시장 데이터를 불러오는 중
전체 종목
비욘드 미트 과거 주가
Beyond Meat, Inc. - Common stock · BYND · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Beyond Meat, Inc. - Common stock · BYND · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,399 | ₩10,466 | ₩9,930 | ₩10,318 | -0.77% | 78.6만 |
| 2026.10.08 | ₩10,224 | ₩10,439 | ₩10,050 | ₩10,358 | +1.31% | 90.6만 |
| 2026.10.07 | ₩10,653 | ₩10,653 | ₩10,131 | ₩10,265 | -3.65% | 103.7만 |
| 2026.10.06 | ₩10,881 | ₩10,988 | ₩10,640 | ₩10,707 | -1.60% | 63만 |
| 2026.10.05 | ₩11,015 | ₩11,335 | ₩10,680 | ₩10,801 | -1.95% | 83만 |
| 2026.10.02 | ₩11,069 | ₩11,323 | ₩10,868 | ₩11,055 | -0.12% | 81.6만 |
| 2026.10.01 | ₩11,042 | ₩11,095 | ₩10,506 | ₩11,069 | +0.24% | 108.1만 |
| 2026.09.30 | ₩11,055 | ₩11,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,069 |
| +0.12% |
| 87.3만 |
| 2026.09.29 | ₩11,444 | ₩11,457 | ₩10,988 | ₩11,028 | -3.63% | 81.5만 |
|---|
| 2026.09.28 | ₩11,196 | ₩11,591 | ₩10,814 | ₩11,417 | +1.97% | 155.1만 |
|---|
| 2026.09.25 | ₩12,315 | ₩12,315 | ₩11,149 | ₩11,189 | -9.14% | 275.6만 |
|---|
| 2026.09.24 | ₩13,494 | ₩13,494 | ₩12,141 | ₩12,315 | -8.74% | 273.7만 |
|---|
| 2026.09.23 | ₩14,754 | ₩14,814 | ₩13,146 | ₩13,440 | -8.90% | 312.7만 |
|---|
| 2026.09.22 | ₩16,080 | ₩16,268 | ₩15,249 | ₩15,424 | -4.08% | 76.8만 |
|---|
| 2026.09.21 | ₩15,598 | ₩16,777 | ₩15,249 | ₩15,973 | +2.41% | 129.9만 |
|---|
| 2026.09.18 | ₩15,685 | ₩16,429 | ₩15,370 | ₩15,424 | -1.67% | 114만 |
|---|
| 2026.09.17 | ₩14,995 | ₩16,174 | ₩14,995 | ₩15,678 | +4.56% | 144.8만 |
|---|
| 2026.09.16 | ₩13,387 | ₩15,182 | ₩13,373 | ₩14,673 | +9.61% | 152.9만 |
|---|
| 2026.09.15 | ₩13,655 | ₩14,243 | ₩13,367 | ₩13,387 | -1.96% | 89만 |
|---|
| 2026.09.14 | ₩13,239 | ₩13,889 | ₩13,146 | ₩13,816 | +4.35% | 116.4만 |
|---|
| 2026.09.11 | ₩14,164 | ₩14,218 | ₩13,615 | ₩13,682 | -3.41% | 79.1만 |
|---|
| 2026.09.10 | ₩14,432 | ₩14,570 | ₩13,939 | ₩14,003 | -2.97% | 112.9만 |
|---|
| 2026.09.09 | ₩15,048 | ₩15,571 | ₩14,579 | ₩14,606 | -2.94% | 99.5만 |
|---|
| 2026.09.08 | ₩15,799 | ₩15,869 | ₩14,995 | ₩15,022 | -4.92% | 99.7만 |
|---|
| 2026.09.04 | ₩14,995 | ₩15,986 | ₩14,794 | ₩15,799 | +5.36% | 114.8만 |
|---|
| 2026.09.03 | ₩15,544 | ₩15,759 | ₩15,075 | ₩15,102 | -2.84% | 121.2만 |
|---|
| 2026.09.02 | ₩16,549 | ₩16,857 | ₩15,476 | ₩15,504 | -6.32% | 179.9만 |
|---|
| 2026.09.01 | ₩17,474 | ₩17,594 | ₩16,630 | ₩16,683 | -4.52% | 85.3만 |
|---|
| 2026.08.31 | ₩18,506 | ₩18,559 | ₩17,782 | ₩17,822 | -3.69% | 49.3만 |
|---|
| 2026.08.28 | ₩18,760 | ₩19,457 | ₩18,492 | ₩18,573 | -1.00% | 63.6만 |
|---|
| 2026.08.27 | ₩19,028 | ₩19,551 | ₩18,512 | ₩18,760 | -1.41% | 64.9만 |
|---|
| 2026.08.26 | ₩18,908 | ₩19,377 | ₩18,566 | ₩19,095 | +0.99% | 52만 |
|---|
| 2026.08.25 | ₩18,827 | ₩19,095 | ₩18,169 | ₩19,015 | +1.00% | 76.4만 |
|---|
| 2026.08.24 | ₩19,738 | ₩20,127 | ₩18,827 | ₩18,961 | -3.94% | 137.7만 |
|---|
| 2026.08.21 | ₩19,417 | ₩20,731 | ₩19,202 | ₩19,792 | +1.93% | 162.5만 |
|---|
| 2026.08.20 | ₩18,224 | ₩20,368 | ₩18,224 | ₩19,403 | +6.47% | 270.4만 |
|---|
| 2026.08.19 | ₩16,924 | ₩19,160 | ₩16,469 | ₩18,867 | +11.48% | 220만 |
|---|
| 2026.08.18 | ₩14,901 | ₩17,072 | ₩14,352 | ₩17,072 | +14.57% | 352.9만 |
|---|
| 2026.08.17 | ₩17,192 | ₩17,286 | ₩15,425 | ₩15,584 | -9.35% | 288.1만 |
|---|
| 2026.08.14 | ₩16,362 | ₩19,216 | ₩16,362 | ₩18,050 | +10.32% | 317.1만 |
|---|
| 2026.08.13 | ₩16,683 | ₩18,050 | ₩16,362 | ₩16,362 | -1.93% | 261.9만 |
|---|
| 2026.08.12 | ₩17,005 | ₩17,527 | ₩16,080 | ₩16,643 | -2.13% | 368.9만 |
|---|
| 2026.08.11 | ₩17,648 | ₩18,171 | ₩16,482 | ₩16,804 | -4.78% | 479.7만 |
|---|
| 2026.08.10 | ₩21,869 | ₩22,713 | ₩20,824 | ₩20,904 | -4.41% | 121.6만 |
|---|
| 2026.08.07 | ₩21,025 | ₩22,472 | ₩20,985 | ₩21,628 | +2.87% | 205.4만 |
|---|
| 2026.08.06 | ₩24,120 | ₩24,120 | ₩20,663 | ₩21,226 | -12.00% | 240.6만 |
|---|
| 2026.08.05 | ₩25,407 | ₩25,889 | ₩24,161 | ₩24,522 | -3.48% | 96만 |
|---|
| 2026.08.04 | ₩25,326 | ₩25,929 | ₩24,924 | ₩25,487 | +0.63% | 98.1만 |
|---|
| 2026.08.03 | ₩23,156 | ₩25,206 | ₩22,995 | ₩24,603 | +6.25% | 101.7만 |
|---|
| 2026.07.31 | ₩22,914 | ₩24,321 | ₩22,553 | ₩22,754 | -0.70% | 87.7만 |
|---|
| 2026.07.30 | ₩21,628 | ₩22,834 | ₩21,548 | ₩22,352 | +3.35% | 43만 |
|---|
| 2026.07.29 | ₩21,909 | ₩22,392 | ₩21,266 | ₩21,347 | -2.57% | 52.7만 |
|---|
| 2026.07.28 | ₩22,231 | ₩22,271 | ₩20,985 | ₩21,749 | -2.17% | 77.9만 |
|---|
| 2026.07.27 | ₩22,754 | ₩23,316 | ₩22,030 | ₩22,030 | -3.18% | 57.8만 |
|---|
| 2026.07.24 | ₩22,914 | ₩23,236 | ₩21,950 | ₩22,472 | -1.93% | 55.2만 |
|---|
| 2026.07.23 | ₩23,919 | ₩23,919 | ₩22,151 | ₩22,512 | -5.88% | 143.6만 |
|---|
| 2026.07.22 | ₩24,402 | ₩24,643 | ₩23,799 | ₩24,000 | -1.65% | 73.7만 |
|---|
| 2026.07.21 | ₩24,000 | ₩24,804 | ₩23,437 | ₩24,522 | +2.18% | 93.7만 |
|---|
| 2026.07.20 | ₩23,960 | ₩24,241 | ₩23,035 | ₩23,919 | -0.17% | 89만 |
|---|
| 2026.07.17 | ₩24,120 | ₩24,522 | ₩23,678 | ₩23,759 | -1.50% | 73.2만 |
|---|
| 2026.07.16 | ₩25,527 | ₩25,527 | ₩24,040 | ₩24,120 | -5.51% | 97.3만 |
|---|
| 2026.07.15 | ₩25,166 | ₩26,090 | ₩25,085 | ₩25,447 | +1.12% | 76.5만 |
|---|
| 2026.07.14 | ₩25,125 | ₩25,809 | ₩24,723 | ₩24,965 | -0.64% | 86.2만 |
|---|
| 2026.07.13 | ₩26,532 | ₩27,135 | ₩24,965 | ₩24,965 | -5.91% | 146.6만 |
|---|
| 2026.07.10 | ₩27,176 | ₩27,216 | ₩26,291 | ₩26,372 | -2.96% | 121.3만 |
|---|
| 2026.07.09 | ₩27,578 | ₩27,779 | ₩26,653 | ₩27,135 | -1.60% | 104.8만 |
|---|
| 2026.07.08 | ₩28,140 | ₩28,341 | ₩26,854 | ₩27,336 | -2.86% | 120.9만 |
|---|
| 2026.07.07 | ₩29,226 | ₩29,949 | ₩28,382 | ₩28,542 | -2.34% | 77.9만 |
|---|
| 2026.07.06 | ₩28,703 | ₩30,351 | ₩28,261 | ₩29,507 | +2.80% | 98.7만 |
|---|
| 2026.07.02 | ₩30,432 | ₩31,356 | ₩28,542 | ₩28,542 | -6.21% | 68.2만 |
|---|
| 2026.07.01 | ₩29,869 | ₩31,598 | ₩29,789 | ₩29,949 | +0.27% | 99만 |
|---|
| 2026.06.30 | ₩28,623 | ₩32,361 | ₩28,181 | ₩30,150 | +5.34% | 194.9만 |
|---|
| 2026.06.29 | ₩26,814 | ₩29,105 | ₩26,814 | ₩28,502 | +6.30% | 110.3만 |
|---|
| 2026.06.26 | ₩27,336 | ₩28,060 | ₩25,970 | ₩26,492 | -3.09% | 258.4만 |
|---|
| 2026.06.25 | ₩28,020 | ₩29,427 | ₩27,377 | ₩27,497 | -1.87% | 74.5만 |
|---|
| 2026.06.24 | ₩27,135 | ₩28,703 | ₩27,135 | ₩27,417 | +1.04% | 108.2만 |
|---|
| 2026.06.23 | ₩27,578 | ₩28,502 | ₩27,135 | ₩27,256 | -1.17% | 72.4만 |
|---|
| 2026.06.22 | ₩28,301 | ₩29,065 | ₩27,738 | ₩28,060 | -0.85% | 73.4만 |
|---|
| 2026.06.18 | ₩28,784 | ₩29,346 | ₩28,060 | ₩28,583 | -0.70% | 67.4만 |
|---|
| 2026.06.17 | ₩27,738 | ₩29,306 | ₩27,457 | ₩28,020 | +1.01% | 85.5만 |
|---|
| 2026.06.16 | ₩28,743 | ₩29,427 | ₩27,457 | ₩27,497 | -4.34% | 80.7만 |
|---|
| 2026.06.15 | ₩28,261 | ₩30,191 | ₩28,221 | ₩28,221 | -0.14% | 98.3만 |
|---|
| 2026.06.12 | ₩28,140 | ₩28,542 | ₩27,135 | ₩27,377 | -2.71% | 89.8만 |
|---|
| 2026.06.11 | ₩27,738 | ₩28,623 | ₩27,055 | ₩28,301 | +2.03% | 85.6만 |
|---|
| 2026.06.10 | ₩27,698 | ₩28,341 | ₩26,573 | ₩27,417 | -1.02% | 140.1만 |
|---|
| 2026.06.09 | ₩30,271 | ₩30,311 | ₩27,497 | ₩27,738 | -8.37% | 184.9만 |
|---|
| 2026.06.08 | ₩29,025 | ₩31,236 | ₩28,502 | ₩30,351 | +4.57% | 207.1만 |
|---|
| 2026.06.05 | ₩31,276 | ₩31,276 | ₩28,140 | ₩28,502 | -8.87% | 157.8만 |
|---|
| 2026.06.04 | ₩29,387 | ₩32,080 | ₩29,186 | ₩31,598 | +7.52% | 114.1만 |
|---|
| 2026.06.03 | ₩30,552 | ₩30,552 | ₩28,703 | ₩29,748 | -2.63% | 114.6만 |
|---|
| 2026.06.02 | ₩31,316 | ₩31,356 | ₩30,231 | ₩30,753 | -1.80% | 99.2만 |
|---|
| 2026.06.01 | ₩31,638 | ₩31,718 | ₩30,633 | ₩31,196 | -1.40% | 96.5만 |
|---|
| 2026.05.29 | ₩33,165 | ₩33,326 | ₩31,557 | ₩31,718 | -4.36% | 115.7만 |
|---|
| 2026.05.28 | ₩31,356 | ₩33,929 | ₩30,673 | ₩32,964 | +5.13% | 155.7만 |
|---|
| 2026.05.27 | ₩30,432 | ₩31,758 | ₩29,949 | ₩31,718 | +4.23% | 96.2만 |
|---|
| 2026.05.26 | ₩31,397 | ₩31,839 | ₩30,191 | ₩30,874 | -1.66% | 123.4만 |
|---|
| 2026.05.22 | ₩31,477 | ₩32,763 | ₩30,432 | ₩30,794 | -2.17% | 100만 |
|---|
| 2026.05.21 | ₩31,115 | ₩31,718 | ₩29,990 | ₩31,718 | +1.94% | 86.5만 |
|---|
| 2026.05.20 | ₩30,351 | ₩31,758 | ₩29,427 | ₩31,638 | +4.24% | 76.5만 |
|---|
| 2026.05.19 | ₩30,231 | ₩30,432 | ₩29,105 | ₩30,432 | +0.66% | 85.5만 |
|---|
| 2026.05.18 | ₩31,959 | ₩32,080 | ₩29,909 | ₩30,633 | -4.15% | 102.8만 |
|---|
| 2026.05.15 | ₩31,356 | ₩33,567 | ₩31,356 | ₩32,321 | +3.08% | 129.5만 |
|---|
| 2026.05.14 | ₩31,517 | ₩32,562 | ₩30,392 | ₩32,321 | +2.55% | 122만 |
|---|
| 2026.05.13 | ₩31,598 | ₩31,919 | ₩30,753 | ₩31,356 | -0.76% | 113.4만 |
|---|
| 2026.05.12 | ₩32,080 | ₩32,402 | ₩30,834 | ₩31,959 | -0.38% | 145.3만 |
|---|
| 2026.05.11 | ₩33,005 | ₩34,171 | ₩31,437 | ₩32,522 | -1.46% | 172.7만 |
|---|
| 2026.05.08 | ₩35,939 | ₩36,140 | ₩32,804 | ₩33,487 | -6.82% | 259.3만 |
|---|
| 2026.05.07 | ₩37,186 | ₩37,387 | ₩35,377 | ₩35,899 | -3.46% | 298.3만 |
|---|
| 2026.05.06 | ₩37,387 | ₩42,211 | ₩36,985 | ₩41,809 | +11.83% | 355.9만 |
|---|
| 2026.05.05 | ₩38,070 | ₩38,552 | ₩36,743 | ₩36,944 | -2.96% | 136.9만 |
|---|
| 2026.05.04 | ₩37,668 | ₩41,005 | ₩37,306 | ₩37,748 | +0.21% | 197.1만 |
|---|
| 2026.05.01 | ₩43,618 | ₩44,221 | ₩37,427 | ₩38,150 | -12.53% | 379.1만 |
|---|
| 2026.04.30 | ₩33,005 | ₩42,211 | ₩33,005 | ₩39,557 | +19.85% | 563.5만 |
|---|
| 2026.04.29 | ₩34,693 | ₩35,779 | ₩32,763 | ₩32,763 | -5.56% | 122.9만 |
|---|
| 2026.04.28 | ₩36,181 | ₩37,668 | ₩34,573 | ₩34,573 | -4.44% | 154.9만 |
|---|
| 2026.04.27 | ₩34,774 | ₩38,512 | ₩34,171 | ₩36,542 | +5.09% | 260.7만 |
|---|
| 2026.04.24 | ₩38,191 | ₩41,407 | ₩34,693 | ₩35,095 | -8.11% | 393.3만 |
|---|
| 2026.04.23 | ₩44,221 | ₩44,221 | ₩38,191 | ₩38,191 | -13.64% | 332.8만 |
|---|
| 2026.04.22 | ₩42,010 | ₩50,653 | ₩41,809 | ₩44,221 | +5.26% | 447.6만 |
|---|
| 2026.04.21 | ₩55,477 | ₩56,281 | ₩40,603 | ₩42,010 | -24.28% | 1324.8만 |
|---|
| 2026.04.20 | ₩33,447 | ₩47,035 | ₩31,356 | ₩46,633 | +39.42% | 733.9만 |
|---|
| 2026.04.17 | ₩36,502 | ₩38,995 | ₩33,085 | ₩33,085 | -9.36% | 659.5만 |
|---|
| 2026.04.16 | ₩31,356 | ₩32,964 | ₩30,954 | ₩31,437 | +0.26% | 161.6만 |
|---|
| 2026.04.15 | ₩29,025 | ₩30,874 | ₩28,703 | ₩30,191 | +4.02% | 126만 |
|---|
| 2026.04.14 | ₩26,653 | ₩30,954 | ₩26,372 | ₩28,944 | +8.60% | 184만 |
|---|
| 2026.04.13 | ₩24,040 | ₩27,216 | ₩23,678 | ₩26,532 | +10.37% | 188.9만 |
|---|
| 2026.04.10 | ₩24,120 | ₩24,723 | ₩23,517 | ₩24,000 | -0.50% | 51.9만 |
|---|
| 2026.04.09 | ₩23,718 | ₩24,522 | ₩23,477 | ₩24,120 | +1.69% | 59.5만 |
|---|
| 2026.04.08 | ₩24,522 | ₩24,924 | ₩23,799 | ₩24,201 | -1.31% | 73.1만 |
|---|
| 2026.04.07 | ₩24,000 | ₩24,120 | ₩23,035 | ₩23,316 | -2.85% | 63.1만 |
|---|
| 2026.04.06 | ₩24,120 | ₩25,728 | ₩23,718 | ₩23,718 | -1.67% | 102.6만 |
|---|
| 2026.04.02 | ₩24,201 | ₩24,522 | ₩23,357 | ₩23,879 | -1.33% | 158.5만 |
|---|
| 2026.04.01 | ₩25,407 | ₩26,733 | ₩24,161 | ₩24,924 | -1.90% | 195.2만 |
|---|
| 2026.03.31 | ₩24,924 | ₩29,306 | ₩24,804 | ₩28,221 | +13.23% | 207.1만 |
|---|
| 2026.03.30 | ₩25,608 | ₩26,331 | ₩24,120 | ₩24,522 | -4.24% | 86.9만 |
|---|
| 2026.03.27 | ₩26,130 | ₩26,613 | ₩25,527 | ₩25,608 | -2.00% | 62.9만 |
|---|
| 2026.03.26 | ₩27,336 | ₩27,537 | ₩26,130 | ₩26,130 | -4.41% | 51.1만 |
|---|
| 2026.03.25 | ₩28,100 | ₩28,422 | ₩26,894 | ₩27,980 | -0.43% | 88.6만 |
|---|
| 2026.03.24 | ₩28,583 | ₩29,145 | ₩27,457 | ₩27,618 | -3.38% | 57.5만 |
|---|
| 2026.03.23 | ₩28,382 | ₩29,588 | ₩27,698 | ₩28,944 | +1.98% | 119.6만 |
|---|
| 2026.03.20 | ₩28,542 | ₩28,663 | ₩27,779 | ₩27,980 | -1.97% | 62.2만 |
|---|
| 2026.03.19 | ₩28,140 | ₩28,824 | ₩27,738 | ₩28,583 | +1.57% | 61.1만 |
|---|
| 2026.03.18 | ₩30,150 | ₩30,150 | ₩28,140 | ₩28,140 | -6.67% | 107.7만 |
|---|
| 2026.03.17 | ₩30,753 | ₩31,236 | ₩29,748 | ₩30,110 | -2.09% | 92.3만 |
|---|
| 2026.03.16 | ₩30,552 | ₩32,482 | ₩30,231 | ₩32,482 | +6.32% | 88.3만 |
|---|
| 2026.03.13 | ₩29,869 | ₩31,839 | ₩29,748 | ₩30,552 | +2.29% | 90.2만 |
|---|
| 2026.03.12 | ₩31,316 | ₩31,799 | ₩29,427 | ₩29,427 | -6.03% | 86.3만 |
|---|
| 2026.03.11 | ₩30,150 | ₩32,080 | ₩30,150 | ₩31,758 | +5.33% | 85.7만 |
|---|
| 2026.03.10 | ₩30,593 | ₩31,718 | ₩29,789 | ₩30,392 | -0.66% | 65.9만 |
|---|
| 2026.03.09 | ₩31,075 | ₩32,964 | ₩29,668 | ₩30,673 | -1.29% | 96.4만 |
|---|
| 2026.03.06 | ₩30,633 | ₩31,879 | ₩30,150 | ₩31,879 | +4.07% | 63.4만 |
|---|
| 2026.03.05 | ₩31,758 | ₩33,165 | ₩30,954 | ₩31,236 | -1.65% | 106.6만 |
|---|
| 2026.03.04 | ₩32,522 | ₩33,366 | ₩31,758 | ₩31,758 | -2.35% | 76.6만 |
|---|
| 2026.03.03 | ₩33,045 | ₩34,171 | ₩30,794 | ₩31,919 | -3.41% | 105.2만 |
|---|
| 2026.03.02 | ₩33,648 | ₩35,859 | ₩31,356 | ₩33,165 | -1.43% | 150.3만 |
|---|
| 2026.02.27 | ₩31,799 | ₩42,211 | ₩31,758 | ₩38,030 | +19.60% | 493.7만 |
|---|
| 2026.02.26 | ₩31,557 | ₩32,964 | ₩30,150 | ₩32,964 | +4.46% | 117.7만 |
|---|
| 2026.02.25 | ₩29,909 | ₩32,160 | ₩29,467 | ₩32,040 | +7.12% | 132.4만 |
|---|
| 2026.02.24 | ₩28,181 | ₩30,150 | ₩28,140 | ₩29,105 | +3.28% | 73.5만 |
|---|
| 2026.02.23 | ₩28,864 | ₩28,944 | ₩27,779 | ₩27,779 | -3.76% | 65.5만 |
|---|
| 2026.02.20 | ₩30,150 | ₩30,954 | ₩29,145 | ₩29,145 | -3.33% | 78.6만 |
|---|
| 2026.02.19 | ₩28,341 | ₩32,884 | ₩28,060 | ₩31,758 | +12.06% | 166.3만 |
|---|
| 2026.02.18 | ₩29,748 | ₩29,869 | ₩27,819 | ₩28,663 | -3.65% | 71.2만 |
|---|
| 2026.02.17 | ₩28,985 | ₩29,547 | ₩27,417 | ₩28,100 | -3.05% | 52.7만 |
|---|
| 2026.02.13 | ₩28,301 | ₩29,748 | ₩28,060 | ₩28,583 | +0.99% | 47.9만 |
|---|
| 2026.02.12 | ₩28,542 | ₩28,904 | ₩27,738 | ₩27,819 | -2.54% | 65.6만 |
|---|
| 2026.02.11 | ₩30,512 | ₩30,512 | ₩28,140 | ₩28,502 | -6.59% | 93.7만 |
|---|
| 2026.02.10 | ₩30,834 | ₩32,964 | ₩30,150 | ₩30,150 | -2.22% | 125.6만 |
|---|
| 2026.02.09 | ₩30,150 | ₩30,954 | ₩28,583 | ₩30,954 | +2.67% | 80.2만 |
|---|
| 2026.02.06 | ₩27,698 | ₩29,869 | ₩27,497 | ₩29,306 | +5.81% | 103.3만 |
|---|
| 2026.02.05 | ₩27,980 | ₩28,904 | ₩26,653 | ₩26,774 | -4.31% | 88.6만 |
|---|
| 2026.02.04 | ₩30,030 | ₩30,834 | ₩28,583 | ₩28,623 | -4.69% | 103.8만 |
|---|
| 2026.02.03 | ₩30,432 | ₩31,316 | ₩29,025 | ₩30,351 | -0.26% | 77.7만 |
|---|
| 2026.02.02 | ₩30,713 | ₩30,713 | ₩29,186 | ₩29,467 | -4.06% | 84.9만 |
|---|
| 2026.01.30 | ₩31,316 | ₩32,241 | ₩30,191 | ₩30,673 | -2.05% | 149.5만 |
|---|
| 2026.01.29 | ₩33,567 | ₩33,648 | ₩30,954 | ₩31,196 | -7.07% | 131.5만 |
|---|
| 2026.01.28 | ₩34,774 | ₩36,583 | ₩33,366 | ₩33,366 | -4.05% | 171.8만 |
|---|
| 2026.01.27 | ₩35,819 | ₩35,819 | ₩34,171 | ₩34,171 | -4.60% | 105.9만 |
|---|
| 2026.01.26 | ₩36,864 | ₩36,864 | ₩35,377 | ₩35,497 | -3.71% | 120.2만 |
|---|
| 2026.01.23 | ₩37,789 | ₩38,351 | ₩36,583 | ₩36,784 | -2.66% | 118.4만 |
|---|
| 2026.01.22 | ₩37,708 | ₩41,005 | ₩37,427 | ₩37,547 | -0.43% | 160.8만 |
|---|
| 2026.01.21 | ₩37,588 | ₩39,196 | ₩36,261 | ₩37,628 | +0.11% | 105.4만 |
|---|
| 2026.01.20 | ₩37,869 | ₩38,995 | ₩37,025 | ₩37,226 | -1.70% | 127.7만 |
|---|
| 2026.01.16 | ₩41,608 | ₩41,809 | ₩39,196 | ₩39,598 | -4.83% | 169.3만 |
|---|
| 2026.01.15 | ₩39,397 | ₩44,623 | ₩39,397 | ₩41,809 | +6.12% | 287.3만 |
|---|
| 2026.01.14 | ₩37,588 | ₩39,678 | ₩36,181 | ₩38,673 | +2.89% | 153.7만 |
|---|
| 2026.01.13 | ₩39,397 | ₩39,397 | ₩37,829 | ₩38,070 | -3.37% | 117.9만 |
|---|
| 2026.01.12 | ₩39,196 | ₩41,005 | ₩38,191 | ₩39,517 | +0.82% | 145.5만 |
|---|
| 2026.01.09 | ₩41,407 | ₩42,613 | ₩38,794 | ₩39,196 | -5.34% | 210만 |
|---|
| 2026.01.08 | ₩40,603 | ₩43,417 | ₩38,874 | ₩41,407 | +1.98% | 211.8만 |
|---|
| 2026.01.07 | ₩37,829 | ₩43,819 | ₩36,100 | ₩41,809 | +10.52% | 364.4만 |
|---|
| 2026.01.06 | ₩35,779 | ₩38,512 | ₩35,377 | ₩37,547 | +4.94% | 183.1만 |
|---|
| 2026.01.05 | ₩35,859 | ₩38,512 | ₩34,452 | ₩35,779 | -0.22% | 240.5만 |
|---|
| 2026.01.02 | ₩34,171 | ₩36,301 | ₩33,769 | ₩35,417 | +3.65% | 143.5만 |
|---|
| 2025.12.31 | ₩34,171 | ₩34,573 | ₩32,643 | ₩32,964 | -3.53% | 168.6만 |
|---|
| 2025.12.30 | ₩36,140 | ₩37,306 | ₩34,050 | ₩34,050 | -5.78% | 178.4만 |
|---|
| 2025.12.29 | ₩35,698 | ₩38,995 | ₩34,613 | ₩34,653 | -2.93% | 216.3만 |
|---|
| 2025.12.26 | ₩39,517 | ₩39,638 | ₩36,181 | ₩36,181 | -8.44% | 198.6만 |
|---|
| 2025.12.24 | ₩40,120 | ₩40,201 | ₩39,397 | ₩39,678 | -1.10% | 103.3만 |
|---|
| 2025.12.23 | ₩43,015 | ₩43,015 | ₩38,593 | ₩40,603 | -5.61% | 227.3만 |
|---|
| 2025.12.22 | ₩45,025 | ₩45,829 | ₩42,613 | ₩43,015 | -4.46% | 145.4만 |
|---|
| 2025.12.19 | ₩41,809 | ₩50,653 | ₩41,407 | ₩44,623 | +6.73% | 575.3만 |
|---|
| 2025.12.18 | ₩42,211 | ₩45,829 | ₩41,407 | ₩41,809 | -0.95% | 145.1만 |
|---|
| 2025.12.17 | ₩44,221 | ₩45,427 | ₩41,407 | ₩42,211 | -4.55% | 141.3만 |
|---|
| 2025.12.16 | ₩41,005 | ₩45,025 | ₩41,005 | ₩44,221 | +7.84% | 154.5만 |
|---|
| 2025.12.15 | ₩44,422 | ₩45,628 | ₩41,407 | ₩41,809 | -5.88% | 183.6만 |
|---|
| 2025.12.12 | ₩47,035 | ₩48,643 | ₩43,819 | ₩43,819 | -6.84% | 137.6만 |
|---|
| 2025.12.11 | ₩49,246 | ₩49,849 | ₩47,035 | ₩47,437 | -3.67% | 127.3만 |
|---|
| 2025.12.10 | ₩50,050 | ₩53,065 | ₩48,241 | ₩49,447 | -1.20% | 180.3만 |
|---|
| 2025.12.09 | ₩44,221 | ₩52,261 | ₩44,140 | ₩50,653 | +14.55% | 233.5만 |
|---|
| 2025.12.08 | ₩49,447 | ₩49,447 | ₩45,427 | ₩45,829 | -7.32% | 212만 |
|---|
| 2025.12.05 | ₩50,251 | ₩57,085 | ₩48,643 | ₩49,045 | -2.40% | 337.7만 |
|---|
| 2025.12.04 | ₩50,452 | ₩55,075 | ₩49,849 | ₩49,849 | -1.20% | 200만 |
|---|
| 2025.12.03 | ₩49,447 | ₩51,055 | ₩46,231 | ₩50,251 | +1.63% | 258.9만 |
|---|
| 2025.12.02 | ₩56,080 | ₩57,085 | ₩49,447 | ₩51,859 | -7.53% | 777.2만 |
|---|
| 2025.12.01 | ₩38,392 | ₩59,497 | ₩37,467 | ₩53,869 | +40.31% | 900.9만 |
|---|
| 2025.11.28 | ₩41,005 | ₩43,015 | ₩38,753 | ₩39,477 | -3.73% | 228.6만 |
|---|
| 2025.11.26 | ₩34,894 | ₩42,211 | ₩34,733 | ₩41,005 | +17.51% | 575.5만 |
|---|
| 2025.11.25 | ₩34,894 | ₩35,537 | ₩33,165 | ₩34,452 | -1.27% | 177만 |
|---|
| 2025.11.24 | ₩35,457 | ₩37,789 | ₩32,804 | ₩34,693 | -2.15% | 296.9만 |
|---|
| 2025.11.21 | ₩35,216 | ₩36,382 | ₩32,562 | ₩34,653 | -1.60% | 248만 |
|---|
| 2025.11.20 | ₩40,603 | ₩41,005 | ₩35,377 | ₩35,377 | -12.87% | 343만 |
|---|
| 2025.11.19 | ₩40,201 | ₩41,407 | ₩38,271 | ₩39,236 | -2.40% | 188.6만 |
|---|
| 2025.11.18 | ₩41,407 | ₩43,015 | ₩40,201 | ₩40,201 | -2.91% | 142.2만 |
|---|
| 2025.11.17 | ₩45,025 | ₩45,427 | ₩40,201 | ₩41,809 | -7.14% | 205.5만 |
|---|
| 2025.11.14 | ₩37,628 | ₩49,447 | ₩37,628 | ₩43,417 | +15.38% | 432만 |
|---|
| 2025.11.13 | ₩44,422 | ₩44,623 | ₩40,201 | ₩40,603 | -8.60% | 285만 |
|---|
| 2025.11.12 | ₩48,643 | ₩51,859 | ₩44,623 | ₩44,824 | -7.85% | 281.4만 |
|---|
| 2025.11.11 | ₩50,251 | ₩53,869 | ₩47,437 | ₩49,045 | -2.40% | 276.3만 |
|---|
| 2025.11.10 | ₩56,683 | ₩58,693 | ₩51,859 | ₩53,869 | -4.96% | 418.1만 |
|---|
| 2025.11.07 | ₩47,437 | ₩57,085 | ₩45,427 | ₩55,879 | +17.80% | 480만 |
|---|
| 2025.11.06 | ₩51,859 | ₩62,713 | ₩47,839 | ₩47,839 | -7.75% | 636.6만 |
|---|
| 2025.11.05 | ₩55,075 | ₩55,477 | ₩49,447 | ₩51,055 | -7.30% | 315.6만 |
|---|
| 2025.11.04 | ₩51,256 | ₩61,105 | ₩51,256 | ₩53,467 | +4.31% | 553.9만 |
|---|
| 2025.11.03 | ₩60,502 | ₩61,909 | ₩54,271 | ₩55,879 | -7.64% | 523.3만 |
|---|
| 2025.10.31 | ₩66,532 | ₩68,743 | ₩62,311 | ₩66,532 | 0.00% | 344.6만 |
|---|
| 2025.10.30 | ₩70,552 | ₩71,155 | ₩64,321 | ₩66,331 | -5.98% | 492.2만 |
|---|
| 2025.10.29 | ₩83,215 | ₩83,617 | ₩71,155 | ₩74,170 | -10.87% | 759.9만 |
|---|
| 2025.10.28 | ₩77,185 | ₩94,873 | ₩73,165 | ₩79,396 | +2.86% | 1594.8만 |
|---|
| 2025.10.27 | ₩80,401 | ₩89,647 | ₩72,361 | ₩72,763 | -9.50% | 1213.4만 |
|---|
| 2025.10.24 | ₩133,265 | ₩134,672 | ₩83,617 | ₩87,838 | -34.09% | 2677.9만 |
|---|
| 2025.10.23 | ₩118,592 | ₩149,868 | ₩111,356 | ₩114,170 | -3.73% | 2674만 |
|---|
| 2025.10.22 | ₩248,038 | ₩309,143 | ₩105,326 | ₩143,918 | -41.98% | 7269만 |
|---|
| 2025.10.21 | ₩92,863 | ₩155,174 | ₩77,587 | ₩145,526 | +56.71% | 6905.2만 |
|---|
| 2025.10.20 | ₩41,005 | ₩61,507 | ₩35,417 | ₩59,095 | +44.12% | 4009.4만 |
|---|
| 2025.10.17 | ₩24,442 | ₩30,271 | ₩22,110 | ₩25,970 | +6.25% | 1460.7만 |
|---|
| 2025.10.16 | ₩27,859 | ₩27,859 | ₩20,100 | ₩20,904 | -24.96% | 572.3만 |
|---|
| 2025.10.15 | ₩31,638 | ₩32,884 | ₩26,171 | ₩26,934 | -14.87% | 401.4만 |
|---|
| 2025.10.14 | ₩36,944 | ₩37,226 | ₩30,954 | ₩31,397 | -15.02% | 376.9만 |
|---|
| 2025.10.13 | ₩34,090 | ₩45,025 | ₩33,970 | ₩41,608 | +22.05% | 427.9만 |
|---|
| 2025.10.10 | ₩80,803 | ₩91,657 | ₩80,200 | ₩80,803 | 0.00% | 48.4만 |
|---|