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 | ₩10,380 | ₩10,447 | ₩9,912 | ₩10,300 | -0.77% | 78.6만 |
| 2026.10.08 | ₩10,206 | ₩10,420 | ₩10,032 | ₩10,340 | +1.31% | 90.6만 |
| 2026.10.07 | ₩10,634 | ₩10,634 | ₩10,112 | ₩10,246 | -3.65% | 103.7만 |
| 2026.10.06 | ₩10,862 | ₩10,969 | ₩10,621 | ₩10,688 | -1.60% | 63만 |
| 2026.10.05 | ₩10,995 | ₩11,315 | ₩10,661 | ₩10,781 | -1.95% | 83만 |
| 2026.10.02 | ₩11,049 | ₩11,303 | ₩10,848 | ₩11,035 | -0.12% | 81.6만 |
| 2026.10.01 | ₩11,022 | ₩11,076 | ₩10,487 | ₩11,049 | +0.24% | 108.1만 |
| 2026.09.30 | ₩11,035 | ₩11,196 | ₩10,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,049 |
| +0.12% |
| 87.3만 |
| 2026.09.29 | ₩11,423 | ₩11,437 | ₩10,969 | ₩11,009 | -3.63% | 81.5만 |
|---|
| 2026.09.28 | ₩11,176 | ₩11,570 | ₩10,795 | ₩11,397 | +1.97% | 155.1만 |
|---|
| 2026.09.25 | ₩12,293 | ₩12,293 | ₩11,129 | ₩11,169 | -9.14% | 275.6만 |
|---|
| 2026.09.24 | ₩13,470 | ₩13,470 | ₩12,119 | ₩12,293 | -8.74% | 273.7만 |
|---|
| 2026.09.23 | ₩14,727 | ₩14,788 | ₩13,122 | ₩13,416 | -8.90% | 312.7만 |
|---|
| 2026.09.22 | ₩16,052 | ₩16,239 | ₩15,222 | ₩15,396 | -4.08% | 76.8만 |
|---|
| 2026.09.21 | ₩15,570 | ₩16,747 | ₩15,222 | ₩15,945 | +2.41% | 129.9만 |
|---|
| 2026.09.18 | ₩15,657 | ₩16,399 | ₩15,343 | ₩15,396 | -1.67% | 114만 |
|---|
| 2026.09.17 | ₩14,968 | ₩16,145 | ₩14,968 | ₩15,650 | +4.56% | 144.8만 |
|---|
| 2026.09.16 | ₩13,363 | ₩15,155 | ₩13,350 | ₩14,647 | +9.61% | 152.9만 |
|---|
| 2026.09.15 | ₩13,630 | ₩14,218 | ₩13,343 | ₩13,363 | -1.96% | 89만 |
|---|
| 2026.09.14 | ₩13,216 | ₩13,865 | ₩13,122 | ₩13,791 | +4.35% | 116.4만 |
|---|
| 2026.09.11 | ₩14,139 | ₩14,192 | ₩13,590 | ₩13,657 | -3.41% | 79.1만 |
|---|
| 2026.09.10 | ₩14,406 | ₩14,544 | ₩13,914 | ₩13,978 | -2.97% | 112.9만 |
|---|
| 2026.09.09 | ₩15,022 | ₩15,543 | ₩14,553 | ₩14,580 | -2.94% | 99.5만 |
|---|
| 2026.09.08 | ₩15,771 | ₩15,840 | ₩14,968 | ₩14,995 | -4.92% | 99.7만 |
|---|
| 2026.09.04 | ₩14,968 | ₩15,958 | ₩14,767 | ₩15,771 | +5.36% | 114.8만 |
|---|
| 2026.09.03 | ₩15,517 | ₩15,731 | ₩15,048 | ₩15,075 | -2.84% | 121.2만 |
|---|
| 2026.09.02 | ₩16,520 | ₩16,827 | ₩15,448 | ₩15,476 | -6.32% | 179.9만 |
|---|
| 2026.09.01 | ₩17,443 | ₩17,563 | ₩16,600 | ₩16,653 | -4.52% | 85.3만 |
|---|
| 2026.08.31 | ₩18,473 | ₩18,526 | ₩17,750 | ₩17,790 | -3.69% | 49.3만 |
|---|
| 2026.08.28 | ₩18,727 | ₩19,422 | ₩18,459 | ₩18,540 | -1.00% | 63.6만 |
|---|
| 2026.08.27 | ₩18,994 | ₩19,516 | ₩18,479 | ₩18,727 | -1.41% | 64.9만 |
|---|
| 2026.08.26 | ₩18,874 | ₩19,342 | ₩18,533 | ₩19,061 | +0.99% | 52만 |
|---|
| 2026.08.25 | ₩18,794 | ₩19,061 | ₩18,137 | ₩18,981 | +1.00% | 76.4만 |
|---|
| 2026.08.24 | ₩19,703 | ₩20,091 | ₩18,794 | ₩18,927 | -3.94% | 137.7만 |
|---|
| 2026.08.21 | ₩19,382 | ₩20,694 | ₩19,168 | ₩19,757 | +1.93% | 162.5만 |
|---|
| 2026.08.20 | ₩18,192 | ₩20,332 | ₩18,192 | ₩19,369 | +6.47% | 270.4만 |
|---|
| 2026.08.19 | ₩16,894 | ₩19,125 | ₩16,439 | ₩18,834 | +11.48% | 220만 |
|---|
| 2026.08.18 | ₩14,874 | ₩17,041 | ₩14,326 | ₩17,041 | +14.57% | 352.9만 |
|---|
| 2026.08.17 | ₩17,162 | ₩17,255 | ₩15,397 | ₩15,557 | -9.35% | 288.1만 |
|---|
| 2026.08.14 | ₩16,332 | ₩19,182 | ₩16,332 | ₩18,018 | +10.32% | 317.1만 |
|---|
| 2026.08.13 | ₩16,653 | ₩18,018 | ₩16,332 | ₩16,332 | -1.93% | 261.9만 |
|---|
| 2026.08.12 | ₩16,975 | ₩17,496 | ₩16,052 | ₩16,613 | -2.13% | 368.9만 |
|---|
| 2026.08.11 | ₩17,617 | ₩18,138 | ₩16,453 | ₩16,774 | -4.78% | 479.7만 |
|---|
| 2026.08.10 | ₩21,830 | ₩22,673 | ₩20,787 | ₩20,867 | -4.41% | 121.6만 |
|---|
| 2026.08.07 | ₩20,987 | ₩22,432 | ₩20,947 | ₩21,589 | +2.87% | 205.4만 |
|---|
| 2026.08.06 | ₩24,077 | ₩24,077 | ₩20,626 | ₩21,188 | -12.00% | 240.6만 |
|---|
| 2026.08.05 | ₩25,361 | ₩25,843 | ₩24,117 | ₩24,479 | -3.48% | 96만 |
|---|
| 2026.08.04 | ₩25,281 | ₩25,883 | ₩24,880 | ₩25,442 | +0.63% | 98.1만 |
|---|
| 2026.08.03 | ₩23,114 | ₩25,161 | ₩22,954 | ₩24,559 | +6.25% | 101.7만 |
|---|
| 2026.07.31 | ₩22,873 | ₩24,278 | ₩22,512 | ₩22,713 | -0.70% | 87.7만 |
|---|
| 2026.07.30 | ₩21,589 | ₩22,793 | ₩21,509 | ₩22,312 | +3.35% | 43만 |
|---|
| 2026.07.29 | ₩21,870 | ₩22,352 | ₩21,228 | ₩21,308 | -2.57% | 52.7만 |
|---|
| 2026.07.28 | ₩22,191 | ₩22,231 | ₩20,947 | ₩21,710 | -2.17% | 77.9만 |
|---|
| 2026.07.27 | ₩22,713 | ₩23,275 | ₩21,991 | ₩21,991 | -3.18% | 57.8만 |
|---|
| 2026.07.24 | ₩22,873 | ₩23,195 | ₩21,910 | ₩22,432 | -1.93% | 55.2만 |
|---|
| 2026.07.23 | ₩23,877 | ₩23,877 | ₩22,111 | ₩22,472 | -5.88% | 143.6만 |
|---|
| 2026.07.22 | ₩24,358 | ₩24,599 | ₩23,756 | ₩23,957 | -1.65% | 73.7만 |
|---|
| 2026.07.21 | ₩23,957 | ₩24,760 | ₩23,395 | ₩24,479 | +2.18% | 93.7만 |
|---|
| 2026.07.20 | ₩23,917 | ₩24,198 | ₩22,994 | ₩23,877 | -0.17% | 89만 |
|---|
| 2026.07.17 | ₩24,077 | ₩24,479 | ₩23,636 | ₩23,716 | -1.50% | 73.2만 |
|---|
| 2026.07.16 | ₩25,482 | ₩25,482 | ₩23,997 | ₩24,077 | -5.51% | 97.3만 |
|---|
| 2026.07.15 | ₩25,121 | ₩26,044 | ₩25,040 | ₩25,402 | +1.12% | 76.5만 |
|---|
| 2026.07.14 | ₩25,081 | ₩25,763 | ₩24,679 | ₩24,920 | -0.64% | 86.2만 |
|---|
| 2026.07.13 | ₩26,485 | ₩27,087 | ₩24,920 | ₩24,920 | -5.91% | 146.6만 |
|---|
| 2026.07.10 | ₩27,127 | ₩27,167 | ₩26,244 | ₩26,325 | -2.96% | 121.3만 |
|---|
| 2026.07.09 | ₩27,528 | ₩27,729 | ₩26,605 | ₩27,087 | -1.60% | 104.8만 |
|---|
| 2026.07.08 | ₩28,090 | ₩28,291 | ₩26,806 | ₩27,288 | -2.86% | 120.9만 |
|---|
| 2026.07.07 | ₩29,174 | ₩29,896 | ₩28,331 | ₩28,492 | -2.34% | 77.9만 |
|---|
| 2026.07.06 | ₩28,652 | ₩30,297 | ₩28,211 | ₩29,455 | +2.80% | 98.7만 |
|---|
| 2026.07.02 | ₩30,378 | ₩31,301 | ₩28,492 | ₩28,492 | -6.21% | 68.2만 |
|---|
| 2026.07.01 | ₩29,816 | ₩31,541 | ₩29,736 | ₩29,896 | +0.27% | 99만 |
|---|
| 2026.06.30 | ₩28,572 | ₩32,304 | ₩28,130 | ₩30,097 | +5.34% | 194.9만 |
|---|
| 2026.06.29 | ₩26,766 | ₩29,053 | ₩26,766 | ₩28,451 | +6.30% | 110.3만 |
|---|
| 2026.06.26 | ₩27,288 | ₩28,010 | ₩25,923 | ₩26,445 | -3.09% | 258.4만 |
|---|
| 2026.06.25 | ₩27,970 | ₩29,374 | ₩27,328 | ₩27,448 | -1.87% | 74.5만 |
|---|
| 2026.06.24 | ₩27,087 | ₩28,652 | ₩27,087 | ₩27,368 | +1.04% | 108.2만 |
|---|
| 2026.06.23 | ₩27,528 | ₩28,451 | ₩27,087 | ₩27,207 | -1.17% | 72.4만 |
|---|
| 2026.06.22 | ₩28,251 | ₩29,013 | ₩27,689 | ₩28,010 | -0.85% | 73.4만 |
|---|
| 2026.06.18 | ₩28,732 | ₩29,294 | ₩28,010 | ₩28,532 | -0.70% | 67.4만 |
|---|
| 2026.06.17 | ₩27,689 | ₩29,254 | ₩27,408 | ₩27,970 | +1.01% | 85.5만 |
|---|
| 2026.06.16 | ₩28,692 | ₩29,374 | ₩27,408 | ₩27,448 | -4.34% | 80.7만 |
|---|
| 2026.06.15 | ₩28,211 | ₩30,137 | ₩28,170 | ₩28,170 | -0.14% | 98.3만 |
|---|
| 2026.06.12 | ₩28,090 | ₩28,492 | ₩27,087 | ₩27,328 | -2.71% | 89.8만 |
|---|
| 2026.06.11 | ₩27,689 | ₩28,572 | ₩27,007 | ₩28,251 | +2.03% | 85.6만 |
|---|
| 2026.06.10 | ₩27,649 | ₩28,291 | ₩26,525 | ₩27,368 | -1.02% | 140.1만 |
|---|
| 2026.06.09 | ₩30,217 | ₩30,257 | ₩27,448 | ₩27,689 | -8.37% | 184.9만 |
|---|
| 2026.06.08 | ₩28,973 | ₩31,180 | ₩28,451 | ₩30,297 | +4.57% | 207.1만 |
|---|
| 2026.06.05 | ₩31,220 | ₩31,220 | ₩28,090 | ₩28,451 | -8.87% | 157.8만 |
|---|
| 2026.06.04 | ₩29,334 | ₩32,023 | ₩29,134 | ₩31,541 | +7.52% | 114.1만 |
|---|
| 2026.06.03 | ₩30,498 | ₩30,498 | ₩28,652 | ₩29,695 | -2.63% | 114.6만 |
|---|
| 2026.06.02 | ₩31,260 | ₩31,301 | ₩30,177 | ₩30,699 | -1.80% | 99.2만 |
|---|
| 2026.06.01 | ₩31,581 | ₩31,662 | ₩30,578 | ₩31,140 | -1.40% | 96.5만 |
|---|
| 2026.05.29 | ₩33,106 | ₩33,267 | ₩31,501 | ₩31,662 | -4.36% | 115.7만 |
|---|
| 2026.05.28 | ₩31,301 | ₩33,869 | ₩30,618 | ₩32,906 | +5.13% | 155.7만 |
|---|
| 2026.05.27 | ₩30,378 | ₩31,702 | ₩29,896 | ₩31,662 | +4.23% | 96.2만 |
|---|
| 2026.05.26 | ₩31,341 | ₩31,782 | ₩30,137 | ₩30,819 | -1.66% | 123.4만 |
|---|
| 2026.05.22 | ₩31,421 | ₩32,705 | ₩30,378 | ₩30,739 | -2.17% | 100만 |
|---|
| 2026.05.21 | ₩31,060 | ₩31,662 | ₩29,936 | ₩31,662 | +1.94% | 86.5만 |
|---|
| 2026.05.20 | ₩30,297 | ₩31,702 | ₩29,374 | ₩31,581 | +4.24% | 76.5만 |
|---|
| 2026.05.19 | ₩30,177 | ₩30,378 | ₩29,053 | ₩30,378 | +0.66% | 85.5만 |
|---|
| 2026.05.18 | ₩31,902 | ₩32,023 | ₩29,856 | ₩30,578 | -4.15% | 102.8만 |
|---|
| 2026.05.15 | ₩31,301 | ₩33,508 | ₩31,301 | ₩32,264 | +3.08% | 129.5만 |
|---|
| 2026.05.14 | ₩31,461 | ₩32,504 | ₩30,337 | ₩32,264 | +2.55% | 122만 |
|---|
| 2026.05.13 | ₩31,541 | ₩31,862 | ₩30,699 | ₩31,301 | -0.76% | 113.4만 |
|---|
| 2026.05.12 | ₩32,023 | ₩32,344 | ₩30,779 | ₩31,902 | -0.38% | 145.3만 |
|---|
| 2026.05.11 | ₩32,946 | ₩34,110 | ₩31,381 | ₩32,464 | -1.46% | 172.7만 |
|---|
| 2026.05.08 | ₩35,875 | ₩36,076 | ₩32,745 | ₩33,427 | -6.82% | 259.3만 |
|---|
| 2026.05.07 | ₩37,119 | ₩37,320 | ₩35,313 | ₩35,835 | -3.46% | 298.3만 |
|---|
| 2026.05.06 | ₩37,320 | ₩42,135 | ₩36,919 | ₩41,734 | +11.83% | 355.9만 |
|---|
| 2026.05.05 | ₩38,002 | ₩38,484 | ₩36,678 | ₩36,878 | -2.96% | 136.9만 |
|---|
| 2026.05.04 | ₩37,601 | ₩40,931 | ₩37,240 | ₩37,681 | +0.21% | 197.1만 |
|---|
| 2026.05.01 | ₩43,540 | ₩44,142 | ₩37,360 | ₩38,082 | -12.53% | 379.1만 |
|---|
| 2026.04.30 | ₩32,946 | ₩42,135 | ₩32,946 | ₩39,487 | +19.85% | 563.5만 |
|---|
| 2026.04.29 | ₩34,631 | ₩35,715 | ₩32,705 | ₩32,705 | -5.56% | 122.9만 |
|---|
| 2026.04.28 | ₩36,116 | ₩37,601 | ₩34,511 | ₩34,511 | -4.44% | 154.9만 |
|---|
| 2026.04.27 | ₩34,711 | ₩38,443 | ₩34,110 | ₩36,477 | +5.09% | 260.7만 |
|---|
| 2026.04.24 | ₩38,122 | ₩41,333 | ₩34,631 | ₩35,033 | -8.11% | 393.3만 |
|---|
| 2026.04.23 | ₩44,142 | ₩44,142 | ₩38,122 | ₩38,122 | -13.64% | 332.8만 |
|---|
| 2026.04.22 | ₩41,935 | ₩50,562 | ₩41,734 | ₩44,142 | +5.26% | 447.6만 |
|---|
| 2026.04.21 | ₩55,378 | ₩56,180 | ₩40,530 | ₩41,935 | -24.28% | 1324.8만 |
|---|
| 2026.04.20 | ₩33,387 | ₩46,951 | ₩31,301 | ₩46,550 | +39.42% | 733.9만 |
|---|
| 2026.04.17 | ₩36,437 | ₩38,925 | ₩33,026 | ₩33,026 | -9.36% | 659.5만 |
|---|
| 2026.04.16 | ₩31,301 | ₩32,906 | ₩30,899 | ₩31,381 | +0.26% | 161.6만 |
|---|
| 2026.04.15 | ₩28,973 | ₩30,819 | ₩28,652 | ₩30,137 | +4.02% | 126만 |
|---|
| 2026.04.14 | ₩26,605 | ₩30,899 | ₩26,325 | ₩28,893 | +8.60% | 184만 |
|---|
| 2026.04.13 | ₩23,997 | ₩27,167 | ₩23,636 | ₩26,485 | +10.37% | 188.9만 |
|---|
| 2026.04.10 | ₩24,077 | ₩24,679 | ₩23,475 | ₩23,957 | -0.50% | 51.9만 |
|---|
| 2026.04.09 | ₩23,676 | ₩24,479 | ₩23,435 | ₩24,077 | +1.69% | 59.5만 |
|---|
| 2026.04.08 | ₩24,479 | ₩24,880 | ₩23,756 | ₩24,158 | -1.31% | 73.1만 |
|---|
| 2026.04.07 | ₩23,957 | ₩24,077 | ₩22,994 | ₩23,275 | -2.85% | 63.1만 |
|---|
| 2026.04.06 | ₩24,077 | ₩25,682 | ₩23,676 | ₩23,676 | -1.67% | 102.6만 |
|---|
| 2026.04.02 | ₩24,158 | ₩24,479 | ₩23,315 | ₩23,837 | -1.33% | 158.5만 |
|---|
| 2026.04.01 | ₩25,361 | ₩26,686 | ₩24,117 | ₩24,880 | -1.90% | 195.2만 |
|---|
| 2026.03.31 | ₩24,880 | ₩29,254 | ₩24,760 | ₩28,170 | +13.23% | 207.1만 |
|---|
| 2026.03.30 | ₩25,562 | ₩26,284 | ₩24,077 | ₩24,479 | -4.24% | 86.9만 |
|---|
| 2026.03.27 | ₩26,084 | ₩26,565 | ₩25,482 | ₩25,562 | -2.00% | 62.9만 |
|---|
| 2026.03.26 | ₩27,288 | ₩27,488 | ₩26,084 | ₩26,084 | -4.41% | 51.1만 |
|---|
| 2026.03.25 | ₩28,050 | ₩28,371 | ₩26,846 | ₩27,930 | -0.43% | 88.6만 |
|---|
| 2026.03.24 | ₩28,532 | ₩29,093 | ₩27,408 | ₩27,569 | -3.38% | 57.5만 |
|---|
| 2026.03.23 | ₩28,331 | ₩29,535 | ₩27,649 | ₩28,893 | +1.98% | 119.6만 |
|---|
| 2026.03.20 | ₩28,492 | ₩28,612 | ₩27,729 | ₩27,930 | -1.97% | 62.2만 |
|---|
| 2026.03.19 | ₩28,090 | ₩28,772 | ₩27,689 | ₩28,532 | +1.57% | 61.1만 |
|---|
| 2026.03.18 | ₩30,097 | ₩30,097 | ₩28,090 | ₩28,090 | -6.67% | 107.7만 |
|---|
| 2026.03.17 | ₩30,699 | ₩31,180 | ₩29,695 | ₩30,057 | -2.09% | 92.3만 |
|---|
| 2026.03.16 | ₩30,498 | ₩32,424 | ₩30,177 | ₩32,424 | +6.32% | 88.3만 |
|---|
| 2026.03.13 | ₩29,816 | ₩31,782 | ₩29,695 | ₩30,498 | +2.29% | 90.2만 |
|---|
| 2026.03.12 | ₩31,260 | ₩31,742 | ₩29,374 | ₩29,374 | -6.03% | 86.3만 |
|---|
| 2026.03.11 | ₩30,097 | ₩32,023 | ₩30,097 | ₩31,702 | +5.33% | 85.7만 |
|---|
| 2026.03.10 | ₩30,538 | ₩31,662 | ₩29,736 | ₩30,337 | -0.66% | 65.9만 |
|---|
| 2026.03.09 | ₩31,020 | ₩32,906 | ₩29,615 | ₩30,618 | -1.29% | 96.4만 |
|---|
| 2026.03.06 | ₩30,578 | ₩31,822 | ₩30,097 | ₩31,822 | +4.07% | 63.4만 |
|---|
| 2026.03.05 | ₩31,702 | ₩33,106 | ₩30,899 | ₩31,180 | -1.65% | 106.6만 |
|---|
| 2026.03.04 | ₩32,464 | ₩33,307 | ₩31,702 | ₩31,702 | -2.35% | 76.6만 |
|---|
| 2026.03.03 | ₩32,986 | ₩34,110 | ₩30,739 | ₩31,862 | -3.41% | 105.2만 |
|---|
| 2026.03.02 | ₩33,588 | ₩35,795 | ₩31,301 | ₩33,106 | -1.43% | 150.3만 |
|---|
| 2026.02.27 | ₩31,742 | ₩42,135 | ₩31,702 | ₩37,962 | +19.60% | 493.7만 |
|---|
| 2026.02.26 | ₩31,501 | ₩32,906 | ₩30,097 | ₩32,906 | +4.46% | 117.7만 |
|---|
| 2026.02.25 | ₩29,856 | ₩32,103 | ₩29,414 | ₩31,983 | +7.12% | 132.4만 |
|---|
| 2026.02.24 | ₩28,130 | ₩30,097 | ₩28,090 | ₩29,053 | +3.28% | 73.5만 |
|---|
| 2026.02.23 | ₩28,813 | ₩28,893 | ₩27,729 | ₩27,729 | -3.76% | 65.5만 |
|---|
| 2026.02.20 | ₩30,097 | ₩30,899 | ₩29,093 | ₩29,093 | -3.33% | 78.6만 |
|---|
| 2026.02.19 | ₩28,291 | ₩32,825 | ₩28,010 | ₩31,702 | +12.06% | 166.3만 |
|---|
| 2026.02.18 | ₩29,695 | ₩29,816 | ₩27,769 | ₩28,612 | -3.65% | 71.2만 |
|---|
| 2026.02.17 | ₩28,933 | ₩29,495 | ₩27,368 | ₩28,050 | -3.05% | 52.7만 |
|---|
| 2026.02.13 | ₩28,251 | ₩29,695 | ₩28,010 | ₩28,532 | +0.99% | 47.9만 |
|---|
| 2026.02.12 | ₩28,492 | ₩28,853 | ₩27,689 | ₩27,769 | -2.54% | 65.6만 |
|---|
| 2026.02.11 | ₩30,458 | ₩30,458 | ₩28,090 | ₩28,451 | -6.59% | 93.7만 |
|---|
| 2026.02.10 | ₩30,779 | ₩32,906 | ₩30,097 | ₩30,097 | -2.22% | 125.6만 |
|---|
| 2026.02.09 | ₩30,097 | ₩30,899 | ₩28,532 | ₩30,899 | +2.67% | 80.2만 |
|---|
| 2026.02.06 | ₩27,649 | ₩29,816 | ₩27,448 | ₩29,254 | +5.81% | 103.3만 |
|---|
| 2026.02.05 | ₩27,930 | ₩28,853 | ₩26,605 | ₩26,726 | -4.31% | 88.6만 |
|---|
| 2026.02.04 | ₩29,976 | ₩30,779 | ₩28,532 | ₩28,572 | -4.69% | 103.8만 |
|---|
| 2026.02.03 | ₩30,378 | ₩31,260 | ₩28,973 | ₩30,297 | -0.26% | 77.7만 |
|---|
| 2026.02.02 | ₩30,658 | ₩30,658 | ₩29,134 | ₩29,414 | -4.06% | 84.9만 |
|---|
| 2026.01.30 | ₩31,260 | ₩32,183 | ₩30,137 | ₩30,618 | -2.05% | 149.5만 |
|---|
| 2026.01.29 | ₩33,508 | ₩33,588 | ₩30,899 | ₩31,140 | -7.07% | 131.5만 |
|---|
| 2026.01.28 | ₩34,711 | ₩36,517 | ₩33,307 | ₩33,307 | -4.05% | 171.8만 |
|---|
| 2026.01.27 | ₩35,755 | ₩35,755 | ₩34,110 | ₩34,110 | -4.60% | 105.9만 |
|---|
| 2026.01.26 | ₩36,798 | ₩36,798 | ₩35,313 | ₩35,434 | -3.71% | 120.2만 |
|---|
| 2026.01.23 | ₩37,721 | ₩38,283 | ₩36,517 | ₩36,718 | -2.66% | 118.4만 |
|---|
| 2026.01.22 | ₩37,641 | ₩40,931 | ₩37,360 | ₩37,480 | -0.43% | 160.8만 |
|---|
| 2026.01.21 | ₩37,521 | ₩39,126 | ₩36,196 | ₩37,561 | +0.11% | 105.4만 |
|---|
| 2026.01.20 | ₩37,801 | ₩38,925 | ₩36,959 | ₩37,159 | -1.70% | 127.7만 |
|---|
| 2026.01.16 | ₩41,533 | ₩41,734 | ₩39,126 | ₩39,527 | -4.83% | 169.3만 |
|---|
| 2026.01.15 | ₩39,326 | ₩44,543 | ₩39,326 | ₩41,734 | +6.12% | 287.3만 |
|---|
| 2026.01.14 | ₩37,521 | ₩39,607 | ₩36,116 | ₩38,604 | +2.89% | 153.7만 |
|---|
| 2026.01.13 | ₩39,326 | ₩39,326 | ₩37,761 | ₩38,002 | -3.37% | 117.9만 |
|---|
| 2026.01.12 | ₩39,126 | ₩40,931 | ₩38,122 | ₩39,447 | +0.82% | 145.5만 |
|---|
| 2026.01.09 | ₩41,333 | ₩42,537 | ₩38,724 | ₩39,126 | -5.34% | 210만 |
|---|
| 2026.01.08 | ₩40,530 | ₩43,339 | ₩38,805 | ₩41,333 | +1.98% | 211.8만 |
|---|
| 2026.01.07 | ₩37,761 | ₩43,741 | ₩36,036 | ₩41,734 | +10.52% | 364.4만 |
|---|
| 2026.01.06 | ₩35,715 | ₩38,443 | ₩35,313 | ₩37,480 | +4.94% | 183.1만 |
|---|
| 2026.01.05 | ₩35,795 | ₩38,443 | ₩34,390 | ₩35,715 | -0.22% | 240.5만 |
|---|
| 2026.01.02 | ₩34,110 | ₩36,236 | ₩33,708 | ₩35,354 | +3.65% | 143.5만 |
|---|
| 2025.12.31 | ₩34,110 | ₩34,511 | ₩32,585 | ₩32,906 | -3.53% | 168.6만 |
|---|
| 2025.12.30 | ₩36,076 | ₩37,240 | ₩33,989 | ₩33,989 | -5.78% | 178.4만 |
|---|
| 2025.12.29 | ₩35,634 | ₩38,925 | ₩34,551 | ₩34,591 | -2.93% | 216.3만 |
|---|
| 2025.12.26 | ₩39,447 | ₩39,567 | ₩36,116 | ₩36,116 | -8.44% | 198.6만 |
|---|
| 2025.12.24 | ₩40,049 | ₩40,129 | ₩39,326 | ₩39,607 | -1.10% | 103.3만 |
|---|
| 2025.12.23 | ₩42,938 | ₩42,938 | ₩38,524 | ₩40,530 | -5.61% | 227.3만 |
|---|
| 2025.12.22 | ₩44,944 | ₩45,747 | ₩42,537 | ₩42,938 | -4.46% | 145.4만 |
|---|
| 2025.12.19 | ₩41,734 | ₩50,562 | ₩41,333 | ₩44,543 | +6.73% | 575.3만 |
|---|
| 2025.12.18 | ₩42,135 | ₩45,747 | ₩41,333 | ₩41,734 | -0.95% | 145.1만 |
|---|
| 2025.12.17 | ₩44,142 | ₩45,346 | ₩41,333 | ₩42,135 | -4.55% | 141.3만 |
|---|
| 2025.12.16 | ₩40,931 | ₩44,944 | ₩40,931 | ₩44,142 | +7.84% | 154.5만 |
|---|
| 2025.12.15 | ₩44,342 | ₩45,546 | ₩41,333 | ₩41,734 | -5.88% | 183.6만 |
|---|
| 2025.12.12 | ₩46,951 | ₩48,556 | ₩43,741 | ₩43,741 | -6.84% | 137.6만 |
|---|
| 2025.12.11 | ₩49,158 | ₩49,760 | ₩46,951 | ₩47,352 | -3.67% | 127.3만 |
|---|
| 2025.12.10 | ₩49,960 | ₩52,970 | ₩48,155 | ₩49,359 | -1.20% | 180.3만 |
|---|
| 2025.12.09 | ₩44,142 | ₩52,168 | ₩44,062 | ₩50,562 | +14.55% | 233.5만 |
|---|
| 2025.12.08 | ₩49,359 | ₩49,359 | ₩45,346 | ₩45,747 | -7.32% | 212만 |
|---|
| 2025.12.05 | ₩50,161 | ₩56,983 | ₩48,556 | ₩48,957 | -2.40% | 337.7만 |
|---|
| 2025.12.04 | ₩50,362 | ₩54,977 | ₩49,760 | ₩49,760 | -1.20% | 200만 |
|---|
| 2025.12.03 | ₩49,359 | ₩50,964 | ₩46,148 | ₩50,161 | +1.63% | 258.9만 |
|---|
| 2025.12.02 | ₩55,980 | ₩56,983 | ₩49,359 | ₩51,766 | -7.53% | 777.2만 |
|---|
| 2025.12.01 | ₩38,323 | ₩59,391 | ₩37,400 | ₩53,773 | +40.31% | 900.9만 |
|---|
| 2025.11.28 | ₩40,931 | ₩42,938 | ₩38,684 | ₩39,407 | -3.73% | 228.6만 |
|---|
| 2025.11.26 | ₩34,832 | ₩42,135 | ₩34,671 | ₩40,931 | +17.51% | 575.5만 |
|---|
| 2025.11.25 | ₩34,832 | ₩35,474 | ₩33,106 | ₩34,390 | -1.27% | 177만 |
|---|
| 2025.11.24 | ₩35,394 | ₩37,721 | ₩32,745 | ₩34,631 | -2.15% | 296.9만 |
|---|
| 2025.11.21 | ₩35,153 | ₩36,317 | ₩32,504 | ₩34,591 | -1.60% | 248만 |
|---|
| 2025.11.20 | ₩40,530 | ₩40,931 | ₩35,313 | ₩35,313 | -12.87% | 343만 |
|---|
| 2025.11.19 | ₩40,129 | ₩41,333 | ₩38,203 | ₩39,166 | -2.40% | 188.6만 |
|---|
| 2025.11.18 | ₩41,333 | ₩42,938 | ₩40,129 | ₩40,129 | -2.91% | 142.2만 |
|---|
| 2025.11.17 | ₩44,944 | ₩45,346 | ₩40,129 | ₩41,734 | -7.14% | 205.5만 |
|---|
| 2025.11.14 | ₩37,561 | ₩49,359 | ₩37,561 | ₩43,339 | +15.38% | 432만 |
|---|
| 2025.11.13 | ₩44,342 | ₩44,543 | ₩40,129 | ₩40,530 | -8.60% | 285만 |
|---|
| 2025.11.12 | ₩48,556 | ₩51,766 | ₩44,543 | ₩44,744 | -7.85% | 281.4만 |
|---|
| 2025.11.11 | ₩50,161 | ₩53,773 | ₩47,352 | ₩48,957 | -2.40% | 276.3만 |
|---|
| 2025.11.10 | ₩56,582 | ₩58,588 | ₩51,766 | ₩53,773 | -4.96% | 418.1만 |
|---|
| 2025.11.07 | ₩47,352 | ₩56,983 | ₩45,346 | ₩55,779 | +17.80% | 480만 |
|---|
| 2025.11.06 | ₩51,766 | ₩62,601 | ₩47,753 | ₩47,753 | -7.75% | 636.6만 |
|---|
| 2025.11.05 | ₩54,977 | ₩55,378 | ₩49,359 | ₩50,964 | -7.30% | 315.6만 |
|---|
| 2025.11.04 | ₩51,164 | ₩60,996 | ₩51,164 | ₩53,371 | +4.31% | 553.9만 |
|---|
| 2025.11.03 | ₩60,394 | ₩61,799 | ₩54,174 | ₩55,779 | -7.64% | 523.3만 |
|---|
| 2025.10.31 | ₩66,413 | ₩68,620 | ₩62,200 | ₩66,413 | 0.00% | 344.6만 |
|---|
| 2025.10.30 | ₩70,426 | ₩71,028 | ₩64,206 | ₩66,213 | -5.98% | 492.2만 |
|---|
| 2025.10.29 | ₩83,067 | ₩83,468 | ₩71,028 | ₩74,038 | -10.87% | 759.9만 |
|---|
| 2025.10.28 | ₩77,047 | ₩94,704 | ₩73,035 | ₩79,255 | +2.86% | 1594.8만 |
|---|
| 2025.10.27 | ₩80,258 | ₩89,487 | ₩72,232 | ₩72,633 | -9.50% | 1213.4만 |
|---|
| 2025.10.24 | ₩133,027 | ₩134,432 | ₩83,468 | ₩87,682 | -34.09% | 2677.9만 |
|---|
| 2025.10.23 | ₩118,380 | ₩149,601 | ₩111,157 | ₩113,966 | -3.73% | 2674만 |
|---|
| 2025.10.22 | ₩247,595 | ₩308,591 | ₩105,138 | ₩143,661 | -41.98% | 7269만 |
|---|
| 2025.10.21 | ₩92,698 | ₩154,898 | ₩77,449 | ₩145,267 | +56.71% | 6905.2만 |
|---|
| 2025.10.20 | ₩40,931 | ₩61,397 | ₩35,354 | ₩58,989 | +44.12% | 4009.4만 |
|---|
| 2025.10.17 | ₩24,398 | ₩30,217 | ₩22,071 | ₩25,923 | +6.25% | 1460.7만 |
|---|
| 2025.10.16 | ₩27,809 | ₩27,809 | ₩20,064 | ₩20,867 | -24.96% | 572.3만 |
|---|
| 2025.10.15 | ₩31,581 | ₩32,825 | ₩26,124 | ₩26,886 | -14.87% | 401.4만 |
|---|
| 2025.10.14 | ₩36,878 | ₩37,159 | ₩30,899 | ₩31,341 | -15.02% | 376.9만 |
|---|
| 2025.10.13 | ₩34,029 | ₩44,944 | ₩33,909 | ₩41,533 | +22.05% | 427.9만 |
|---|
| 2025.10.10 | ₩80,659 | ₩91,494 | ₩80,057 | ₩80,659 | 0.00% | 48.4만 |
|---|