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 | ₩10,383 | ₩10,450 | ₩9,915 | ₩10,303 | -0.77% | 78.6만 |
| 2026.10.08 | ₩10,209 | ₩10,423 | ₩10,035 | ₩10,343 | +1.31% | 90.6만 |
| 2026.10.07 | ₩10,637 | ₩10,637 | ₩10,115 | ₩10,249 | -3.65% | 103.7만 |
| 2026.10.06 | ₩10,865 | ₩10,972 | ₩10,624 | ₩10,691 | -1.60% | 63만 |
| 2026.10.05 | ₩10,998 | ₩11,318 | ₩10,664 | ₩10,784 | -1.95% | 83만 |
| 2026.10.02 | ₩11,052 | ₩11,306 | ₩10,851 | ₩11,039 | -0.12% | 81.6만 |
| 2026.10.01 | ₩11,025 | ₩11,079 | ₩10,490 | ₩11,052 | +0.24% | 108.1만 |
| 2026.09.30 | ₩11,039 | ₩11,199 | ₩10,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,052 |
| +0.12% |
| 87.3만 |
| 2026.09.29 | ₩11,427 | ₩11,440 | ₩10,972 | ₩11,012 | -3.63% | 81.5만 |
|---|
| 2026.09.28 | ₩11,179 | ₩11,574 | ₩10,798 | ₩11,400 | +1.97% | 155.1만 |
|---|
| 2026.09.25 | ₩12,296 | ₩12,296 | ₩11,132 | ₩11,172 | -9.14% | 275.6만 |
|---|
| 2026.09.24 | ₩13,474 | ₩13,474 | ₩12,122 | ₩12,296 | -8.74% | 273.7만 |
|---|
| 2026.09.23 | ₩14,731 | ₩14,792 | ₩13,126 | ₩13,420 | -8.90% | 312.7만 |
|---|
| 2026.09.22 | ₩16,056 | ₩16,243 | ₩15,227 | ₩15,400 | -4.08% | 76.8만 |
|---|
| 2026.09.21 | ₩15,574 | ₩16,752 | ₩15,227 | ₩15,949 | +2.41% | 129.9만 |
|---|
| 2026.09.18 | ₩15,661 | ₩16,404 | ₩15,347 | ₩15,400 | -1.67% | 114만 |
|---|
| 2026.09.17 | ₩14,972 | ₩16,150 | ₩14,972 | ₩15,655 | +4.56% | 144.8만 |
|---|
| 2026.09.16 | ₩13,367 | ₩15,160 | ₩13,353 | ₩14,651 | +9.61% | 152.9만 |
|---|
| 2026.09.15 | ₩13,634 | ₩14,222 | ₩13,347 | ₩13,367 | -1.96% | 89만 |
|---|
| 2026.09.14 | ₩13,220 | ₩13,868 | ₩13,126 | ₩13,795 | +4.35% | 116.4만 |
|---|
| 2026.09.11 | ₩14,143 | ₩14,196 | ₩13,594 | ₩13,661 | -3.41% | 79.1만 |
|---|
| 2026.09.10 | ₩14,410 | ₩14,548 | ₩13,918 | ₩13,982 | -2.97% | 112.9만 |
|---|
| 2026.09.09 | ₩15,026 | ₩15,548 | ₩14,558 | ₩14,584 | -2.94% | 99.5만 |
|---|
| 2026.09.08 | ₩15,775 | ₩15,845 | ₩14,972 | ₩14,999 | -4.92% | 99.7만 |
|---|
| 2026.09.04 | ₩14,972 | ₩15,962 | ₩14,772 | ₩15,775 | +5.36% | 114.8만 |
|---|
| 2026.09.03 | ₩15,521 | ₩15,735 | ₩15,053 | ₩15,079 | -2.84% | 121.2만 |
|---|
| 2026.09.02 | ₩16,524 | ₩16,832 | ₩15,453 | ₩15,481 | -6.32% | 179.9만 |
|---|
| 2026.09.01 | ₩17,448 | ₩17,568 | ₩16,605 | ₩16,658 | -4.52% | 85.3만 |
|---|
| 2026.08.31 | ₩18,478 | ₩18,531 | ₩17,755 | ₩17,796 | -3.69% | 49.3만 |
|---|
| 2026.08.28 | ₩18,732 | ₩19,428 | ₩18,465 | ₩18,545 | -1.00% | 63.6만 |
|---|
| 2026.08.27 | ₩19,000 | ₩19,522 | ₩18,485 | ₩18,732 | -1.41% | 64.9만 |
|---|
| 2026.08.26 | ₩18,879 | ₩19,348 | ₩18,538 | ₩19,067 | +0.99% | 52만 |
|---|
| 2026.08.25 | ₩18,799 | ₩19,067 | ₩18,142 | ₩18,986 | +1.00% | 76.4만 |
|---|
| 2026.08.24 | ₩19,709 | ₩20,097 | ₩18,799 | ₩18,933 | -3.94% | 137.7만 |
|---|
| 2026.08.21 | ₩19,388 | ₩20,700 | ₩19,174 | ₩19,762 | +1.93% | 162.5만 |
|---|
| 2026.08.20 | ₩18,197 | ₩20,338 | ₩18,197 | ₩19,374 | +6.47% | 270.4만 |
|---|
| 2026.08.19 | ₩16,899 | ₩19,131 | ₩16,444 | ₩18,839 | +11.48% | 220만 |
|---|
| 2026.08.18 | ₩14,879 | ₩17,046 | ₩14,330 | ₩17,046 | +14.57% | 352.9만 |
|---|
| 2026.08.17 | ₩17,167 | ₩17,260 | ₩15,402 | ₩15,561 | -9.35% | 288.1만 |
|---|
| 2026.08.14 | ₩16,337 | ₩19,187 | ₩16,337 | ₩18,023 | +10.32% | 317.1만 |
|---|
| 2026.08.13 | ₩16,658 | ₩18,023 | ₩16,337 | ₩16,337 | -1.93% | 261.9만 |
|---|
| 2026.08.12 | ₩16,979 | ₩17,501 | ₩16,056 | ₩16,618 | -2.13% | 368.9만 |
|---|
| 2026.08.11 | ₩17,622 | ₩18,143 | ₩16,458 | ₩16,779 | -4.78% | 479.7만 |
|---|
| 2026.08.10 | ₩21,836 | ₩22,679 | ₩20,793 | ₩20,873 | -4.41% | 121.6만 |
|---|
| 2026.08.07 | ₩20,993 | ₩22,438 | ₩20,953 | ₩21,595 | +2.87% | 205.4만 |
|---|
| 2026.08.06 | ₩24,084 | ₩24,084 | ₩20,632 | ₩21,194 | -12.00% | 240.6만 |
|---|
| 2026.08.05 | ₩25,369 | ₩25,850 | ₩24,124 | ₩24,486 | -3.48% | 96만 |
|---|
| 2026.08.04 | ₩25,288 | ₩25,890 | ₩24,887 | ₩25,449 | +0.63% | 98.1만 |
|---|
| 2026.08.03 | ₩23,121 | ₩25,168 | ₩22,960 | ₩24,566 | +6.25% | 101.7만 |
|---|
| 2026.07.31 | ₩22,880 | ₩24,285 | ₩22,519 | ₩22,719 | -0.70% | 87.7만 |
|---|
| 2026.07.30 | ₩21,595 | ₩22,800 | ₩21,515 | ₩22,318 | +3.35% | 43만 |
|---|
| 2026.07.29 | ₩21,876 | ₩22,358 | ₩21,234 | ₩21,314 | -2.57% | 52.7만 |
|---|
| 2026.07.28 | ₩22,198 | ₩22,238 | ₩20,953 | ₩21,716 | -2.17% | 77.9만 |
|---|
| 2026.07.27 | ₩22,719 | ₩23,281 | ₩21,997 | ₩21,997 | -3.18% | 57.8만 |
|---|
| 2026.07.24 | ₩22,880 | ₩23,201 | ₩21,917 | ₩22,438 | -1.93% | 55.2만 |
|---|
| 2026.07.23 | ₩23,883 | ₩23,883 | ₩22,117 | ₩22,479 | -5.88% | 143.6만 |
|---|
| 2026.07.22 | ₩24,365 | ₩24,606 | ₩23,763 | ₩23,964 | -1.65% | 73.7만 |
|---|
| 2026.07.21 | ₩23,964 | ₩24,767 | ₩23,402 | ₩24,486 | +2.18% | 93.7만 |
|---|
| 2026.07.20 | ₩23,924 | ₩24,205 | ₩23,000 | ₩23,883 | -0.17% | 89만 |
|---|
| 2026.07.17 | ₩24,084 | ₩24,486 | ₩23,643 | ₩23,723 | -1.50% | 73.2만 |
|---|
| 2026.07.16 | ₩25,489 | ₩25,489 | ₩24,004 | ₩24,084 | -5.51% | 97.3만 |
|---|
| 2026.07.15 | ₩25,128 | ₩26,051 | ₩25,048 | ₩25,409 | +1.12% | 76.5만 |
|---|
| 2026.07.14 | ₩25,088 | ₩25,770 | ₩24,686 | ₩24,927 | -0.64% | 86.2만 |
|---|
| 2026.07.13 | ₩26,493 | ₩27,095 | ₩24,927 | ₩24,927 | -5.91% | 146.6만 |
|---|
| 2026.07.10 | ₩27,135 | ₩27,175 | ₩26,252 | ₩26,332 | -2.96% | 121.3만 |
|---|
| 2026.07.09 | ₩27,536 | ₩27,737 | ₩26,613 | ₩27,095 | -1.60% | 104.8만 |
|---|
| 2026.07.08 | ₩28,098 | ₩28,299 | ₩26,814 | ₩27,295 | -2.86% | 120.9만 |
|---|
| 2026.07.07 | ₩29,182 | ₩29,905 | ₩28,339 | ₩28,500 | -2.34% | 77.9만 |
|---|
| 2026.07.06 | ₩28,660 | ₩30,306 | ₩28,219 | ₩29,463 | +2.80% | 98.7만 |
|---|
| 2026.07.02 | ₩30,386 | ₩31,309 | ₩28,500 | ₩28,500 | -6.21% | 68.2만 |
|---|
| 2026.07.01 | ₩29,824 | ₩31,550 | ₩29,744 | ₩29,905 | +0.27% | 99만 |
|---|
| 2026.06.30 | ₩28,580 | ₩32,313 | ₩28,138 | ₩30,105 | +5.34% | 194.9만 |
|---|
| 2026.06.29 | ₩26,774 | ₩29,062 | ₩26,774 | ₩28,459 | +6.30% | 110.3만 |
|---|
| 2026.06.26 | ₩27,295 | ₩28,018 | ₩25,931 | ₩26,452 | -3.09% | 258.4만 |
|---|
| 2026.06.25 | ₩27,978 | ₩29,383 | ₩27,336 | ₩27,456 | -1.87% | 74.5만 |
|---|
| 2026.06.24 | ₩27,095 | ₩28,660 | ₩27,095 | ₩27,376 | +1.04% | 108.2만 |
|---|
| 2026.06.23 | ₩27,536 | ₩28,459 | ₩27,095 | ₩27,215 | -1.17% | 72.4만 |
|---|
| 2026.06.22 | ₩28,259 | ₩29,021 | ₩27,697 | ₩28,018 | -0.85% | 73.4만 |
|---|
| 2026.06.18 | ₩28,740 | ₩29,302 | ₩28,018 | ₩28,540 | -0.70% | 67.4만 |
|---|
| 2026.06.17 | ₩27,697 | ₩29,262 | ₩27,416 | ₩27,978 | +1.01% | 85.5만 |
|---|
| 2026.06.16 | ₩28,700 | ₩29,383 | ₩27,416 | ₩27,456 | -4.34% | 80.7만 |
|---|
| 2026.06.15 | ₩28,219 | ₩30,145 | ₩28,178 | ₩28,178 | -0.14% | 98.3만 |
|---|
| 2026.06.12 | ₩28,098 | ₩28,500 | ₩27,095 | ₩27,336 | -2.71% | 89.8만 |
|---|
| 2026.06.11 | ₩27,697 | ₩28,580 | ₩27,014 | ₩28,259 | +2.03% | 85.6만 |
|---|
| 2026.06.10 | ₩27,657 | ₩28,299 | ₩26,533 | ₩27,376 | -1.02% | 140.1만 |
|---|
| 2026.06.09 | ₩30,226 | ₩30,266 | ₩27,456 | ₩27,697 | -8.37% | 184.9만 |
|---|
| 2026.06.08 | ₩28,981 | ₩31,189 | ₩28,459 | ₩30,306 | +4.57% | 207.1만 |
|---|
| 2026.06.05 | ₩31,229 | ₩31,229 | ₩28,098 | ₩28,459 | -8.87% | 157.8만 |
|---|
| 2026.06.04 | ₩29,343 | ₩32,032 | ₩29,142 | ₩31,550 | +7.52% | 114.1만 |
|---|
| 2026.06.03 | ₩30,507 | ₩30,507 | ₩28,660 | ₩29,704 | -2.63% | 114.6만 |
|---|
| 2026.06.02 | ₩31,269 | ₩31,309 | ₩30,186 | ₩30,707 | -1.80% | 99.2만 |
|---|
| 2026.06.01 | ₩31,590 | ₩31,671 | ₩30,587 | ₩31,149 | -1.40% | 96.5만 |
|---|
| 2026.05.29 | ₩33,116 | ₩33,276 | ₩31,510 | ₩31,671 | -4.36% | 115.7만 |
|---|
| 2026.05.28 | ₩31,309 | ₩33,878 | ₩30,627 | ₩32,915 | +5.13% | 155.7만 |
|---|
| 2026.05.27 | ₩30,386 | ₩31,711 | ₩29,905 | ₩31,671 | +4.23% | 96.2만 |
|---|
| 2026.05.26 | ₩31,350 | ₩31,791 | ₩30,145 | ₩30,828 | -1.66% | 123.4만 |
|---|
| 2026.05.22 | ₩31,430 | ₩32,714 | ₩30,386 | ₩30,747 | -2.17% | 100만 |
|---|
| 2026.05.21 | ₩31,069 | ₩31,671 | ₩29,945 | ₩31,671 | +1.94% | 86.5만 |
|---|
| 2026.05.20 | ₩30,306 | ₩31,711 | ₩29,383 | ₩31,590 | +4.24% | 76.5만 |
|---|
| 2026.05.19 | ₩30,186 | ₩30,386 | ₩29,062 | ₩30,386 | +0.66% | 85.5만 |
|---|
| 2026.05.18 | ₩31,912 | ₩32,032 | ₩29,864 | ₩30,587 | -4.15% | 102.8만 |
|---|
| 2026.05.15 | ₩31,309 | ₩33,517 | ₩31,309 | ₩32,273 | +3.08% | 129.5만 |
|---|
| 2026.05.14 | ₩31,470 | ₩32,514 | ₩30,346 | ₩32,273 | +2.55% | 122만 |
|---|
| 2026.05.13 | ₩31,550 | ₩31,871 | ₩30,707 | ₩31,309 | -0.76% | 113.4만 |
|---|
| 2026.05.12 | ₩32,032 | ₩32,353 | ₩30,788 | ₩31,912 | -0.38% | 145.3만 |
|---|
| 2026.05.11 | ₩32,955 | ₩34,119 | ₩31,390 | ₩32,474 | -1.46% | 172.7만 |
|---|
| 2026.05.08 | ₩35,885 | ₩36,086 | ₩32,754 | ₩33,437 | -6.82% | 259.3만 |
|---|
| 2026.05.07 | ₩37,130 | ₩37,330 | ₩35,323 | ₩35,845 | -3.46% | 298.3만 |
|---|
| 2026.05.06 | ₩37,330 | ₩42,147 | ₩36,929 | ₩41,746 | +11.83% | 355.9만 |
|---|
| 2026.05.05 | ₩38,013 | ₩38,495 | ₩36,688 | ₩36,889 | -2.96% | 136.9만 |
|---|
| 2026.05.04 | ₩37,611 | ₩40,943 | ₩37,250 | ₩37,692 | +0.21% | 197.1만 |
|---|
| 2026.05.01 | ₩43,552 | ₩44,154 | ₩37,371 | ₩38,093 | -12.53% | 379.1만 |
|---|
| 2026.04.30 | ₩32,955 | ₩42,147 | ₩32,955 | ₩39,498 | +19.85% | 563.5만 |
|---|
| 2026.04.29 | ₩34,641 | ₩35,725 | ₩32,714 | ₩32,714 | -5.56% | 122.9만 |
|---|
| 2026.04.28 | ₩36,126 | ₩37,611 | ₩34,521 | ₩34,521 | -4.44% | 154.9만 |
|---|
| 2026.04.27 | ₩34,721 | ₩38,454 | ₩34,119 | ₩36,488 | +5.09% | 260.7만 |
|---|
| 2026.04.24 | ₩38,133 | ₩41,345 | ₩34,641 | ₩35,042 | -8.11% | 393.3만 |
|---|
| 2026.04.23 | ₩44,154 | ₩44,154 | ₩38,133 | ₩38,133 | -13.64% | 332.8만 |
|---|
| 2026.04.22 | ₩41,947 | ₩50,577 | ₩41,746 | ₩44,154 | +5.26% | 447.6만 |
|---|
| 2026.04.21 | ₩55,394 | ₩56,196 | ₩40,542 | ₩41,947 | -24.28% | 1324.8만 |
|---|
| 2026.04.20 | ₩33,397 | ₩46,964 | ₩31,309 | ₩46,563 | +39.42% | 733.9만 |
|---|
| 2026.04.17 | ₩36,447 | ₩38,936 | ₩33,035 | ₩33,035 | -9.36% | 659.5만 |
|---|
| 2026.04.16 | ₩31,309 | ₩32,915 | ₩30,908 | ₩31,390 | +0.26% | 161.6만 |
|---|
| 2026.04.15 | ₩28,981 | ₩30,828 | ₩28,660 | ₩30,145 | +4.02% | 126만 |
|---|
| 2026.04.14 | ₩26,613 | ₩30,908 | ₩26,332 | ₩28,901 | +8.60% | 184만 |
|---|
| 2026.04.13 | ₩24,004 | ₩27,175 | ₩23,643 | ₩26,493 | +10.37% | 188.9만 |
|---|
| 2026.04.10 | ₩24,084 | ₩24,686 | ₩23,482 | ₩23,964 | -0.50% | 51.9만 |
|---|
| 2026.04.09 | ₩23,683 | ₩24,486 | ₩23,442 | ₩24,084 | +1.69% | 59.5만 |
|---|
| 2026.04.08 | ₩24,486 | ₩24,887 | ₩23,763 | ₩24,164 | -1.31% | 73.1만 |
|---|
| 2026.04.07 | ₩23,964 | ₩24,084 | ₩23,000 | ₩23,281 | -2.85% | 63.1만 |
|---|
| 2026.04.06 | ₩24,084 | ₩25,690 | ₩23,683 | ₩23,683 | -1.67% | 102.6만 |
|---|
| 2026.04.02 | ₩24,164 | ₩24,486 | ₩23,322 | ₩23,843 | -1.33% | 158.5만 |
|---|
| 2026.04.01 | ₩25,369 | ₩26,693 | ₩24,124 | ₩24,887 | -1.90% | 195.2만 |
|---|
| 2026.03.31 | ₩24,887 | ₩29,262 | ₩24,767 | ₩28,178 | +13.23% | 207.1만 |
|---|
| 2026.03.30 | ₩25,569 | ₩26,292 | ₩24,084 | ₩24,486 | -4.24% | 86.9만 |
|---|
| 2026.03.27 | ₩26,091 | ₩26,573 | ₩25,489 | ₩25,569 | -2.00% | 62.9만 |
|---|
| 2026.03.26 | ₩27,295 | ₩27,496 | ₩26,091 | ₩26,091 | -4.41% | 51.1만 |
|---|
| 2026.03.25 | ₩28,058 | ₩28,379 | ₩26,854 | ₩27,938 | -0.43% | 88.6만 |
|---|
| 2026.03.24 | ₩28,540 | ₩29,102 | ₩27,416 | ₩27,576 | -3.38% | 57.5만 |
|---|
| 2026.03.23 | ₩28,339 | ₩29,543 | ₩27,657 | ₩28,901 | +1.98% | 119.6만 |
|---|
| 2026.03.20 | ₩28,500 | ₩28,620 | ₩27,737 | ₩27,938 | -1.97% | 62.2만 |
|---|
| 2026.03.19 | ₩28,098 | ₩28,781 | ₩27,697 | ₩28,540 | +1.57% | 61.1만 |
|---|
| 2026.03.18 | ₩30,105 | ₩30,105 | ₩28,098 | ₩28,098 | -6.67% | 107.7만 |
|---|
| 2026.03.17 | ₩30,707 | ₩31,189 | ₩29,704 | ₩30,065 | -2.09% | 92.3만 |
|---|
| 2026.03.16 | ₩30,507 | ₩32,433 | ₩30,186 | ₩32,433 | +6.32% | 88.3만 |
|---|
| 2026.03.13 | ₩29,824 | ₩31,791 | ₩29,704 | ₩30,507 | +2.29% | 90.2만 |
|---|
| 2026.03.12 | ₩31,269 | ₩31,751 | ₩29,383 | ₩29,383 | -6.03% | 86.3만 |
|---|
| 2026.03.11 | ₩30,105 | ₩32,032 | ₩30,105 | ₩31,711 | +5.33% | 85.7만 |
|---|
| 2026.03.10 | ₩30,547 | ₩31,671 | ₩29,744 | ₩30,346 | -0.66% | 65.9만 |
|---|
| 2026.03.09 | ₩31,028 | ₩32,915 | ₩29,624 | ₩30,627 | -1.29% | 96.4만 |
|---|
| 2026.03.06 | ₩30,587 | ₩31,831 | ₩30,105 | ₩31,831 | +4.07% | 63.4만 |
|---|
| 2026.03.05 | ₩31,711 | ₩33,116 | ₩30,908 | ₩31,189 | -1.65% | 106.6만 |
|---|
| 2026.03.04 | ₩32,474 | ₩33,316 | ₩31,711 | ₩31,711 | -2.35% | 76.6만 |
|---|
| 2026.03.03 | ₩32,995 | ₩34,119 | ₩30,747 | ₩31,871 | -3.41% | 105.2만 |
|---|
| 2026.03.02 | ₩33,597 | ₩35,805 | ₩31,309 | ₩33,116 | -1.43% | 150.3만 |
|---|
| 2026.02.27 | ₩31,751 | ₩42,147 | ₩31,711 | ₩37,973 | +19.60% | 493.7만 |
|---|
| 2026.02.26 | ₩31,510 | ₩32,915 | ₩30,105 | ₩32,915 | +4.46% | 117.7만 |
|---|
| 2026.02.25 | ₩29,864 | ₩32,112 | ₩29,423 | ₩31,992 | +7.12% | 132.4만 |
|---|
| 2026.02.24 | ₩28,138 | ₩30,105 | ₩28,098 | ₩29,062 | +3.28% | 73.5만 |
|---|
| 2026.02.23 | ₩28,821 | ₩28,901 | ₩27,737 | ₩27,737 | -3.76% | 65.5만 |
|---|
| 2026.02.20 | ₩30,105 | ₩30,908 | ₩29,102 | ₩29,102 | -3.33% | 78.6만 |
|---|
| 2026.02.19 | ₩28,299 | ₩32,835 | ₩28,018 | ₩31,711 | +12.06% | 166.3만 |
|---|
| 2026.02.18 | ₩29,704 | ₩29,824 | ₩27,777 | ₩28,620 | -3.65% | 71.2만 |
|---|
| 2026.02.17 | ₩28,941 | ₩29,503 | ₩27,376 | ₩28,058 | -3.05% | 52.7만 |
|---|
| 2026.02.13 | ₩28,259 | ₩29,704 | ₩28,018 | ₩28,540 | +0.99% | 47.9만 |
|---|
| 2026.02.12 | ₩28,500 | ₩28,861 | ₩27,697 | ₩27,777 | -2.54% | 65.6만 |
|---|
| 2026.02.11 | ₩30,466 | ₩30,466 | ₩28,098 | ₩28,459 | -6.59% | 93.7만 |
|---|
| 2026.02.10 | ₩30,788 | ₩32,915 | ₩30,105 | ₩30,105 | -2.22% | 125.6만 |
|---|
| 2026.02.09 | ₩30,105 | ₩30,908 | ₩28,540 | ₩30,908 | +2.67% | 80.2만 |
|---|
| 2026.02.06 | ₩27,657 | ₩29,824 | ₩27,456 | ₩29,262 | +5.81% | 103.3만 |
|---|
| 2026.02.05 | ₩27,938 | ₩28,861 | ₩26,613 | ₩26,733 | -4.31% | 88.6만 |
|---|
| 2026.02.04 | ₩29,985 | ₩30,788 | ₩28,540 | ₩28,580 | -4.69% | 103.8만 |
|---|
| 2026.02.03 | ₩30,386 | ₩31,269 | ₩28,981 | ₩30,306 | -0.26% | 77.7만 |
|---|
| 2026.02.02 | ₩30,667 | ₩30,667 | ₩29,142 | ₩29,423 | -4.06% | 84.9만 |
|---|
| 2026.01.30 | ₩31,269 | ₩32,193 | ₩30,145 | ₩30,627 | -2.05% | 149.5만 |
|---|
| 2026.01.29 | ₩33,517 | ₩33,597 | ₩30,908 | ₩31,149 | -7.07% | 131.5만 |
|---|
| 2026.01.28 | ₩34,721 | ₩36,528 | ₩33,316 | ₩33,316 | -4.05% | 171.8만 |
|---|
| 2026.01.27 | ₩35,765 | ₩35,765 | ₩34,119 | ₩34,119 | -4.60% | 105.9만 |
|---|
| 2026.01.26 | ₩36,809 | ₩36,809 | ₩35,323 | ₩35,444 | -3.71% | 120.2만 |
|---|
| 2026.01.23 | ₩37,732 | ₩38,294 | ₩36,528 | ₩36,728 | -2.66% | 118.4만 |
|---|
| 2026.01.22 | ₩37,652 | ₩40,943 | ₩37,371 | ₩37,491 | -0.43% | 160.8만 |
|---|
| 2026.01.21 | ₩37,531 | ₩39,137 | ₩36,207 | ₩37,571 | +0.11% | 105.4만 |
|---|
| 2026.01.20 | ₩37,812 | ₩38,936 | ₩36,969 | ₩37,170 | -1.70% | 127.7만 |
|---|
| 2026.01.16 | ₩41,545 | ₩41,746 | ₩39,137 | ₩39,538 | -4.83% | 169.3만 |
|---|
| 2026.01.15 | ₩39,337 | ₩44,556 | ₩39,337 | ₩41,746 | +6.12% | 287.3만 |
|---|
| 2026.01.14 | ₩37,531 | ₩39,618 | ₩36,126 | ₩38,615 | +2.89% | 153.7만 |
|---|
| 2026.01.13 | ₩39,337 | ₩39,337 | ₩37,772 | ₩38,013 | -3.37% | 117.9만 |
|---|
| 2026.01.12 | ₩39,137 | ₩40,943 | ₩38,133 | ₩39,458 | +0.82% | 145.5만 |
|---|
| 2026.01.09 | ₩41,345 | ₩42,549 | ₩38,735 | ₩39,137 | -5.34% | 210만 |
|---|
| 2026.01.08 | ₩40,542 | ₩43,352 | ₩38,816 | ₩41,345 | +1.98% | 211.8만 |
|---|
| 2026.01.07 | ₩37,772 | ₩43,753 | ₩36,046 | ₩41,746 | +10.52% | 364.4만 |
|---|
| 2026.01.06 | ₩35,725 | ₩38,454 | ₩35,323 | ₩37,491 | +4.94% | 183.1만 |
|---|
| 2026.01.05 | ₩35,805 | ₩38,454 | ₩34,400 | ₩35,725 | -0.22% | 240.5만 |
|---|
| 2026.01.02 | ₩34,119 | ₩36,247 | ₩33,718 | ₩35,364 | +3.65% | 143.5만 |
|---|
| 2025.12.31 | ₩34,119 | ₩34,521 | ₩32,594 | ₩32,915 | -3.53% | 168.6만 |
|---|
| 2025.12.30 | ₩36,086 | ₩37,250 | ₩33,999 | ₩33,999 | -5.78% | 178.4만 |
|---|
| 2025.12.29 | ₩35,645 | ₩38,936 | ₩34,561 | ₩34,601 | -2.93% | 216.3만 |
|---|
| 2025.12.26 | ₩39,458 | ₩39,578 | ₩36,126 | ₩36,126 | -8.44% | 198.6만 |
|---|
| 2025.12.24 | ₩40,060 | ₩40,140 | ₩39,337 | ₩39,618 | -1.10% | 103.3만 |
|---|
| 2025.12.23 | ₩42,950 | ₩42,950 | ₩38,535 | ₩40,542 | -5.61% | 227.3만 |
|---|
| 2025.12.22 | ₩44,957 | ₩45,760 | ₩42,549 | ₩42,950 | -4.46% | 145.4만 |
|---|
| 2025.12.19 | ₩41,746 | ₩50,577 | ₩41,345 | ₩44,556 | +6.73% | 575.3만 |
|---|
| 2025.12.18 | ₩42,147 | ₩45,760 | ₩41,345 | ₩41,746 | -0.95% | 145.1만 |
|---|
| 2025.12.17 | ₩44,154 | ₩45,359 | ₩41,345 | ₩42,147 | -4.55% | 141.3만 |
|---|
| 2025.12.16 | ₩40,943 | ₩44,957 | ₩40,943 | ₩44,154 | +7.84% | 154.5만 |
|---|
| 2025.12.15 | ₩44,355 | ₩45,559 | ₩41,345 | ₩41,746 | -5.88% | 183.6만 |
|---|
| 2025.12.12 | ₩46,964 | ₩48,570 | ₩43,753 | ₩43,753 | -6.84% | 137.6만 |
|---|
| 2025.12.11 | ₩49,172 | ₩49,774 | ₩46,964 | ₩47,366 | -3.67% | 127.3만 |
|---|
| 2025.12.10 | ₩49,975 | ₩52,985 | ₩48,168 | ₩49,373 | -1.20% | 180.3만 |
|---|
| 2025.12.09 | ₩44,154 | ₩52,182 | ₩44,074 | ₩50,577 | +14.55% | 233.5만 |
|---|
| 2025.12.08 | ₩49,373 | ₩49,373 | ₩45,359 | ₩45,760 | -7.32% | 212만 |
|---|
| 2025.12.05 | ₩50,175 | ₩56,999 | ₩48,570 | ₩48,971 | -2.40% | 337.7만 |
|---|
| 2025.12.04 | ₩50,376 | ₩54,992 | ₩49,774 | ₩49,774 | -1.20% | 200만 |
|---|
| 2025.12.03 | ₩49,373 | ₩50,978 | ₩46,161 | ₩50,175 | +1.63% | 258.9만 |
|---|
| 2025.12.02 | ₩55,996 | ₩56,999 | ₩49,373 | ₩51,781 | -7.53% | 777.2만 |
|---|
| 2025.12.01 | ₩38,334 | ₩59,408 | ₩37,411 | ₩53,788 | +40.31% | 900.9만 |
|---|
| 2025.11.28 | ₩40,943 | ₩42,950 | ₩38,695 | ₩39,418 | -3.73% | 228.6만 |
|---|
| 2025.11.26 | ₩34,842 | ₩42,147 | ₩34,681 | ₩40,943 | +17.51% | 575.5만 |
|---|
| 2025.11.25 | ₩34,842 | ₩35,484 | ₩33,116 | ₩34,400 | -1.27% | 177만 |
|---|
| 2025.11.24 | ₩35,404 | ₩37,732 | ₩32,754 | ₩34,641 | -2.15% | 296.9만 |
|---|
| 2025.11.21 | ₩35,163 | ₩36,327 | ₩32,514 | ₩34,601 | -1.60% | 248만 |
|---|
| 2025.11.20 | ₩40,542 | ₩40,943 | ₩35,323 | ₩35,323 | -12.87% | 343만 |
|---|
| 2025.11.19 | ₩40,140 | ₩41,345 | ₩38,214 | ₩39,177 | -2.40% | 188.6만 |
|---|
| 2025.11.18 | ₩41,345 | ₩42,950 | ₩40,140 | ₩40,140 | -2.91% | 142.2만 |
|---|
| 2025.11.17 | ₩44,957 | ₩45,359 | ₩40,140 | ₩41,746 | -7.14% | 205.5만 |
|---|
| 2025.11.14 | ₩37,571 | ₩49,373 | ₩37,571 | ₩43,352 | +15.38% | 432만 |
|---|
| 2025.11.13 | ₩44,355 | ₩44,556 | ₩40,140 | ₩40,542 | -8.60% | 285만 |
|---|
| 2025.11.12 | ₩48,570 | ₩51,781 | ₩44,556 | ₩44,756 | -7.85% | 281.4만 |
|---|
| 2025.11.11 | ₩50,175 | ₩53,788 | ₩47,366 | ₩48,971 | -2.40% | 276.3만 |
|---|
| 2025.11.10 | ₩56,598 | ₩58,605 | ₩51,781 | ₩53,788 | -4.96% | 418.1만 |
|---|
| 2025.11.07 | ₩47,366 | ₩56,999 | ₩45,359 | ₩55,795 | +17.80% | 480만 |
|---|
| 2025.11.06 | ₩51,781 | ₩62,619 | ₩47,767 | ₩47,767 | -7.75% | 636.6만 |
|---|
| 2025.11.05 | ₩54,992 | ₩55,394 | ₩49,373 | ₩50,978 | -7.30% | 315.6만 |
|---|
| 2025.11.04 | ₩51,179 | ₩61,013 | ₩51,179 | ₩53,387 | +4.31% | 553.9만 |
|---|
| 2025.11.03 | ₩60,411 | ₩61,816 | ₩54,189 | ₩55,795 | -7.64% | 523.3만 |
|---|
| 2025.10.31 | ₩66,432 | ₩68,640 | ₩62,217 | ₩66,432 | 0.00% | 344.6만 |
|---|
| 2025.10.30 | ₩70,446 | ₩71,048 | ₩64,224 | ₩66,231 | -5.98% | 492.2만 |
|---|
| 2025.10.29 | ₩83,090 | ₩83,492 | ₩71,048 | ₩74,059 | -10.87% | 759.9만 |
|---|
| 2025.10.28 | ₩77,069 | ₩94,731 | ₩73,055 | ₩79,277 | +2.86% | 1594.8만 |
|---|
| 2025.10.27 | ₩80,281 | ₩89,513 | ₩72,253 | ₩72,654 | -9.50% | 1213.4만 |
|---|
| 2025.10.24 | ₩133,065 | ₩134,470 | ₩83,492 | ₩87,707 | -34.09% | 2677.9만 |
|---|
| 2025.10.23 | ₩118,414 | ₩149,643 | ₩111,189 | ₩113,998 | -3.73% | 2674만 |
|---|
| 2025.10.22 | ₩247,666 | ₩308,679 | ₩105,168 | ₩143,702 | -41.98% | 7269만 |
|---|
| 2025.10.21 | ₩92,724 | ₩154,942 | ₩77,471 | ₩145,308 | +56.71% | 6905.2만 |
|---|
| 2025.10.20 | ₩40,943 | ₩61,415 | ₩35,364 | ₩59,006 | +44.12% | 4009.4만 |
|---|
| 2025.10.17 | ₩24,405 | ₩30,226 | ₩22,077 | ₩25,931 | +6.25% | 1460.7만 |
|---|
| 2025.10.16 | ₩27,817 | ₩27,817 | ₩20,070 | ₩20,873 | -24.96% | 572.3만 |
|---|
| 2025.10.15 | ₩31,590 | ₩32,835 | ₩26,131 | ₩26,894 | -14.87% | 401.4만 |
|---|
| 2025.10.14 | ₩36,889 | ₩37,170 | ₩30,908 | ₩31,350 | -15.02% | 376.9만 |
|---|
| 2025.10.13 | ₩34,039 | ₩44,957 | ₩33,919 | ₩41,545 | +22.05% | 427.9만 |
|---|
| 2025.10.10 | ₩80,682 | ₩91,520 | ₩80,080 | ₩80,682 | 0.00% | 48.4만 |
|---|