₩34,081 | ₩36,108 | -2.34% | 40.8만 |
|---|
| 2026.02.20 | ₩42,044 | ₩42,044 | ₩37,282 | ₩38,376 | -8.72% | 58만 |
|---|
| 2026.02.19 | ₩41,550 | ₩42,337 | ₩37,595 | ₩42,231 | +1.64% | 46.6만 |
|---|
| 2026.02.18 | ₩41,924 | ₩45,152 | ₩41,308 | ₩42,551 | +1.50% | 25.9만 |
|---|
| 2026.02.17 | ₩40,510 | ₩43,791 | ₩39,069 | ₩41,670 | +2.86% | 35.1만 |
|---|
| 2026.02.13 | ₩38,896 | ₩44,311 | ₩38,749 | ₩41,830 | +7.54% | 32.5만 |
|---|
| 2026.02.12 | ₩39,056 | ₩39,105 | ₩36,815 | ₩38,923 | -0.34% | 32.1만 |
|---|
| 2026.02.11 | ₩38,122 | ₩39,547 | ₩37,002 | ₩38,829 | +1.85% | 31.7만 |
|---|
| 2026.02.10 | ₩37,322 | ₩38,696 | ₩36,415 | ₩38,122 | +2.14% | 30.2만 |
|---|
| 2026.02.09 | ₩35,588 | ₩38,396 | ₩35,468 | ₩37,229 | +4.61% | 31.7만 |
|---|
| 2026.02.06 | ₩34,654 | ₩36,588 | ₩34,014 | ₩35,588 | +2.69% | 29.5만 |
|---|
| 2026.02.05 | ₩35,361 | ₩36,322 | ₩33,494 | ₩33,707 | -4.68% | 32.6만 |
|---|
| 2026.02.04 | ₩37,996 | ₩40,003 | ₩34,181 | ₩36,722 | -3.35% | 39.8만 |
|---|
| 2026.02.03 | ₩36,415 | ₩39,189 | ₩35,575 | ₩37,135 | +1.98% | 52.3만 |
|---|
| 2026.02.02 | ₩39,643 | ₩40,350 | ₩35,761 | ₩35,841 | -9.59% | 52.8만 |
|---|
| 2026.01.30 | ₩41,470 | ₩43,591 | ₩39,349 | ₩40,430 | -2.51% | 47.1만 |
|---|
| 2026.01.29 | ₩42,524 | ₩43,918 | ₩41,010 | ₩42,057 | -1.10% | 27.9만 |
|---|
| 2026.01.28 | ₩41,097 | ₩48,420 | ₩41,097 | ₩42,524 | +3.47% | 80.9만 |
|---|
| 2026.01.27 | ₩38,709 | ₩42,271 | ₩37,549 | ₩40,870 | +5.58% | 58.7만 |
|---|
| 2026.01.26 | ₩41,737 | ₩44,205 | ₩37,455 | ₩37,909 | -9.17% | 62.8만 |
|---|
| 2026.01.23 | ₩42,884 | ₩42,951 | ₩40,937 | ₩41,804 | -2.52% | 28.9만 |
|---|
| 2026.01.22 | ₩44,151 | ₩45,058 | ₩42,651 | ₩42,844 | -2.96% | 25.4만 |
|---|
| 2026.01.21 | ₩42,511 | ₩44,005 | ₩40,817 | ₩43,565 | +2.48% | 31.6만 |
|---|
| 2026.01.20 | ₩43,578 | ₩45,085 | ₩41,003 | ₩42,511 | -2.45% | 45.9만 |
|---|
| 2026.01.16 | ₩48,860 | ₩50,181 | ₩44,118 | ₩45,245 | -7.40% | 50.2만 |
|---|
| 2026.01.15 | ₩50,327 | ₩50,821 | ₩47,486 | ₩48,927 | -2.78% | 37.1만 |
|---|
| 2026.01.14 | ₩51,808 | ₩52,048 | ₩48,313 | ₩50,327 | -2.86% | 49만 |
|---|
| 2026.01.13 | ₩51,741 | ₩53,355 | ₩48,366 | ₩51,808 | +0.13% | 45.8만 |
|---|
| 2026.01.12 | ₩53,355 | ₩53,355 | ₩50,021 | ₩51,114 | -4.20% | 38.1만 |
|---|
| 2026.01.09 | ₩54,556 | ₩56,143 | ₩50,021 | ₩53,182 | -2.52% | 93.7만 |
|---|
| 2026.01.08 | ₩44,885 | ₩50,154 | ₩44,885 | ₩49,940 | +11.26% | 65.4만 |
|---|
| 2026.01.07 | ₩46,752 | ₩47,740 | ₩44,805 | ₩45,058 | -3.62% | 46만 |
|---|
| 2026.01.06 | ₩47,433 | ₩48,373 | ₩45,098 | ₩46,712 | -1.52% | 53.6만 |
|---|
| 2026.01.05 | ₩48,460 | ₩50,981 | ₩47,353 | ₩48,420 | -0.08% | 52.4만 |
|---|
| 2026.01.02 | ₩43,898 | ₩47,159 | ₩43,658 | ₩46,339 | +5.56% | 33.3만 |
|---|
| 2025.12.31 | ₩43,978 | ₩44,978 | ₩42,991 | ₩43,458 | -1.18% | 58.1만 |
|---|
| 2025.12.30 | ₩45,632 | ₩46,859 | ₩43,765 | ₩43,978 | -3.62% | 27.3만 |
|---|
| 2025.12.29 | ₩45,339 | ₩47,046 | ₩44,818 | ₩45,512 | +0.38% | 35.7만 |
|---|
| 2025.12.26 | ₩48,580 | ₩49,394 | ₩46,179 | ₩46,592 | -4.09% | 31.4만 |
|---|
| 2025.12.24 | ₩47,686 | ₩50,167 | ₩45,752 | ₩49,354 | +3.50% | 19.6만 |
|---|
| 2025.12.23 | ₩48,126 | ₩50,007 | ₩46,766 | ₩47,913 | -0.44% | 29.3만 |
|---|
| 2025.12.22 | ₩46,752 | ₩49,087 | ₩44,018 | ₩48,767 | +4.31% | 51.4만 |
|---|
| 2025.12.19 | ₩48,020 | ₩48,687 | ₩43,951 | ₩43,978 | -8.42% | 80.6만 |
|---|
| 2025.12.18 | ₩48,060 | ₩50,061 | ₩46,032 | ₩47,073 | -2.05% | 41.1만 |
|---|
| 2025.12.17 | ₩52,462 | ₩53,355 | ₩46,219 | ₩46,646 | -11.09% | 46.9만 |
|---|
| 2025.12.16 | ₩50,727 | ₩53,289 | ₩49,354 | ₩51,861 | +2.24% | 42.6만 |
|---|
| 2025.12.15 | ₩56,223 | ₩58,571 | ₩50,221 | ₩52,848 | -6.00% | 61.1만 |
|---|
| 2025.12.12 | ₩63,586 | ₩64,173 | ₩55,243 | ₩55,716 | -12.38% | 78만 |
|---|
| 2025.12.11 | ₩66,827 | ₩67,114 | ₩58,117 | ₩64,773 | -3.07% | 62만 |
|---|
| 2025.12.10 | ₩64,813 | ₩68,241 | ₩61,625 | ₩67,534 | +4.20% | 50.4만 |
|---|
| 2025.12.09 | ₩61,932 | ₩64,667 | ₩60,625 | ₩63,479 | +2.50% | 45.9만 |
|---|
| 2025.12.08 | ₩62,185 | ₩66,280 | ₩61,358 | ₩62,226 | +0.06% | 39.9만 |
|---|
| 2025.12.05 | ₩66,294 | ₩66,694 | ₩60,238 | ₩60,612 | -8.57% | 35.7만 |
|---|
| 2025.12.04 | ₩58,424 | ₩67,908 | ₩58,237 | ₩66,627 | +14.04% | 56.3만 |
|---|
| 2025.12.03 | ₩58,331 | ₩60,383 | ₩56,677 | ₩59,198 | +1.49% | 46만 |
|---|
| 2025.12.02 | ₩61,532 | ₩63,626 | ₩58,144 | ₩58,317 | -5.22% | 39만 |
|---|
| 2025.12.01 | ₩61,932 | ₩62,588 | ₩57,103 | ₩60,185 | -2.82% | 55.2만 |
|---|
| 2025.11.28 | ₩65,080 | ₩65,213 | ₩62,119 | ₩64,586 | -0.76% | 20.7만 |
|---|
| 2025.11.26 | ₩62,252 | ₩63,906 | ₩60,238 | ₩62,879 | +1.01% | 47.7만 |
|---|
| 2025.11.25 | ₩61,265 | ₩62,079 | ₩57,450 | ₩60,692 | -0.94% | 31.4만 |
|---|
| 2025.11.24 | ₩60,265 | ₩63,686 | ₩58,344 | ₩60,958 | +1.15% | 72.4만 |
|---|
| 2025.11.21 | ₩56,743 | ₩61,145 | ₩55,009 | ₩60,091 | +5.90% | 47.5만 |
|---|
| 2025.11.20 | ₩67,454 | ₩70,015 | ₩58,744 | ₩59,024 | -12.50% | 62.6만 |
|---|
| 2025.11.19 | ₩71,656 | ₩73,363 | ₩64,520 | ₩64,813 | -9.55% | 38.5만 |
|---|
| 2025.11.18 | ₩69,095 | ₩74,364 | ₩68,015 | ₩72,790 | +5.35% | 35.2만 |
|---|
| 2025.11.17 | ₩73,523 | ₩76,638 | ₩68,028 | ₩70,202 | -4.52% | 64.6만 |
|---|
| 2025.11.14 | ₩69,362 | ₩83,368 | ₩69,362 | ₩75,031 | +8.17% | 61.8만 |
|---|
| 2025.11.13 | ₩71,229 | ₩79,259 | ₩66,694 | ₩76,578 | +7.51% | 109.7만 |
|---|
| 2025.11.12 | ₩85,248 | ₩87,129 | ₩77,799 | ₩78,912 | -7.43% | 51.9만 |
|---|
| 2025.11.11 | ₩85,955 | ₩85,955 | ₩79,499 | ₩84,635 | -1.54% | 45.6만 |
|---|
| 2025.11.10 | ₩86,195 | ₩91,436 | ₩79,737 | ₩88,129 | +2.24% | 73.1만 |
|---|
| 2025.11.07 | ₩76,018 | ₩77,232 | ₩69,869 | ₩76,485 | +0.61% | 59.3만 |
|---|
| 2025.11.06 | ₩82,594 | ₩85,435 | ₩78,539 | ₩80,806 | -2.16% | 50.1만 |
|---|
| 2025.11.05 | ₩88,103 | ₩91,131 | ₩80,713 | ₩81,660 | -7.31% | 66.2만 |
|---|
| 2025.11.04 | ₩96,133 | ₩104,816 | ₩84,715 | ₩86,555 | -9.96% | 89.6만 |
|---|
| 2025.11.03 | ₩97,026 | ₩105,337 | ₩88,036 | ₩97,293 | +0.27% | 94.5만 |
|---|
| 2025.10.31 | ₩101,161 | ₩101,375 | ₩93,732 | ₩97,653 | -3.47% | 20.7만 |
|---|
| 2025.10.30 | ₩102,322 | ₩102,742 | ₩92,705 | ₩96,373 | -5.81% | 45.9만 |
|---|
| 2025.10.29 | ₩100,041 | ₩110,565 | ₩100,041 | ₩103,909 | +3.87% | 51.6만 |
|---|
| 2025.10.28 | ₩104,176 | ₩105,897 | ₩98,894 | ₩101,335 | -2.73% | 43.5만 |
|---|
| 2025.10.27 | ₩109,472 | ₩110,178 | ₩99,467 | ₩104,710 | -4.35% | 61만 |
|---|
| 2025.10.24 | ₩116,648 | ₩123,637 | ₩105,710 | ₩106,070 | -9.07% | 115.2만 |
|---|
| 2025.10.23 | ₩88,036 | ₩116,634 | ₩87,903 | ₩114,807 | +30.41% | 133.5만 |
|---|
| 2025.10.22 | ₩97,840 | ₩99,174 | ₩82,034 | ₩87,943 | -10.12% | 127.2만 |
|---|
| 2025.10.21 | ₩105,870 | ₩109,378 | ₩97,733 | ₩99,894 | -5.64% | 88.5만 |
|---|
| 2025.10.20 | ₩86,222 | ₩112,660 | ₩85,648 | ₩108,564 | +25.91% | 158.9만 |
|---|
| 2025.10.17 | ₩75,951 | ₩84,501 | ₩74,431 | ₩84,501 | +11.26% | 62만 |
|---|
| 2025.10.16 | ₩80,033 | ₩86,702 | ₩76,498 | ₩76,845 | -3.98% | 132.6만 |
|---|
| 2025.10.15 | ₩70,029 | ₩79,883 | ₩67,694 | ₩79,859 | +14.04% | 99.5만 |
|---|
| 2025.10.14 | ₩65,760 | ₩69,362 | ₩63,059 | ₩66,587 | +1.26% | 74.9만 |
|---|
| 2025.10.13 | ₩75,618 | ₩76,018 | ₩64,293 | ₩67,774 | -10.37% | 105.7만 |
|---|
| 2025.10.10 | ₩80,033 | ₩86,502 | ₩75,684 | ₩75,884 | -5.18% | 76.4만 |
|---|