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 | ₩10,352 | ₩10,418 | ₩9,885 | ₩10,272 | -0.77% | 78.6만 |
| 2026.10.08 | ₩10,178 | ₩10,392 | ₩10,005 | ₩10,312 | +1.31% | 90.6만 |
| 2026.10.07 | ₩10,605 | ₩10,605 | ₩10,085 | ₩10,218 | -3.65% | 103.7만 |
| 2026.10.06 | ₩10,832 | ₩10,939 | ₩10,592 | ₩10,658 | -1.60% | 63만 |
| 2026.10.05 | ₩10,965 | ₩11,284 | ₩10,632 | ₩10,752 | -1.95% | 83만 |
| 2026.10.02 | ₩11,019 | ₩11,272 | ₩10,819 | ₩11,005 | -0.12% | 81.6만 |
| 2026.10.01 | ₩10,992 | ₩11,045 | ₩10,458 | ₩11,019 | +0.24% | 108.1만 |
| 2026.09.30 | ₩11,005 | ₩11,165 | ₩10,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,019 |
| +0.12% |
| 87.3만 |
| 2026.09.29 | ₩11,392 | ₩11,406 | ₩10,939 | ₩10,979 | -3.63% | 81.5만 |
|---|
| 2026.09.28 | ₩11,145 | ₩11,539 | ₩10,765 | ₩11,366 | +1.97% | 155.1만 |
|---|
| 2026.09.25 | ₩12,259 | ₩12,259 | ₩11,099 | ₩11,139 | -9.14% | 275.6만 |
|---|
| 2026.09.24 | ₩13,433 | ₩13,433 | ₩12,086 | ₩12,259 | -8.74% | 273.7만 |
|---|
| 2026.09.23 | ₩14,687 | ₩14,747 | ₩13,086 | ₩13,380 | -8.90% | 312.7만 |
|---|
| 2026.09.22 | ₩16,008 | ₩16,195 | ₩15,181 | ₩15,354 | -4.08% | 76.8만 |
|---|
| 2026.09.21 | ₩15,528 | ₩16,701 | ₩15,181 | ₩15,901 | +2.41% | 129.9만 |
|---|
| 2026.09.18 | ₩15,614 | ₩16,355 | ₩15,301 | ₩15,354 | -1.67% | 114만 |
|---|
| 2026.09.17 | ₩14,927 | ₩16,101 | ₩14,927 | ₩15,608 | +4.56% | 144.8만 |
|---|
| 2026.09.16 | ₩13,326 | ₩15,114 | ₩13,313 | ₩14,607 | +9.61% | 152.9만 |
|---|
| 2026.09.15 | ₩13,593 | ₩14,179 | ₩13,306 | ₩13,326 | -1.96% | 89만 |
|---|
| 2026.09.14 | ₩13,180 | ₩13,827 | ₩13,086 | ₩13,753 | +4.35% | 116.4만 |
|---|
| 2026.09.11 | ₩14,100 | ₩14,154 | ₩13,553 | ₩13,620 | -3.41% | 79.1만 |
|---|
| 2026.09.10 | ₩14,367 | ₩14,504 | ₩13,876 | ₩13,940 | -2.97% | 112.9만 |
|---|
| 2026.09.09 | ₩14,981 | ₩15,501 | ₩14,514 | ₩14,540 | -2.94% | 99.5만 |
|---|
| 2026.09.08 | ₩15,728 | ₩15,797 | ₩14,927 | ₩14,954 | -4.92% | 99.7만 |
|---|
| 2026.09.04 | ₩14,927 | ₩15,914 | ₩14,727 | ₩15,728 | +5.36% | 114.8만 |
|---|
| 2026.09.03 | ₩15,474 | ₩15,688 | ₩15,007 | ₩15,034 | -2.84% | 121.2만 |
|---|
| 2026.09.02 | ₩16,475 | ₩16,781 | ₩15,406 | ₩15,434 | -6.32% | 179.9만 |
|---|
| 2026.09.01 | ₩17,395 | ₩17,515 | ₩16,555 | ₩16,608 | -4.52% | 85.3만 |
|---|
| 2026.08.31 | ₩18,422 | ₩18,476 | ₩17,702 | ₩17,742 | -3.69% | 49.3만 |
|---|
| 2026.08.28 | ₩18,676 | ₩19,369 | ₩18,409 | ₩18,489 | -1.00% | 63.6만 |
|---|
| 2026.08.27 | ₩18,943 | ₩19,463 | ₩18,429 | ₩18,676 | -1.41% | 64.9만 |
|---|
| 2026.08.26 | ₩18,822 | ₩19,289 | ₩18,482 | ₩19,009 | +0.99% | 52만 |
|---|
| 2026.08.25 | ₩18,742 | ₩19,009 | ₩18,087 | ₩18,929 | +1.00% | 76.4만 |
|---|
| 2026.08.24 | ₩19,650 | ₩20,036 | ₩18,742 | ₩18,876 | -3.94% | 137.7만 |
|---|
| 2026.08.21 | ₩19,329 | ₩20,638 | ₩19,116 | ₩19,703 | +1.93% | 162.5만 |
|---|
| 2026.08.20 | ₩18,142 | ₩20,276 | ₩18,142 | ₩19,316 | +6.47% | 270.4만 |
|---|
| 2026.08.19 | ₩16,848 | ₩19,073 | ₩16,395 | ₩18,782 | +11.48% | 220만 |
|---|
| 2026.08.18 | ₩14,834 | ₩16,995 | ₩14,287 | ₩16,995 | +14.57% | 352.9만 |
|---|
| 2026.08.17 | ₩17,115 | ₩17,208 | ₩15,355 | ₩15,514 | -9.35% | 288.1만 |
|---|
| 2026.08.14 | ₩16,288 | ₩19,129 | ₩16,288 | ₩17,969 | +10.32% | 317.1만 |
|---|
| 2026.08.13 | ₩16,608 | ₩17,969 | ₩16,288 | ₩16,288 | -1.93% | 261.9만 |
|---|
| 2026.08.12 | ₩16,928 | ₩17,448 | ₩16,008 | ₩16,568 | -2.13% | 368.9만 |
|---|
| 2026.08.11 | ₩17,569 | ₩18,089 | ₩16,408 | ₩16,728 | -4.78% | 479.7만 |
|---|
| 2026.08.10 | ₩21,771 | ₩22,611 | ₩20,730 | ₩20,810 | -4.41% | 121.6만 |
|---|
| 2026.08.07 | ₩20,930 | ₩22,371 | ₩20,890 | ₩21,530 | +2.87% | 205.4만 |
|---|
| 2026.08.06 | ₩24,012 | ₩24,012 | ₩20,570 | ₩21,130 | -12.00% | 240.6만 |
|---|
| 2026.08.05 | ₩25,292 | ₩25,772 | ₩24,052 | ₩24,412 | -3.48% | 96만 |
|---|
| 2026.08.04 | ₩25,212 | ₩25,813 | ₩24,812 | ₩25,372 | +0.63% | 98.1만 |
|---|
| 2026.08.03 | ₩23,051 | ₩25,092 | ₩22,891 | ₩24,492 | +6.25% | 101.7만 |
|---|
| 2026.07.31 | ₩22,811 | ₩24,212 | ₩22,451 | ₩22,651 | -0.70% | 87.7만 |
|---|
| 2026.07.30 | ₩21,530 | ₩22,731 | ₩21,450 | ₩22,251 | +3.35% | 43만 |
|---|
| 2026.07.29 | ₩21,811 | ₩22,291 | ₩21,170 | ₩21,250 | -2.57% | 52.7만 |
|---|
| 2026.07.28 | ₩22,131 | ₩22,171 | ₩20,890 | ₩21,650 | -2.17% | 77.9만 |
|---|
| 2026.07.27 | ₩22,651 | ₩23,211 | ₩21,931 | ₩21,931 | -3.18% | 57.8만 |
|---|
| 2026.07.24 | ₩22,811 | ₩23,131 | ₩21,851 | ₩22,371 | -1.93% | 55.2만 |
|---|
| 2026.07.23 | ₩23,812 | ₩23,812 | ₩22,051 | ₩22,411 | -5.88% | 143.6만 |
|---|
| 2026.07.22 | ₩24,292 | ₩24,532 | ₩23,691 | ₩23,892 | -1.65% | 73.7만 |
|---|
| 2026.07.21 | ₩23,892 | ₩24,692 | ₩23,331 | ₩24,412 | +2.18% | 93.7만 |
|---|
| 2026.07.20 | ₩23,852 | ₩24,132 | ₩22,931 | ₩23,812 | -0.17% | 89만 |
|---|
| 2026.07.17 | ₩24,012 | ₩24,412 | ₩23,571 | ₩23,651 | -1.50% | 73.2만 |
|---|
| 2026.07.16 | ₩25,412 | ₩25,412 | ₩23,932 | ₩24,012 | -5.51% | 97.3만 |
|---|
| 2026.07.15 | ₩25,052 | ₩25,973 | ₩24,972 | ₩25,332 | +1.12% | 76.5만 |
|---|
| 2026.07.14 | ₩25,012 | ₩25,692 | ₩24,612 | ₩24,852 | -0.64% | 86.2만 |
|---|
| 2026.07.13 | ₩26,413 | ₩27,013 | ₩24,852 | ₩24,852 | -5.91% | 146.6만 |
|---|
| 2026.07.10 | ₩27,053 | ₩27,093 | ₩26,173 | ₩26,253 | -2.96% | 121.3만 |
|---|
| 2026.07.09 | ₩27,453 | ₩27,653 | ₩26,533 | ₩27,013 | -1.60% | 104.8만 |
|---|
| 2026.07.08 | ₩28,014 | ₩28,214 | ₩26,733 | ₩27,213 | -2.86% | 120.9만 |
|---|
| 2026.07.07 | ₩29,094 | ₩29,814 | ₩28,254 | ₩28,414 | -2.34% | 77.9만 |
|---|
| 2026.07.06 | ₩28,574 | ₩30,215 | ₩28,134 | ₩29,374 | +2.80% | 98.7만 |
|---|
| 2026.07.02 | ₩30,295 | ₩31,215 | ₩28,414 | ₩28,414 | -6.21% | 68.2만 |
|---|
| 2026.07.01 | ₩29,734 | ₩31,455 | ₩29,654 | ₩29,814 | +0.27% | 99만 |
|---|
| 2026.06.30 | ₩28,494 | ₩32,216 | ₩28,054 | ₩30,015 | +5.34% | 194.9만 |
|---|
| 2026.06.29 | ₩26,693 | ₩28,974 | ₩26,693 | ₩28,374 | +6.30% | 110.3만 |
|---|
| 2026.06.26 | ₩27,213 | ₩27,934 | ₩25,853 | ₩26,373 | -3.09% | 258.4만 |
|---|
| 2026.06.25 | ₩27,894 | ₩29,294 | ₩27,253 | ₩27,373 | -1.87% | 74.5만 |
|---|
| 2026.06.24 | ₩27,013 | ₩28,574 | ₩27,013 | ₩27,293 | +1.04% | 108.2만 |
|---|
| 2026.06.23 | ₩27,453 | ₩28,374 | ₩27,013 | ₩27,133 | -1.17% | 72.4만 |
|---|
| 2026.06.22 | ₩28,174 | ₩28,934 | ₩27,613 | ₩27,934 | -0.85% | 73.4만 |
|---|
| 2026.06.18 | ₩28,654 | ₩29,214 | ₩27,934 | ₩28,454 | -0.70% | 67.4만 |
|---|
| 2026.06.17 | ₩27,613 | ₩29,174 | ₩27,333 | ₩27,894 | +1.01% | 85.5만 |
|---|
| 2026.06.16 | ₩28,614 | ₩29,294 | ₩27,333 | ₩27,373 | -4.34% | 80.7만 |
|---|
| 2026.06.15 | ₩28,134 | ₩30,055 | ₩28,094 | ₩28,094 | -0.14% | 98.3만 |
|---|
| 2026.06.12 | ₩28,014 | ₩28,414 | ₩27,013 | ₩27,253 | -2.71% | 89.8만 |
|---|
| 2026.06.11 | ₩27,613 | ₩28,494 | ₩26,933 | ₩28,174 | +2.03% | 85.6만 |
|---|
| 2026.06.10 | ₩27,573 | ₩28,214 | ₩26,453 | ₩27,293 | -1.02% | 140.1만 |
|---|
| 2026.06.09 | ₩30,135 | ₩30,175 | ₩27,373 | ₩27,613 | -8.37% | 184.9만 |
|---|
| 2026.06.08 | ₩28,894 | ₩31,095 | ₩28,374 | ₩30,215 | +4.57% | 207.1만 |
|---|
| 2026.06.05 | ₩31,135 | ₩31,135 | ₩28,014 | ₩28,374 | -8.87% | 157.8만 |
|---|
| 2026.06.04 | ₩29,254 | ₩31,935 | ₩29,054 | ₩31,455 | +7.52% | 114.1만 |
|---|
| 2026.06.03 | ₩30,415 | ₩30,415 | ₩28,574 | ₩29,614 | -2.63% | 114.6만 |
|---|
| 2026.06.02 | ₩31,175 | ₩31,215 | ₩30,095 | ₩30,615 | -1.80% | 99.2만 |
|---|
| 2026.06.01 | ₩31,495 | ₩31,575 | ₩30,495 | ₩31,055 | -1.40% | 96.5만 |
|---|
| 2026.05.29 | ₩33,016 | ₩33,176 | ₩31,415 | ₩31,575 | -4.36% | 115.7만 |
|---|
| 2026.05.28 | ₩31,215 | ₩33,776 | ₩30,535 | ₩32,816 | +5.13% | 155.7만 |
|---|
| 2026.05.27 | ₩30,295 | ₩31,615 | ₩29,814 | ₩31,575 | +4.23% | 96.2만 |
|---|
| 2026.05.26 | ₩31,255 | ₩31,695 | ₩30,055 | ₩30,735 | -1.66% | 123.4만 |
|---|
| 2026.05.22 | ₩31,335 | ₩32,616 | ₩30,295 | ₩30,655 | -2.17% | 100만 |
|---|
| 2026.05.21 | ₩30,975 | ₩31,575 | ₩29,854 | ₩31,575 | +1.94% | 86.5만 |
|---|
| 2026.05.20 | ₩30,215 | ₩31,615 | ₩29,294 | ₩31,495 | +4.24% | 76.5만 |
|---|
| 2026.05.19 | ₩30,095 | ₩30,295 | ₩28,974 | ₩30,295 | +0.66% | 85.5만 |
|---|
| 2026.05.18 | ₩31,815 | ₩31,935 | ₩29,774 | ₩30,495 | -4.15% | 102.8만 |
|---|
| 2026.05.15 | ₩31,215 | ₩33,416 | ₩31,215 | ₩32,176 | +3.08% | 129.5만 |
|---|
| 2026.05.14 | ₩31,375 | ₩32,416 | ₩30,255 | ₩32,176 | +2.55% | 122만 |
|---|
| 2026.05.13 | ₩31,455 | ₩31,775 | ₩30,615 | ₩31,215 | -0.76% | 113.4만 |
|---|
| 2026.05.12 | ₩31,935 | ₩32,256 | ₩30,695 | ₩31,815 | -0.38% | 145.3만 |
|---|
| 2026.05.11 | ₩32,856 | ₩34,016 | ₩31,295 | ₩32,376 | -1.46% | 172.7만 |
|---|
| 2026.05.08 | ₩35,777 | ₩35,977 | ₩32,656 | ₩33,336 | -6.82% | 259.3만 |
|---|
| 2026.05.07 | ₩37,018 | ₩37,218 | ₩35,217 | ₩35,737 | -3.46% | 298.3만 |
|---|
| 2026.05.06 | ₩37,218 | ₩42,020 | ₩36,818 | ₩41,620 | +11.83% | 355.9만 |
|---|
| 2026.05.05 | ₩37,898 | ₩38,379 | ₩36,578 | ₩36,778 | -2.96% | 136.9만 |
|---|
| 2026.05.04 | ₩37,498 | ₩40,820 | ₩37,138 | ₩37,578 | +0.21% | 197.1만 |
|---|
| 2026.05.01 | ₩43,421 | ₩44,021 | ₩37,258 | ₩37,978 | -12.53% | 379.1만 |
|---|
| 2026.04.30 | ₩32,856 | ₩42,020 | ₩32,856 | ₩39,379 | +19.85% | 563.5만 |
|---|
| 2026.04.29 | ₩34,537 | ₩35,617 | ₩32,616 | ₩32,616 | -5.56% | 122.9만 |
|---|
| 2026.04.28 | ₩36,017 | ₩37,498 | ₩34,417 | ₩34,417 | -4.44% | 154.9만 |
|---|
| 2026.04.27 | ₩34,617 | ₩38,339 | ₩34,016 | ₩36,378 | +5.09% | 260.7만 |
|---|
| 2026.04.24 | ₩38,018 | ₩41,220 | ₩34,537 | ₩34,937 | -8.11% | 393.3만 |
|---|
| 2026.04.23 | ₩44,021 | ₩44,021 | ₩38,018 | ₩38,018 | -13.64% | 332.8만 |
|---|
| 2026.04.22 | ₩41,820 | ₩50,424 | ₩41,620 | ₩44,021 | +5.26% | 447.6만 |
|---|
| 2026.04.21 | ₩55,227 | ₩56,027 | ₩40,420 | ₩41,820 | -24.28% | 1324.8만 |
|---|
| 2026.04.20 | ₩33,296 | ₩46,823 | ₩31,215 | ₩46,423 | +39.42% | 733.9만 |
|---|
| 2026.04.17 | ₩36,338 | ₩38,819 | ₩32,936 | ₩32,936 | -9.36% | 659.5만 |
|---|
| 2026.04.16 | ₩31,215 | ₩32,816 | ₩30,815 | ₩31,295 | +0.26% | 161.6만 |
|---|
| 2026.04.15 | ₩28,894 | ₩30,735 | ₩28,574 | ₩30,055 | +4.02% | 126만 |
|---|
| 2026.04.14 | ₩26,533 | ₩30,815 | ₩26,253 | ₩28,814 | +8.60% | 184만 |
|---|
| 2026.04.13 | ₩23,932 | ₩27,093 | ₩23,571 | ₩26,413 | +10.37% | 188.9만 |
|---|
| 2026.04.10 | ₩24,012 | ₩24,612 | ₩23,411 | ₩23,892 | -0.50% | 51.9만 |
|---|
| 2026.04.09 | ₩23,611 | ₩24,412 | ₩23,371 | ₩24,012 | +1.69% | 59.5만 |
|---|
| 2026.04.08 | ₩24,412 | ₩24,812 | ₩23,691 | ₩24,092 | -1.31% | 73.1만 |
|---|
| 2026.04.07 | ₩23,892 | ₩24,012 | ₩22,931 | ₩23,211 | -2.85% | 63.1만 |
|---|
| 2026.04.06 | ₩24,012 | ₩25,612 | ₩23,611 | ₩23,611 | -1.67% | 102.6만 |
|---|
| 2026.04.02 | ₩24,092 | ₩24,412 | ₩23,251 | ₩23,772 | -1.33% | 158.5만 |
|---|
| 2026.04.01 | ₩25,292 | ₩26,613 | ₩24,052 | ₩24,812 | -1.90% | 195.2만 |
|---|
| 2026.03.31 | ₩24,812 | ₩29,174 | ₩24,692 | ₩28,094 | +13.23% | 207.1만 |
|---|
| 2026.03.30 | ₩25,492 | ₩26,213 | ₩24,012 | ₩24,412 | -4.24% | 86.9만 |
|---|
| 2026.03.27 | ₩26,013 | ₩26,493 | ₩25,412 | ₩25,492 | -2.00% | 62.9만 |
|---|
| 2026.03.26 | ₩27,213 | ₩27,413 | ₩26,013 | ₩26,013 | -4.41% | 51.1만 |
|---|
| 2026.03.25 | ₩27,974 | ₩28,294 | ₩26,773 | ₩27,854 | -0.43% | 88.6만 |
|---|
| 2026.03.24 | ₩28,454 | ₩29,014 | ₩27,333 | ₩27,493 | -3.38% | 57.5만 |
|---|
| 2026.03.23 | ₩28,254 | ₩29,454 | ₩27,573 | ₩28,814 | +1.98% | 119.6만 |
|---|
| 2026.03.20 | ₩28,414 | ₩28,534 | ₩27,653 | ₩27,854 | -1.97% | 62.2만 |
|---|
| 2026.03.19 | ₩28,014 | ₩28,694 | ₩27,613 | ₩28,454 | +1.57% | 61.1만 |
|---|
| 2026.03.18 | ₩30,015 | ₩30,015 | ₩28,014 | ₩28,014 | -6.67% | 107.7만 |
|---|
| 2026.03.17 | ₩30,615 | ₩31,095 | ₩29,614 | ₩29,975 | -2.09% | 92.3만 |
|---|
| 2026.03.16 | ₩30,415 | ₩32,336 | ₩30,095 | ₩32,336 | +6.32% | 88.3만 |
|---|
| 2026.03.13 | ₩29,734 | ₩31,695 | ₩29,614 | ₩30,415 | +2.29% | 90.2만 |
|---|
| 2026.03.12 | ₩31,175 | ₩31,655 | ₩29,294 | ₩29,294 | -6.03% | 86.3만 |
|---|
| 2026.03.11 | ₩30,015 | ₩31,935 | ₩30,015 | ₩31,615 | +5.33% | 85.7만 |
|---|
| 2026.03.10 | ₩30,455 | ₩31,575 | ₩29,654 | ₩30,255 | -0.66% | 65.9만 |
|---|
| 2026.03.09 | ₩30,935 | ₩32,816 | ₩29,534 | ₩30,535 | -1.29% | 96.4만 |
|---|
| 2026.03.06 | ₩30,495 | ₩31,735 | ₩30,015 | ₩31,735 | +4.07% | 63.4만 |
|---|
| 2026.03.05 | ₩31,615 | ₩33,016 | ₩30,815 | ₩31,095 | -1.65% | 106.6만 |
|---|
| 2026.03.04 | ₩32,376 | ₩33,216 | ₩31,615 | ₩31,615 | -2.35% | 76.6만 |
|---|
| 2026.03.03 | ₩32,896 | ₩34,016 | ₩30,655 | ₩31,775 | -3.41% | 105.2만 |
|---|
| 2026.03.02 | ₩33,496 | ₩35,697 | ₩31,215 | ₩33,016 | -1.43% | 150.3만 |
|---|
| 2026.02.27 | ₩31,655 | ₩42,020 | ₩31,615 | ₩37,858 | +19.60% | 493.7만 |
|---|
| 2026.02.26 | ₩31,415 | ₩32,816 | ₩30,015 | ₩32,816 | +4.46% | 117.7만 |
|---|
| 2026.02.25 | ₩29,774 | ₩32,016 | ₩29,334 | ₩31,895 | +7.12% | 132.4만 |
|---|
| 2026.02.24 | ₩28,054 | ₩30,015 | ₩28,014 | ₩28,974 | +3.28% | 73.5만 |
|---|
| 2026.02.23 | ₩28,734 | ₩28,814 | ₩27,653 | ₩27,653 | -3.76% | 65.5만 |
|---|
| 2026.02.20 | ₩30,015 | ₩30,815 | ₩29,014 | ₩29,014 | -3.33% | 78.6만 |
|---|
| 2026.02.19 | ₩28,214 | ₩32,736 | ₩27,934 | ₩31,615 | +12.06% | 166.3만 |
|---|
| 2026.02.18 | ₩29,614 | ₩29,734 | ₩27,693 | ₩28,534 | -3.65% | 71.2만 |
|---|
| 2026.02.17 | ₩28,854 | ₩29,414 | ₩27,293 | ₩27,974 | -3.05% | 52.7만 |
|---|
| 2026.02.13 | ₩28,174 | ₩29,614 | ₩27,934 | ₩28,454 | +0.99% | 47.9만 |
|---|
| 2026.02.12 | ₩28,414 | ₩28,774 | ₩27,613 | ₩27,693 | -2.54% | 65.6만 |
|---|
| 2026.02.11 | ₩30,375 | ₩30,375 | ₩28,014 | ₩28,374 | -6.59% | 93.7만 |
|---|
| 2026.02.10 | ₩30,695 | ₩32,816 | ₩30,015 | ₩30,015 | -2.22% | 125.6만 |
|---|
| 2026.02.09 | ₩30,015 | ₩30,815 | ₩28,454 | ₩30,815 | +2.67% | 80.2만 |
|---|
| 2026.02.06 | ₩27,573 | ₩29,734 | ₩27,373 | ₩29,174 | +5.81% | 103.3만 |
|---|
| 2026.02.05 | ₩27,854 | ₩28,774 | ₩26,533 | ₩26,653 | -4.31% | 88.6만 |
|---|
| 2026.02.04 | ₩29,894 | ₩30,695 | ₩28,454 | ₩28,494 | -4.69% | 103.8만 |
|---|
| 2026.02.03 | ₩30,295 | ₩31,175 | ₩28,894 | ₩30,215 | -0.26% | 77.7만 |
|---|
| 2026.02.02 | ₩30,575 | ₩30,575 | ₩29,054 | ₩29,334 | -4.06% | 84.9만 |
|---|
| 2026.01.30 | ₩31,175 | ₩32,096 | ₩30,055 | ₩30,535 | -2.05% | 149.5만 |
|---|
| 2026.01.29 | ₩33,416 | ₩33,496 | ₩30,815 | ₩31,055 | -7.07% | 131.5만 |
|---|
| 2026.01.28 | ₩34,617 | ₩36,418 | ₩33,216 | ₩33,216 | -4.05% | 171.8만 |
|---|
| 2026.01.27 | ₩35,657 | ₩35,657 | ₩34,016 | ₩34,016 | -4.60% | 105.9만 |
|---|
| 2026.01.26 | ₩36,698 | ₩36,698 | ₩35,217 | ₩35,337 | -3.71% | 120.2만 |
|---|
| 2026.01.23 | ₩37,618 | ₩38,179 | ₩36,418 | ₩36,618 | -2.66% | 118.4만 |
|---|
| 2026.01.22 | ₩37,538 | ₩40,820 | ₩37,258 | ₩37,378 | -0.43% | 160.8만 |
|---|
| 2026.01.21 | ₩37,418 | ₩39,019 | ₩36,097 | ₩37,458 | +0.11% | 105.4만 |
|---|
| 2026.01.20 | ₩37,698 | ₩38,819 | ₩36,858 | ₩37,058 | -1.70% | 127.7만 |
|---|
| 2026.01.16 | ₩41,420 | ₩41,620 | ₩39,019 | ₩39,419 | -4.83% | 169.3만 |
|---|
| 2026.01.15 | ₩39,219 | ₩44,422 | ₩39,219 | ₩41,620 | +6.12% | 287.3만 |
|---|
| 2026.01.14 | ₩37,418 | ₩39,499 | ₩36,017 | ₩38,499 | +2.89% | 153.7만 |
|---|
| 2026.01.13 | ₩39,219 | ₩39,219 | ₩37,658 | ₩37,898 | -3.37% | 117.9만 |
|---|
| 2026.01.12 | ₩39,019 | ₩40,820 | ₩38,018 | ₩39,339 | +0.82% | 145.5만 |
|---|
| 2026.01.09 | ₩41,220 | ₩42,421 | ₩38,619 | ₩39,019 | -5.34% | 210만 |
|---|
| 2026.01.08 | ₩40,420 | ₩43,221 | ₩38,699 | ₩41,220 | +1.98% | 211.8만 |
|---|
| 2026.01.07 | ₩37,658 | ₩43,621 | ₩35,937 | ₩41,620 | +10.52% | 364.4만 |
|---|
| 2026.01.06 | ₩35,617 | ₩38,339 | ₩35,217 | ₩37,378 | +4.94% | 183.1만 |
|---|
| 2026.01.05 | ₩35,697 | ₩38,339 | ₩34,297 | ₩35,617 | -0.22% | 240.5만 |
|---|
| 2026.01.02 | ₩34,016 | ₩36,138 | ₩33,616 | ₩35,257 | +3.65% | 143.5만 |
|---|
| 2025.12.31 | ₩34,016 | ₩34,417 | ₩32,496 | ₩32,816 | -3.53% | 168.6만 |
|---|
| 2025.12.30 | ₩35,977 | ₩37,138 | ₩33,896 | ₩33,896 | -5.78% | 178.4만 |
|---|
| 2025.12.29 | ₩35,537 | ₩38,819 | ₩34,457 | ₩34,497 | -2.93% | 216.3만 |
|---|
| 2025.12.26 | ₩39,339 | ₩39,459 | ₩36,017 | ₩36,017 | -8.44% | 198.6만 |
|---|
| 2025.12.24 | ₩39,939 | ₩40,019 | ₩39,219 | ₩39,499 | -1.10% | 103.3만 |
|---|
| 2025.12.23 | ₩42,821 | ₩42,821 | ₩38,419 | ₩40,420 | -5.61% | 227.3만 |
|---|
| 2025.12.22 | ₩44,822 | ₩45,622 | ₩42,421 | ₩42,821 | -4.46% | 145.4만 |
|---|
| 2025.12.19 | ₩41,620 | ₩50,424 | ₩41,220 | ₩44,422 | +6.73% | 575.3만 |
|---|
| 2025.12.18 | ₩42,020 | ₩45,622 | ₩41,220 | ₩41,620 | -0.95% | 145.1만 |
|---|
| 2025.12.17 | ₩44,021 | ₩45,222 | ₩41,220 | ₩42,020 | -4.55% | 141.3만 |
|---|
| 2025.12.16 | ₩40,820 | ₩44,822 | ₩40,820 | ₩44,021 | +7.84% | 154.5만 |
|---|
| 2025.12.15 | ₩44,221 | ₩45,422 | ₩41,220 | ₩41,620 | -5.88% | 183.6만 |
|---|
| 2025.12.12 | ₩46,823 | ₩48,423 | ₩43,621 | ₩43,621 | -6.84% | 137.6만 |
|---|
| 2025.12.11 | ₩49,024 | ₩49,624 | ₩46,823 | ₩47,223 | -3.67% | 127.3만 |
|---|
| 2025.12.10 | ₩49,824 | ₩52,826 | ₩48,023 | ₩49,224 | -1.20% | 180.3만 |
|---|
| 2025.12.09 | ₩44,021 | ₩52,025 | ₩43,941 | ₩50,424 | +14.55% | 233.5만 |
|---|
| 2025.12.08 | ₩49,224 | ₩49,224 | ₩45,222 | ₩45,622 | -7.32% | 212만 |
|---|
| 2025.12.05 | ₩50,024 | ₩56,828 | ₩48,423 | ₩48,824 | -2.40% | 337.7만 |
|---|
| 2025.12.04 | ₩50,224 | ₩54,827 | ₩49,624 | ₩49,624 | -1.20% | 200만 |
|---|
| 2025.12.03 | ₩49,224 | ₩50,825 | ₩46,022 | ₩50,024 | +1.63% | 258.9만 |
|---|
| 2025.12.02 | ₩55,827 | ₩56,828 | ₩49,224 | ₩51,625 | -7.53% | 777.2만 |
|---|
| 2025.12.01 | ₩38,219 | ₩59,229 | ₩37,298 | ₩53,626 | +40.31% | 900.9만 |
|---|
| 2025.11.28 | ₩40,820 | ₩42,821 | ₩38,579 | ₩39,299 | -3.73% | 228.6만 |
|---|
| 2025.11.26 | ₩34,737 | ₩42,020 | ₩34,577 | ₩40,820 | +17.51% | 575.5만 |
|---|
| 2025.11.25 | ₩34,737 | ₩35,377 | ₩33,016 | ₩34,297 | -1.27% | 177만 |
|---|
| 2025.11.24 | ₩35,297 | ₩37,618 | ₩32,656 | ₩34,537 | -2.15% | 296.9만 |
|---|
| 2025.11.21 | ₩35,057 | ₩36,218 | ₩32,416 | ₩34,497 | -1.60% | 248만 |
|---|
| 2025.11.20 | ₩40,420 | ₩40,820 | ₩35,217 | ₩35,217 | -12.87% | 343만 |
|---|
| 2025.11.19 | ₩40,019 | ₩41,220 | ₩38,098 | ₩39,059 | -2.40% | 188.6만 |
|---|
| 2025.11.18 | ₩41,220 | ₩42,821 | ₩40,019 | ₩40,019 | -2.91% | 142.2만 |
|---|
| 2025.11.17 | ₩44,822 | ₩45,222 | ₩40,019 | ₩41,620 | -7.14% | 205.5만 |
|---|
| 2025.11.14 | ₩37,458 | ₩49,224 | ₩37,458 | ₩43,221 | +15.38% | 432만 |
|---|
| 2025.11.13 | ₩44,221 | ₩44,422 | ₩40,019 | ₩40,420 | -8.60% | 285만 |
|---|
| 2025.11.12 | ₩48,423 | ₩51,625 | ₩44,422 | ₩44,622 | -7.85% | 281.4만 |
|---|
| 2025.11.11 | ₩50,024 | ₩53,626 | ₩47,223 | ₩48,824 | -2.40% | 276.3만 |
|---|
| 2025.11.10 | ₩56,427 | ₩58,428 | ₩51,625 | ₩53,626 | -4.96% | 418.1만 |
|---|
| 2025.11.07 | ₩47,223 | ₩56,828 | ₩45,222 | ₩55,627 | +17.80% | 480만 |
|---|
| 2025.11.06 | ₩51,625 | ₩62,430 | ₩47,623 | ₩47,623 | -7.75% | 636.6만 |
|---|
| 2025.11.05 | ₩54,827 | ₩55,227 | ₩49,224 | ₩50,825 | -7.30% | 315.6만 |
|---|
| 2025.11.04 | ₩51,025 | ₩60,829 | ₩51,025 | ₩53,226 | +4.31% | 553.9만 |
|---|
| 2025.11.03 | ₩60,229 | ₩61,630 | ₩54,026 | ₩55,627 | -7.64% | 523.3만 |
|---|
| 2025.10.31 | ₩66,232 | ₩68,433 | ₩62,030 | ₩66,232 | 0.00% | 344.6만 |
|---|
| 2025.10.30 | ₩70,234 | ₩70,834 | ₩64,031 | ₩66,032 | -5.98% | 492.2만 |
|---|
| 2025.10.29 | ₩82,840 | ₩83,240 | ₩70,834 | ₩73,836 | -10.87% | 759.9만 |
|---|
| 2025.10.28 | ₩76,837 | ₩94,446 | ₩72,835 | ₩79,038 | +2.86% | 1594.8만 |
|---|
| 2025.10.27 | ₩80,039 | ₩89,243 | ₩72,035 | ₩72,435 | -9.50% | 1213.4만 |
|---|
| 2025.10.24 | ₩132,664 | ₩134,065 | ₩83,240 | ₩87,442 | -34.09% | 2677.9만 |
|---|
| 2025.10.23 | ₩118,057 | ₩149,192 | ₩110,854 | ₩113,655 | -3.73% | 2674만 |
|---|
| 2025.10.22 | ₩246,920 | ₩307,749 | ₩104,851 | ₩143,269 | -41.98% | 7269만 |
|---|
| 2025.10.21 | ₩92,445 | ₩154,475 | ₩77,237 | ₩144,870 | +56.71% | 6905.2만 |
|---|
| 2025.10.20 | ₩40,820 | ₩61,230 | ₩35,257 | ₩58,829 | +44.12% | 4009.4만 |
|---|
| 2025.10.17 | ₩24,332 | ₩30,135 | ₩22,011 | ₩25,853 | +6.25% | 1460.7만 |
|---|
| 2025.10.16 | ₩27,733 | ₩27,733 | ₩20,010 | ₩20,810 | -24.96% | 572.3만 |
|---|
| 2025.10.15 | ₩31,495 | ₩32,736 | ₩26,053 | ₩26,813 | -14.87% | 401.4만 |
|---|
| 2025.10.14 | ₩36,778 | ₩37,058 | ₩30,815 | ₩31,255 | -15.02% | 376.9만 |
|---|
| 2025.10.13 | ₩33,936 | ₩44,822 | ₩33,816 | ₩41,420 | +22.05% | 427.9만 |
|---|
| 2025.10.10 | ₩80,439 | ₩91,244 | ₩79,839 | ₩80,439 | 0.00% | 48.4만 |
|---|