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 | ₩10,401 | ₩10,468 | ₩9,932 | ₩10,321 | -0.77% | 78.6만 |
| 2026.10.08 | ₩10,227 | ₩10,442 | ₩10,053 | ₩10,361 | +1.31% | 90.6만 |
| 2026.10.07 | ₩10,656 | ₩10,656 | ₩10,133 | ₩10,267 | -3.65% | 103.7만 |
| 2026.10.06 | ₩10,884 | ₩10,991 | ₩10,643 | ₩10,710 | -1.60% | 63만 |
| 2026.10.05 | ₩11,018 | ₩11,338 | ₩10,683 | ₩10,803 | -1.95% | 83만 |
| 2026.10.02 | ₩11,072 | ₩11,326 | ₩10,870 | ₩11,058 | -0.12% | 81.6만 |
| 2026.10.01 | ₩11,045 | ₩11,098 | ₩10,509 | ₩11,072 | +0.24% | 108.1만 |
| 2026.09.30 | ₩11,058 | ₩11,219 | ₩10,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,072 |
| +0.12% |
| 87.3만 |
| 2026.09.29 | ₩11,447 | ₩11,460 | ₩10,991 | ₩11,031 | -3.63% | 81.5만 |
|---|
| 2026.09.28 | ₩11,199 | ₩11,594 | ₩10,817 | ₩11,420 | +1.97% | 155.1만 |
|---|
| 2026.09.25 | ₩12,318 | ₩12,318 | ₩11,152 | ₩11,192 | -9.14% | 275.6만 |
|---|
| 2026.09.24 | ₩13,498 | ₩13,498 | ₩12,144 | ₩12,318 | -8.74% | 273.7만 |
|---|
| 2026.09.23 | ₩14,758 | ₩14,818 | ₩13,149 | ₩13,444 | -8.90% | 312.7만 |
|---|
| 2026.09.22 | ₩16,085 | ₩16,272 | ₩15,254 | ₩15,428 | -4.08% | 76.8만 |
|---|
| 2026.09.21 | ₩15,602 | ₩16,782 | ₩15,254 | ₩15,977 | +2.41% | 129.9만 |
|---|
| 2026.09.18 | ₩15,689 | ₩16,433 | ₩15,374 | ₩15,428 | -1.67% | 114만 |
|---|
| 2026.09.17 | ₩14,999 | ₩16,178 | ₩14,999 | ₩15,682 | +4.56% | 144.8만 |
|---|
| 2026.09.16 | ₩13,390 | ₩15,187 | ₩13,377 | ₩14,677 | +9.61% | 152.9만 |
|---|
| 2026.09.15 | ₩13,658 | ₩14,247 | ₩13,370 | ₩13,390 | -1.96% | 89만 |
|---|
| 2026.09.14 | ₩13,243 | ₩13,893 | ₩13,149 | ₩13,819 | +4.35% | 116.4만 |
|---|
| 2026.09.11 | ₩14,168 | ₩14,221 | ₩13,618 | ₩13,685 | -3.41% | 79.1만 |
|---|
| 2026.09.10 | ₩14,436 | ₩14,574 | ₩13,943 | ₩14,007 | -2.97% | 112.9만 |
|---|
| 2026.09.09 | ₩15,052 | ₩15,575 | ₩14,583 | ₩14,610 | -2.94% | 99.5만 |
|---|
| 2026.09.08 | ₩15,803 | ₩15,873 | ₩14,999 | ₩15,026 | -4.92% | 99.7만 |
|---|
| 2026.09.04 | ₩14,999 | ₩15,991 | ₩14,798 | ₩15,803 | +5.36% | 114.8만 |
|---|
| 2026.09.03 | ₩15,548 | ₩15,763 | ₩15,079 | ₩15,106 | -2.84% | 121.2만 |
|---|
| 2026.09.02 | ₩16,554 | ₩16,862 | ₩15,480 | ₩15,508 | -6.32% | 179.9만 |
|---|
| 2026.09.01 | ₩17,479 | ₩17,599 | ₩16,634 | ₩16,688 | -4.52% | 85.3만 |
|---|
| 2026.08.31 | ₩18,511 | ₩18,564 | ₩17,787 | ₩17,827 | -3.69% | 49.3만 |
|---|
| 2026.08.28 | ₩18,765 | ₩19,462 | ₩18,497 | ₩18,578 | -1.00% | 63.6만 |
|---|
| 2026.08.27 | ₩19,033 | ₩19,556 | ₩18,517 | ₩18,765 | -1.41% | 64.9만 |
|---|
| 2026.08.26 | ₩18,913 | ₩19,382 | ₩18,571 | ₩19,100 | +0.99% | 52만 |
|---|
| 2026.08.25 | ₩18,832 | ₩19,100 | ₩18,174 | ₩19,020 | +1.00% | 76.4만 |
|---|
| 2026.08.24 | ₩19,744 | ₩20,133 | ₩18,832 | ₩18,966 | -3.94% | 137.7만 |
|---|
| 2026.08.21 | ₩19,422 | ₩20,737 | ₩19,208 | ₩19,797 | +1.93% | 162.5만 |
|---|
| 2026.08.20 | ₩18,229 | ₩20,374 | ₩18,229 | ₩19,409 | +6.47% | 270.4만 |
|---|
| 2026.08.19 | ₩16,929 | ₩19,165 | ₩16,473 | ₩18,873 | +11.48% | 220만 |
|---|
| 2026.08.18 | ₩14,905 | ₩17,076 | ₩14,355 | ₩17,076 | +14.57% | 352.9만 |
|---|
| 2026.08.17 | ₩17,197 | ₩17,291 | ₩15,429 | ₩15,589 | -9.35% | 288.1만 |
|---|
| 2026.08.14 | ₩16,366 | ₩19,221 | ₩16,366 | ₩18,055 | +10.32% | 317.1만 |
|---|
| 2026.08.13 | ₩16,688 | ₩18,055 | ₩16,366 | ₩16,366 | -1.93% | 261.9만 |
|---|
| 2026.08.12 | ₩17,009 | ₩17,532 | ₩16,085 | ₩16,648 | -2.13% | 368.9만 |
|---|
| 2026.08.11 | ₩17,653 | ₩18,176 | ₩16,487 | ₩16,808 | -4.78% | 479.7만 |
|---|
| 2026.08.10 | ₩21,875 | ₩22,719 | ₩20,830 | ₩20,910 | -4.41% | 121.6만 |
|---|
| 2026.08.07 | ₩21,031 | ₩22,478 | ₩20,990 | ₩21,634 | +2.87% | 205.4만 |
|---|
| 2026.08.06 | ₩24,127 | ₩24,127 | ₩20,669 | ₩21,232 | -12.00% | 240.6만 |
|---|
| 2026.08.05 | ₩25,414 | ₩25,896 | ₩24,167 | ₩24,529 | -3.48% | 96만 |
|---|
| 2026.08.04 | ₩25,333 | ₩25,936 | ₩24,931 | ₩25,494 | +0.63% | 98.1만 |
|---|
| 2026.08.03 | ₩23,162 | ₩25,213 | ₩23,001 | ₩24,609 | +6.25% | 101.7만 |
|---|
| 2026.07.31 | ₩22,920 | ₩24,328 | ₩22,559 | ₩22,760 | -0.70% | 87.7만 |
|---|
| 2026.07.30 | ₩21,634 | ₩22,840 | ₩21,553 | ₩22,358 | +3.35% | 43만 |
|---|
| 2026.07.29 | ₩21,915 | ₩22,398 | ₩21,272 | ₩21,352 | -2.57% | 52.7만 |
|---|
| 2026.07.28 | ₩22,237 | ₩22,277 | ₩20,990 | ₩21,754 | -2.17% | 77.9만 |
|---|
| 2026.07.27 | ₩22,760 | ₩23,323 | ₩22,036 | ₩22,036 | -3.18% | 57.8만 |
|---|
| 2026.07.24 | ₩22,920 | ₩23,242 | ₩21,955 | ₩22,478 | -1.93% | 55.2만 |
|---|
| 2026.07.23 | ₩23,926 | ₩23,926 | ₩22,156 | ₩22,518 | -5.88% | 143.6만 |
|---|
| 2026.07.22 | ₩24,408 | ₩24,650 | ₩23,805 | ₩24,006 | -1.65% | 73.7만 |
|---|
| 2026.07.21 | ₩24,006 | ₩24,810 | ₩23,443 | ₩24,529 | +2.18% | 93.7만 |
|---|
| 2026.07.20 | ₩23,966 | ₩24,247 | ₩23,041 | ₩23,926 | -0.17% | 89만 |
|---|
| 2026.07.17 | ₩24,127 | ₩24,529 | ₩23,685 | ₩23,765 | -1.50% | 73.2만 |
|---|
| 2026.07.16 | ₩25,534 | ₩25,534 | ₩24,046 | ₩24,127 | -5.51% | 97.3만 |
|---|
| 2026.07.15 | ₩25,172 | ₩26,097 | ₩25,092 | ₩25,454 | +1.12% | 76.5만 |
|---|
| 2026.07.14 | ₩25,132 | ₩25,816 | ₩24,730 | ₩24,971 | -0.64% | 86.2만 |
|---|
| 2026.07.13 | ₩26,540 | ₩27,143 | ₩24,971 | ₩24,971 | -5.91% | 146.6만 |
|---|
| 2026.07.10 | ₩27,183 | ₩27,223 | ₩26,298 | ₩26,379 | -2.96% | 121.3만 |
|---|
| 2026.07.09 | ₩27,585 | ₩27,786 | ₩26,660 | ₩27,143 | -1.60% | 104.8만 |
|---|
| 2026.07.08 | ₩28,148 | ₩28,349 | ₩26,861 | ₩27,344 | -2.86% | 120.9만 |
|---|
| 2026.07.07 | ₩29,234 | ₩29,957 | ₩28,389 | ₩28,550 | -2.34% | 77.9만 |
|---|
| 2026.07.06 | ₩28,711 | ₩30,360 | ₩28,269 | ₩29,515 | +2.80% | 98.7만 |
|---|
| 2026.07.02 | ₩30,440 | ₩31,365 | ₩28,550 | ₩28,550 | -6.21% | 68.2만 |
|---|
| 2026.07.01 | ₩29,877 | ₩31,606 | ₩29,797 | ₩29,957 | +0.27% | 99만 |
|---|
| 2026.06.30 | ₩28,631 | ₩32,370 | ₩28,188 | ₩30,159 | +5.34% | 194.9만 |
|---|
| 2026.06.29 | ₩26,821 | ₩29,113 | ₩26,821 | ₩28,510 | +6.30% | 110.3만 |
|---|
| 2026.06.26 | ₩27,344 | ₩28,068 | ₩25,977 | ₩26,499 | -3.09% | 258.4만 |
|---|
| 2026.06.25 | ₩28,027 | ₩29,435 | ₩27,384 | ₩27,505 | -1.87% | 74.5만 |
|---|
| 2026.06.24 | ₩27,143 | ₩28,711 | ₩27,143 | ₩27,424 | +1.04% | 108.2만 |
|---|
| 2026.06.23 | ₩27,585 | ₩28,510 | ₩27,143 | ₩27,263 | -1.17% | 72.4만 |
|---|
| 2026.06.22 | ₩28,309 | ₩29,073 | ₩27,746 | ₩28,068 | -0.85% | 73.4만 |
|---|
| 2026.06.18 | ₩28,791 | ₩29,354 | ₩28,068 | ₩28,590 | -0.70% | 67.4만 |
|---|
| 2026.06.17 | ₩27,746 | ₩29,314 | ₩27,464 | ₩28,027 | +1.01% | 85.5만 |
|---|
| 2026.06.16 | ₩28,751 | ₩29,435 | ₩27,464 | ₩27,505 | -4.34% | 80.7만 |
|---|
| 2026.06.15 | ₩28,269 | ₩30,199 | ₩28,228 | ₩28,228 | -0.14% | 98.3만 |
|---|
| 2026.06.12 | ₩28,148 | ₩28,550 | ₩27,143 | ₩27,384 | -2.71% | 89.8만 |
|---|
| 2026.06.11 | ₩27,746 | ₩28,631 | ₩27,062 | ₩28,309 | +2.03% | 85.6만 |
|---|
| 2026.06.10 | ₩27,706 | ₩28,349 | ₩26,580 | ₩27,424 | -1.02% | 140.1만 |
|---|
| 2026.06.09 | ₩30,279 | ₩30,319 | ₩27,505 | ₩27,746 | -8.37% | 184.9만 |
|---|
| 2026.06.08 | ₩29,033 | ₩31,244 | ₩28,510 | ₩30,360 | +4.57% | 207.1만 |
|---|
| 2026.06.05 | ₩31,284 | ₩31,284 | ₩28,148 | ₩28,510 | -8.87% | 157.8만 |
|---|
| 2026.06.04 | ₩29,395 | ₩32,089 | ₩29,193 | ₩31,606 | +7.52% | 114.1만 |
|---|
| 2026.06.03 | ₩30,561 | ₩30,561 | ₩28,711 | ₩29,756 | -2.63% | 114.6만 |
|---|
| 2026.06.02 | ₩31,325 | ₩31,365 | ₩30,239 | ₩30,762 | -1.80% | 99.2만 |
|---|
| 2026.06.01 | ₩31,646 | ₩31,727 | ₩30,641 | ₩31,204 | -1.40% | 96.5만 |
|---|
| 2026.05.29 | ₩33,174 | ₩33,335 | ₩31,566 | ₩31,727 | -4.36% | 115.7만 |
|---|
| 2026.05.28 | ₩31,365 | ₩33,938 | ₩30,681 | ₩32,973 | +5.13% | 155.7만 |
|---|
| 2026.05.27 | ₩30,440 | ₩31,767 | ₩29,957 | ₩31,727 | +4.23% | 96.2만 |
|---|
| 2026.05.26 | ₩31,405 | ₩31,847 | ₩30,199 | ₩30,882 | -1.66% | 123.4만 |
|---|
| 2026.05.22 | ₩31,486 | ₩32,772 | ₩30,440 | ₩30,802 | -2.17% | 100만 |
|---|
| 2026.05.21 | ₩31,124 | ₩31,727 | ₩29,998 | ₩31,727 | +1.94% | 86.5만 |
|---|
| 2026.05.20 | ₩30,360 | ₩31,767 | ₩29,435 | ₩31,646 | +4.24% | 76.5만 |
|---|
| 2026.05.19 | ₩30,239 | ₩30,440 | ₩29,113 | ₩30,440 | +0.66% | 85.5만 |
|---|
| 2026.05.18 | ₩31,968 | ₩32,089 | ₩29,917 | ₩30,641 | -4.15% | 102.8만 |
|---|
| 2026.05.15 | ₩31,365 | ₩33,577 | ₩31,365 | ₩32,330 | +3.08% | 129.5만 |
|---|
| 2026.05.14 | ₩31,526 | ₩32,571 | ₩30,400 | ₩32,330 | +2.55% | 122만 |
|---|
| 2026.05.13 | ₩31,606 | ₩31,928 | ₩30,762 | ₩31,365 | -0.76% | 113.4만 |
|---|
| 2026.05.12 | ₩32,089 | ₩32,410 | ₩30,842 | ₩31,968 | -0.38% | 145.3만 |
|---|
| 2026.05.11 | ₩33,014 | ₩34,180 | ₩31,445 | ₩32,531 | -1.46% | 172.7만 |
|---|
| 2026.05.08 | ₩35,949 | ₩36,150 | ₩32,813 | ₩33,496 | -6.82% | 259.3만 |
|---|
| 2026.05.07 | ₩37,196 | ₩37,397 | ₩35,386 | ₩35,909 | -3.46% | 298.3만 |
|---|
| 2026.05.06 | ₩37,397 | ₩42,222 | ₩36,994 | ₩41,820 | +11.83% | 355.9만 |
|---|
| 2026.05.05 | ₩38,080 | ₩38,563 | ₩36,753 | ₩36,954 | -2.96% | 136.9만 |
|---|
| 2026.05.04 | ₩37,678 | ₩41,016 | ₩37,316 | ₩37,759 | +0.21% | 197.1만 |
|---|
| 2026.05.01 | ₩43,629 | ₩44,233 | ₩37,437 | ₩38,161 | -12.53% | 379.1만 |
|---|
| 2026.04.30 | ₩33,014 | ₩42,222 | ₩33,014 | ₩39,568 | +19.85% | 563.5만 |
|---|
| 2026.04.29 | ₩34,702 | ₩35,788 | ₩32,772 | ₩32,772 | -5.56% | 122.9만 |
|---|
| 2026.04.28 | ₩36,190 | ₩37,678 | ₩34,582 | ₩34,582 | -4.44% | 154.9만 |
|---|
| 2026.04.27 | ₩34,783 | ₩38,523 | ₩34,180 | ₩36,552 | +5.09% | 260.7만 |
|---|
| 2026.04.24 | ₩38,201 | ₩41,418 | ₩34,702 | ₩35,105 | -8.11% | 393.3만 |
|---|
| 2026.04.23 | ₩44,233 | ₩44,233 | ₩38,201 | ₩38,201 | -13.64% | 332.8만 |
|---|
| 2026.04.22 | ₩42,021 | ₩50,666 | ₩41,820 | ₩44,233 | +5.26% | 447.6만 |
|---|
| 2026.04.21 | ₩55,492 | ₩56,296 | ₩40,614 | ₩42,021 | -24.28% | 1324.8만 |
|---|
| 2026.04.20 | ₩33,456 | ₩47,047 | ₩31,365 | ₩46,645 | +39.42% | 733.9만 |
|---|
| 2026.04.17 | ₩36,512 | ₩39,005 | ₩33,094 | ₩33,094 | -9.36% | 659.5만 |
|---|
| 2026.04.16 | ₩31,365 | ₩32,973 | ₩30,963 | ₩31,445 | +0.26% | 161.6만 |
|---|
| 2026.04.15 | ₩29,033 | ₩30,882 | ₩28,711 | ₩30,199 | +4.02% | 126만 |
|---|
| 2026.04.14 | ₩26,660 | ₩30,963 | ₩26,379 | ₩28,952 | +8.60% | 184만 |
|---|
| 2026.04.13 | ₩24,046 | ₩27,223 | ₩23,685 | ₩26,540 | +10.37% | 188.9만 |
|---|
| 2026.04.10 | ₩24,127 | ₩24,730 | ₩23,524 | ₩24,006 | -0.50% | 51.9만 |
|---|
| 2026.04.09 | ₩23,725 | ₩24,529 | ₩23,483 | ₩24,127 | +1.69% | 59.5만 |
|---|
| 2026.04.08 | ₩24,529 | ₩24,931 | ₩23,805 | ₩24,207 | -1.31% | 73.1만 |
|---|
| 2026.04.07 | ₩24,006 | ₩24,127 | ₩23,041 | ₩23,323 | -2.85% | 63.1만 |
|---|
| 2026.04.06 | ₩24,127 | ₩25,735 | ₩23,725 | ₩23,725 | -1.67% | 102.6만 |
|---|
| 2026.04.02 | ₩24,207 | ₩24,529 | ₩23,363 | ₩23,886 | -1.33% | 158.5만 |
|---|
| 2026.04.01 | ₩25,414 | ₩26,741 | ₩24,167 | ₩24,931 | -1.90% | 195.2만 |
|---|
| 2026.03.31 | ₩24,931 | ₩29,314 | ₩24,810 | ₩28,228 | +13.23% | 207.1만 |
|---|
| 2026.03.30 | ₩25,615 | ₩26,338 | ₩24,127 | ₩24,529 | -4.24% | 86.9만 |
|---|
| 2026.03.27 | ₩26,137 | ₩26,620 | ₩25,534 | ₩25,615 | -2.00% | 62.9만 |
|---|
| 2026.03.26 | ₩27,344 | ₩27,545 | ₩26,137 | ₩26,137 | -4.41% | 51.1만 |
|---|
| 2026.03.25 | ₩28,108 | ₩28,429 | ₩26,901 | ₩27,987 | -0.43% | 88.6만 |
|---|
| 2026.03.24 | ₩28,590 | ₩29,153 | ₩27,464 | ₩27,625 | -3.38% | 57.5만 |
|---|
| 2026.03.23 | ₩28,389 | ₩29,596 | ₩27,706 | ₩28,952 | +1.98% | 119.6만 |
|---|
| 2026.03.20 | ₩28,550 | ₩28,671 | ₩27,786 | ₩27,987 | -1.97% | 62.2만 |
|---|
| 2026.03.19 | ₩28,148 | ₩28,832 | ₩27,746 | ₩28,590 | +1.57% | 61.1만 |
|---|
| 2026.03.18 | ₩30,159 | ₩30,159 | ₩28,148 | ₩28,148 | -6.67% | 107.7만 |
|---|
| 2026.03.17 | ₩30,762 | ₩31,244 | ₩29,756 | ₩30,118 | -2.09% | 92.3만 |
|---|
| 2026.03.16 | ₩30,561 | ₩32,491 | ₩30,239 | ₩32,491 | +6.32% | 88.3만 |
|---|
| 2026.03.13 | ₩29,877 | ₩31,847 | ₩29,756 | ₩30,561 | +2.29% | 90.2만 |
|---|
| 2026.03.12 | ₩31,325 | ₩31,807 | ₩29,435 | ₩29,435 | -6.03% | 86.3만 |
|---|
| 2026.03.11 | ₩30,159 | ₩32,089 | ₩30,159 | ₩31,767 | +5.33% | 85.7만 |
|---|
| 2026.03.10 | ₩30,601 | ₩31,727 | ₩29,797 | ₩30,400 | -0.66% | 65.9만 |
|---|
| 2026.03.09 | ₩31,083 | ₩32,973 | ₩29,676 | ₩30,681 | -1.29% | 96.4만 |
|---|
| 2026.03.06 | ₩30,641 | ₩31,888 | ₩30,159 | ₩31,888 | +4.07% | 63.4만 |
|---|
| 2026.03.05 | ₩31,767 | ₩33,174 | ₩30,963 | ₩31,244 | -1.65% | 106.6만 |
|---|
| 2026.03.04 | ₩32,531 | ₩33,375 | ₩31,767 | ₩31,767 | -2.35% | 76.6만 |
|---|
| 2026.03.03 | ₩33,054 | ₩34,180 | ₩30,802 | ₩31,928 | -3.41% | 105.2만 |
|---|
| 2026.03.02 | ₩33,657 | ₩35,869 | ₩31,365 | ₩33,174 | -1.43% | 150.3만 |
|---|
| 2026.02.27 | ₩31,807 | ₩42,222 | ₩31,767 | ₩38,040 | +19.60% | 493.7만 |
|---|
| 2026.02.26 | ₩31,566 | ₩32,973 | ₩30,159 | ₩32,973 | +4.46% | 117.7만 |
|---|
| 2026.02.25 | ₩29,917 | ₩32,169 | ₩29,475 | ₩32,048 | +7.12% | 132.4만 |
|---|
| 2026.02.24 | ₩28,188 | ₩30,159 | ₩28,148 | ₩29,113 | +3.28% | 73.5만 |
|---|
| 2026.02.23 | ₩28,872 | ₩28,952 | ₩27,786 | ₩27,786 | -3.76% | 65.5만 |
|---|
| 2026.02.20 | ₩30,159 | ₩30,963 | ₩29,153 | ₩29,153 | -3.33% | 78.6만 |
|---|
| 2026.02.19 | ₩28,349 | ₩32,893 | ₩28,068 | ₩31,767 | +12.06% | 166.3만 |
|---|
| 2026.02.18 | ₩29,756 | ₩29,877 | ₩27,826 | ₩28,671 | -3.65% | 71.2만 |
|---|
| 2026.02.17 | ₩28,992 | ₩29,555 | ₩27,424 | ₩28,108 | -3.05% | 52.7만 |
|---|
| 2026.02.13 | ₩28,309 | ₩29,756 | ₩28,068 | ₩28,590 | +0.99% | 47.9만 |
|---|
| 2026.02.12 | ₩28,550 | ₩28,912 | ₩27,746 | ₩27,826 | -2.54% | 65.6만 |
|---|
| 2026.02.11 | ₩30,520 | ₩30,520 | ₩28,148 | ₩28,510 | -6.59% | 93.7만 |
|---|
| 2026.02.10 | ₩30,842 | ₩32,973 | ₩30,159 | ₩30,159 | -2.22% | 125.6만 |
|---|
| 2026.02.09 | ₩30,159 | ₩30,963 | ₩28,590 | ₩30,963 | +2.67% | 80.2만 |
|---|
| 2026.02.06 | ₩27,706 | ₩29,877 | ₩27,505 | ₩29,314 | +5.81% | 103.3만 |
|---|
| 2026.02.05 | ₩27,987 | ₩28,912 | ₩26,660 | ₩26,781 | -4.31% | 88.6만 |
|---|
| 2026.02.04 | ₩30,038 | ₩30,842 | ₩28,590 | ₩28,631 | -4.69% | 103.8만 |
|---|
| 2026.02.03 | ₩30,440 | ₩31,325 | ₩29,033 | ₩30,360 | -0.26% | 77.7만 |
|---|
| 2026.02.02 | ₩30,722 | ₩30,722 | ₩29,193 | ₩29,475 | -4.06% | 84.9만 |
|---|
| 2026.01.30 | ₩31,325 | ₩32,250 | ₩30,199 | ₩30,681 | -2.05% | 149.5만 |
|---|
| 2026.01.29 | ₩33,577 | ₩33,657 | ₩30,963 | ₩31,204 | -7.07% | 131.5만 |
|---|
| 2026.01.28 | ₩34,783 | ₩36,592 | ₩33,375 | ₩33,375 | -4.05% | 171.8만 |
|---|
| 2026.01.27 | ₩35,828 | ₩35,828 | ₩34,180 | ₩34,180 | -4.60% | 105.9만 |
|---|
| 2026.01.26 | ₩36,874 | ₩36,874 | ₩35,386 | ₩35,507 | -3.71% | 120.2만 |
|---|
| 2026.01.23 | ₩37,799 | ₩38,362 | ₩36,592 | ₩36,793 | -2.66% | 118.4만 |
|---|
| 2026.01.22 | ₩37,718 | ₩41,016 | ₩37,437 | ₩37,557 | -0.43% | 160.8만 |
|---|
| 2026.01.21 | ₩37,598 | ₩39,206 | ₩36,271 | ₩37,638 | +0.11% | 105.4만 |
|---|
| 2026.01.20 | ₩37,879 | ₩39,005 | ₩37,035 | ₩37,236 | -1.70% | 127.7만 |
|---|
| 2026.01.16 | ₩41,619 | ₩41,820 | ₩39,206 | ₩39,608 | -4.83% | 169.3만 |
|---|
| 2026.01.15 | ₩39,407 | ₩44,635 | ₩39,407 | ₩41,820 | +6.12% | 287.3만 |
|---|
| 2026.01.14 | ₩37,598 | ₩39,689 | ₩36,190 | ₩38,683 | +2.89% | 153.7만 |
|---|
| 2026.01.13 | ₩39,407 | ₩39,407 | ₩37,839 | ₩38,080 | -3.37% | 117.9만 |
|---|
| 2026.01.12 | ₩39,206 | ₩41,016 | ₩38,201 | ₩39,528 | +0.82% | 145.5만 |
|---|
| 2026.01.09 | ₩41,418 | ₩42,624 | ₩38,804 | ₩39,206 | -5.34% | 210만 |
|---|
| 2026.01.08 | ₩40,614 | ₩43,428 | ₩38,884 | ₩41,418 | +1.98% | 211.8만 |
|---|
| 2026.01.07 | ₩37,839 | ₩43,830 | ₩36,110 | ₩41,820 | +10.52% | 364.4만 |
|---|
| 2026.01.06 | ₩35,788 | ₩38,523 | ₩35,386 | ₩37,557 | +4.94% | 183.1만 |
|---|
| 2026.01.05 | ₩35,869 | ₩38,523 | ₩34,461 | ₩35,788 | -0.22% | 240.5만 |
|---|
| 2026.01.02 | ₩34,180 | ₩36,311 | ₩33,778 | ₩35,426 | +3.65% | 143.5만 |
|---|
| 2025.12.31 | ₩34,180 | ₩34,582 | ₩32,652 | ₩32,973 | -3.53% | 168.6만 |
|---|
| 2025.12.30 | ₩36,150 | ₩37,316 | ₩34,059 | ₩34,059 | -5.78% | 178.4만 |
|---|
| 2025.12.29 | ₩35,708 | ₩39,005 | ₩34,622 | ₩34,662 | -2.93% | 216.3만 |
|---|
| 2025.12.26 | ₩39,528 | ₩39,648 | ₩36,190 | ₩36,190 | -8.44% | 198.6만 |
|---|
| 2025.12.24 | ₩40,131 | ₩40,211 | ₩39,407 | ₩39,689 | -1.10% | 103.3만 |
|---|
| 2025.12.23 | ₩43,026 | ₩43,026 | ₩38,603 | ₩40,614 | -5.61% | 227.3만 |
|---|
| 2025.12.22 | ₩45,037 | ₩45,841 | ₩42,624 | ₩43,026 | -4.46% | 145.4만 |
|---|
| 2025.12.19 | ₩41,820 | ₩50,666 | ₩41,418 | ₩44,635 | +6.73% | 575.3만 |
|---|
| 2025.12.18 | ₩42,222 | ₩45,841 | ₩41,418 | ₩41,820 | -0.95% | 145.1만 |
|---|
| 2025.12.17 | ₩44,233 | ₩45,439 | ₩41,418 | ₩42,222 | -4.55% | 141.3만 |
|---|
| 2025.12.16 | ₩41,016 | ₩45,037 | ₩41,016 | ₩44,233 | +7.84% | 154.5만 |
|---|
| 2025.12.15 | ₩44,434 | ₩45,640 | ₩41,418 | ₩41,820 | -5.88% | 183.6만 |
|---|
| 2025.12.12 | ₩47,047 | ₩48,656 | ₩43,830 | ₩43,830 | -6.84% | 137.6만 |
|---|
| 2025.12.11 | ₩49,259 | ₩49,862 | ₩47,047 | ₩47,449 | -3.67% | 127.3만 |
|---|
| 2025.12.10 | ₩50,063 | ₩53,079 | ₩48,254 | ₩49,460 | -1.20% | 180.3만 |
|---|
| 2025.12.09 | ₩44,233 | ₩52,275 | ₩44,152 | ₩50,666 | +14.55% | 233.5만 |
|---|
| 2025.12.08 | ₩49,460 | ₩49,460 | ₩45,439 | ₩45,841 | -7.32% | 212만 |
|---|
| 2025.12.05 | ₩50,264 | ₩57,100 | ₩48,656 | ₩49,058 | -2.40% | 337.7만 |
|---|
| 2025.12.04 | ₩50,465 | ₩55,090 | ₩49,862 | ₩49,862 | -1.20% | 200만 |
|---|
| 2025.12.03 | ₩49,460 | ₩51,068 | ₩46,243 | ₩50,264 | +1.63% | 258.9만 |
|---|
| 2025.12.02 | ₩56,095 | ₩57,100 | ₩49,460 | ₩51,873 | -7.53% | 777.2만 |
|---|
| 2025.12.01 | ₩38,402 | ₩59,513 | ₩37,477 | ₩53,883 | +40.31% | 900.9만 |
|---|
| 2025.11.28 | ₩41,016 | ₩43,026 | ₩38,764 | ₩39,488 | -3.73% | 228.6만 |
|---|
| 2025.11.26 | ₩34,903 | ₩42,222 | ₩34,743 | ₩41,016 | +17.51% | 575.5만 |
|---|
| 2025.11.25 | ₩34,903 | ₩35,547 | ₩33,174 | ₩34,461 | -1.27% | 177만 |
|---|
| 2025.11.24 | ₩35,466 | ₩37,799 | ₩32,813 | ₩34,702 | -2.15% | 296.9만 |
|---|
| 2025.11.21 | ₩35,225 | ₩36,391 | ₩32,571 | ₩34,662 | -1.60% | 248만 |
|---|
| 2025.11.20 | ₩40,614 | ₩41,016 | ₩35,386 | ₩35,386 | -12.87% | 343만 |
|---|
| 2025.11.19 | ₩40,211 | ₩41,418 | ₩38,281 | ₩39,246 | -2.40% | 188.6만 |
|---|
| 2025.11.18 | ₩41,418 | ₩43,026 | ₩40,211 | ₩40,211 | -2.91% | 142.2만 |
|---|
| 2025.11.17 | ₩45,037 | ₩45,439 | ₩40,211 | ₩41,820 | -7.14% | 205.5만 |
|---|
| 2025.11.14 | ₩37,638 | ₩49,460 | ₩37,638 | ₩43,428 | +15.38% | 432만 |
|---|
| 2025.11.13 | ₩44,434 | ₩44,635 | ₩40,211 | ₩40,614 | -8.60% | 285만 |
|---|
| 2025.11.12 | ₩48,656 | ₩51,873 | ₩44,635 | ₩44,836 | -7.85% | 281.4만 |
|---|
| 2025.11.11 | ₩50,264 | ₩53,883 | ₩47,449 | ₩49,058 | -2.40% | 276.3만 |
|---|
| 2025.11.10 | ₩56,698 | ₩58,709 | ₩51,873 | ₩53,883 | -4.96% | 418.1만 |
|---|
| 2025.11.07 | ₩47,449 | ₩57,100 | ₩45,439 | ₩55,894 | +17.80% | 480만 |
|---|
| 2025.11.06 | ₩51,873 | ₩62,730 | ₩47,852 | ₩47,852 | -7.75% | 636.6만 |
|---|
| 2025.11.05 | ₩55,090 | ₩55,492 | ₩49,460 | ₩51,068 | -7.30% | 315.6만 |
|---|
| 2025.11.04 | ₩51,270 | ₩61,121 | ₩51,270 | ₩53,481 | +4.31% | 553.9만 |
|---|
| 2025.11.03 | ₩60,518 | ₩61,926 | ₩54,285 | ₩55,894 | -7.64% | 523.3만 |
|---|
| 2025.10.31 | ₩66,550 | ₩68,761 | ₩62,328 | ₩66,550 | 0.00% | 344.6만 |
|---|
| 2025.10.30 | ₩70,571 | ₩71,174 | ₩64,338 | ₩66,349 | -5.98% | 492.2만 |
|---|
| 2025.10.29 | ₩83,238 | ₩83,640 | ₩71,174 | ₩74,190 | -10.87% | 759.9만 |
|---|
| 2025.10.28 | ₩77,206 | ₩94,899 | ₩73,185 | ₩79,418 | +2.86% | 1594.8만 |
|---|
| 2025.10.27 | ₩80,423 | ₩89,671 | ₩72,381 | ₩72,783 | -9.50% | 1213.4만 |
|---|
| 2025.10.24 | ₩133,301 | ₩134,708 | ₩83,640 | ₩87,862 | -34.09% | 2677.9만 |
|---|
| 2025.10.23 | ₩118,624 | ₩149,908 | ₩111,386 | ₩114,200 | -3.73% | 2674만 |
|---|
| 2025.10.22 | ₩248,104 | ₩309,226 | ₩105,354 | ₩143,957 | -41.98% | 7269만 |
|---|
| 2025.10.21 | ₩92,888 | ₩155,216 | ₩77,608 | ₩145,565 | +56.71% | 6905.2만 |
|---|
| 2025.10.20 | ₩41,016 | ₩61,523 | ₩35,426 | ₩59,111 | +44.12% | 4009.4만 |
|---|
| 2025.10.17 | ₩24,449 | ₩30,279 | ₩22,116 | ₩25,977 | +6.25% | 1460.7만 |
|---|
| 2025.10.16 | ₩27,867 | ₩27,867 | ₩20,106 | ₩20,910 | -24.96% | 572.3만 |
|---|
| 2025.10.15 | ₩31,646 | ₩32,893 | ₩26,178 | ₩26,942 | -14.87% | 401.4만 |
|---|
| 2025.10.14 | ₩36,954 | ₩37,236 | ₩30,963 | ₩31,405 | -15.02% | 376.9만 |
|---|
| 2025.10.13 | ₩34,099 | ₩45,037 | ₩33,979 | ₩41,619 | +22.05% | 427.9만 |
|---|
| 2025.10.10 | ₩80,825 | ₩91,682 | ₩80,222 | ₩80,825 | 0.00% | 48.4만 |
|---|