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 | ₩10,382 | ₩10,449 | ₩9,914 | ₩10,302 | -0.77% | 78.6만 |
| 2026.10.08 | ₩10,208 | ₩10,422 | ₩10,034 | ₩10,342 | +1.31% | 90.6만 |
| 2026.10.07 | ₩10,636 | ₩10,636 | ₩10,114 | ₩10,248 | -3.65% | 103.7만 |
| 2026.10.06 | ₩10,864 | ₩10,971 | ₩10,623 | ₩10,690 | -1.60% | 63만 |
| 2026.10.05 | ₩10,997 | ₩11,317 | ₩10,663 | ₩10,783 | -1.95% | 83만 |
| 2026.10.02 | ₩11,051 | ₩11,305 | ₩10,850 | ₩11,038 | -0.12% | 81.6만 |
| 2026.10.01 | ₩11,024 | ₩11,078 | ₩10,489 | ₩11,051 | +0.24% | 108.1만 |
| 2026.09.30 | ₩11,038 | ₩11,198 | ₩10,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,051 |
| +0.12% |
| 87.3만 |
| 2026.09.29 | ₩11,425 | ₩11,439 | ₩10,971 | ₩11,011 | -3.63% | 81.5만 |
|---|
| 2026.09.28 | ₩11,178 | ₩11,573 | ₩10,797 | ₩11,399 | +1.97% | 155.1만 |
|---|
| 2026.09.25 | ₩12,295 | ₩12,295 | ₩11,131 | ₩11,171 | -9.14% | 275.6만 |
|---|
| 2026.09.24 | ₩13,472 | ₩13,472 | ₩12,121 | ₩12,295 | -8.74% | 273.7만 |
|---|
| 2026.09.23 | ₩14,730 | ₩14,790 | ₩13,125 | ₩13,419 | -8.90% | 312.7만 |
|---|
| 2026.09.22 | ₩16,055 | ₩16,242 | ₩15,225 | ₩15,399 | -4.08% | 76.8만 |
|---|
| 2026.09.21 | ₩15,573 | ₩16,750 | ₩15,225 | ₩15,948 | +2.41% | 129.9만 |
|---|
| 2026.09.18 | ₩15,660 | ₩16,402 | ₩15,345 | ₩15,399 | -1.67% | 114만 |
|---|
| 2026.09.17 | ₩14,971 | ₩16,148 | ₩14,971 | ₩15,653 | +4.56% | 144.8만 |
|---|
| 2026.09.16 | ₩13,365 | ₩15,158 | ₩13,352 | ₩14,650 | +9.61% | 152.9만 |
|---|
| 2026.09.15 | ₩13,633 | ₩14,220 | ₩13,345 | ₩13,365 | -1.96% | 89만 |
|---|
| 2026.09.14 | ₩13,218 | ₩13,867 | ₩13,125 | ₩13,794 | +4.35% | 116.4만 |
|---|
| 2026.09.11 | ₩14,141 | ₩14,195 | ₩13,593 | ₩13,660 | -3.41% | 79.1만 |
|---|
| 2026.09.10 | ₩14,409 | ₩14,547 | ₩13,917 | ₩13,981 | -2.97% | 112.9만 |
|---|
| 2026.09.09 | ₩15,024 | ₩15,546 | ₩14,556 | ₩14,583 | -2.94% | 99.5만 |
|---|
| 2026.09.08 | ₩15,774 | ₩15,843 | ₩14,971 | ₩14,998 | -4.92% | 99.7만 |
|---|
| 2026.09.04 | ₩14,971 | ₩15,961 | ₩14,770 | ₩15,774 | +5.36% | 114.8만 |
|---|
| 2026.09.03 | ₩15,519 | ₩15,733 | ₩15,051 | ₩15,078 | -2.84% | 121.2만 |
|---|
| 2026.09.02 | ₩16,523 | ₩16,831 | ₩15,451 | ₩15,479 | -6.32% | 179.9만 |
|---|
| 2026.09.01 | ₩17,446 | ₩17,566 | ₩16,603 | ₩16,657 | -4.52% | 85.3만 |
|---|
| 2026.08.31 | ₩18,476 | ₩18,530 | ₩17,754 | ₩17,794 | -3.69% | 49.3만 |
|---|
| 2026.08.28 | ₩18,730 | ₩19,426 | ₩18,463 | ₩18,543 | -1.00% | 63.6만 |
|---|
| 2026.08.27 | ₩18,998 | ₩19,520 | ₩18,483 | ₩18,730 | -1.41% | 64.9만 |
|---|
| 2026.08.26 | ₩18,877 | ₩19,346 | ₩18,536 | ₩19,065 | +0.99% | 52만 |
|---|
| 2026.08.25 | ₩18,797 | ₩19,065 | ₩18,140 | ₩18,985 | +1.00% | 76.4만 |
|---|
| 2026.08.24 | ₩19,707 | ₩20,095 | ₩18,797 | ₩18,931 | -3.94% | 137.7만 |
|---|
| 2026.08.21 | ₩19,386 | ₩20,698 | ₩19,172 | ₩19,760 | +1.93% | 162.5만 |
|---|
| 2026.08.20 | ₩18,195 | ₩20,336 | ₩18,195 | ₩19,373 | +6.47% | 270.4만 |
|---|
| 2026.08.19 | ₩16,897 | ₩19,129 | ₩16,443 | ₩18,837 | +11.48% | 220만 |
|---|
| 2026.08.18 | ₩14,877 | ₩17,045 | ₩14,329 | ₩17,045 | +14.57% | 352.9만 |
|---|
| 2026.08.17 | ₩17,165 | ₩17,259 | ₩15,400 | ₩15,560 | -9.35% | 288.1만 |
|---|
| 2026.08.14 | ₩16,336 | ₩19,185 | ₩16,336 | ₩18,021 | +10.32% | 317.1만 |
|---|
| 2026.08.13 | ₩16,657 | ₩18,021 | ₩16,336 | ₩16,336 | -1.93% | 261.9만 |
|---|
| 2026.08.12 | ₩16,978 | ₩17,499 | ₩16,055 | ₩16,616 | -2.13% | 368.9만 |
|---|
| 2026.08.11 | ₩17,620 | ₩18,142 | ₩16,456 | ₩16,777 | -4.78% | 479.7만 |
|---|
| 2026.08.10 | ₩21,834 | ₩22,677 | ₩20,791 | ₩20,871 | -4.41% | 121.6만 |
|---|
| 2026.08.07 | ₩20,991 | ₩22,436 | ₩20,951 | ₩21,593 | +2.87% | 205.4만 |
|---|
| 2026.08.06 | ₩24,082 | ₩24,082 | ₩20,630 | ₩21,192 | -12.00% | 240.6만 |
|---|
| 2026.08.05 | ₩25,366 | ₩25,848 | ₩24,122 | ₩24,483 | -3.48% | 96만 |
|---|
| 2026.08.04 | ₩25,286 | ₩25,888 | ₩24,885 | ₩25,446 | +0.63% | 98.1만 |
|---|
| 2026.08.03 | ₩23,119 | ₩25,166 | ₩22,958 | ₩24,563 | +6.25% | 101.7만 |
|---|
| 2026.07.31 | ₩22,878 | ₩24,283 | ₩22,517 | ₩22,717 | -0.70% | 87.7만 |
|---|
| 2026.07.30 | ₩21,593 | ₩22,797 | ₩21,513 | ₩22,316 | +3.35% | 43만 |
|---|
| 2026.07.29 | ₩21,874 | ₩22,356 | ₩21,232 | ₩21,312 | -2.57% | 52.7만 |
|---|
| 2026.07.28 | ₩22,195 | ₩22,236 | ₩20,951 | ₩21,714 | -2.17% | 77.9만 |
|---|
| 2026.07.27 | ₩22,717 | ₩23,279 | ₩21,995 | ₩21,995 | -3.18% | 57.8만 |
|---|
| 2026.07.24 | ₩22,878 | ₩23,199 | ₩21,914 | ₩22,436 | -1.93% | 55.2만 |
|---|
| 2026.07.23 | ₩23,881 | ₩23,881 | ₩22,115 | ₩22,476 | -5.88% | 143.6만 |
|---|
| 2026.07.22 | ₩24,363 | ₩24,604 | ₩23,761 | ₩23,961 | -1.65% | 73.7만 |
|---|
| 2026.07.21 | ₩23,961 | ₩24,764 | ₩23,400 | ₩24,483 | +2.18% | 93.7만 |
|---|
| 2026.07.20 | ₩23,921 | ₩24,202 | ₩22,998 | ₩23,881 | -0.17% | 89만 |
|---|
| 2026.07.17 | ₩24,082 | ₩24,483 | ₩23,640 | ₩23,721 | -1.50% | 73.2만 |
|---|
| 2026.07.16 | ₩25,487 | ₩25,487 | ₩24,002 | ₩24,082 | -5.51% | 97.3만 |
|---|
| 2026.07.15 | ₩25,125 | ₩26,049 | ₩25,045 | ₩25,406 | +1.12% | 76.5만 |
|---|
| 2026.07.14 | ₩25,085 | ₩25,768 | ₩24,684 | ₩24,925 | -0.64% | 86.2만 |
|---|
| 2026.07.13 | ₩26,490 | ₩27,092 | ₩24,925 | ₩24,925 | -5.91% | 146.6만 |
|---|
| 2026.07.10 | ₩27,132 | ₩27,172 | ₩26,249 | ₩26,329 | -2.96% | 121.3만 |
|---|
| 2026.07.09 | ₩27,534 | ₩27,734 | ₩26,610 | ₩27,092 | -1.60% | 104.8만 |
|---|
| 2026.07.08 | ₩28,095 | ₩28,296 | ₩26,811 | ₩27,293 | -2.86% | 120.9만 |
|---|
| 2026.07.07 | ₩29,179 | ₩29,902 | ₩28,336 | ₩28,497 | -2.34% | 77.9만 |
|---|
| 2026.07.06 | ₩28,657 | ₩30,303 | ₩28,216 | ₩29,460 | +2.80% | 98.7만 |
|---|
| 2026.07.02 | ₩30,383 | ₩31,306 | ₩28,497 | ₩28,497 | -6.21% | 68.2만 |
|---|
| 2026.07.01 | ₩29,821 | ₩31,547 | ₩29,741 | ₩29,902 | +0.27% | 99만 |
|---|
| 2026.06.30 | ₩28,577 | ₩32,310 | ₩28,136 | ₩30,102 | +5.34% | 194.9만 |
|---|
| 2026.06.29 | ₩26,771 | ₩29,059 | ₩26,771 | ₩28,457 | +6.30% | 110.3만 |
|---|
| 2026.06.26 | ₩27,293 | ₩28,015 | ₩25,928 | ₩26,450 | -3.09% | 258.4만 |
|---|
| 2026.06.25 | ₩27,975 | ₩29,380 | ₩27,333 | ₩27,453 | -1.87% | 74.5만 |
|---|
| 2026.06.24 | ₩27,092 | ₩28,657 | ₩27,092 | ₩27,373 | +1.04% | 108.2만 |
|---|
| 2026.06.23 | ₩27,534 | ₩28,457 | ₩27,092 | ₩27,212 | -1.17% | 72.4만 |
|---|
| 2026.06.22 | ₩28,256 | ₩29,019 | ₩27,694 | ₩28,015 | -0.85% | 73.4만 |
|---|
| 2026.06.18 | ₩28,738 | ₩29,300 | ₩28,015 | ₩28,537 | -0.70% | 67.4만 |
|---|
| 2026.06.17 | ₩27,694 | ₩29,259 | ₩27,413 | ₩27,975 | +1.01% | 85.5만 |
|---|
| 2026.06.16 | ₩28,698 | ₩29,380 | ₩27,413 | ₩27,453 | -4.34% | 80.7만 |
|---|
| 2026.06.15 | ₩28,216 | ₩30,142 | ₩28,176 | ₩28,176 | -0.14% | 98.3만 |
|---|
| 2026.06.12 | ₩28,095 | ₩28,497 | ₩27,092 | ₩27,333 | -2.71% | 89.8만 |
|---|
| 2026.06.11 | ₩27,694 | ₩28,577 | ₩27,012 | ₩28,256 | +2.03% | 85.6만 |
|---|
| 2026.06.10 | ₩27,654 | ₩28,296 | ₩26,530 | ₩27,373 | -1.02% | 140.1만 |
|---|
| 2026.06.09 | ₩30,223 | ₩30,263 | ₩27,453 | ₩27,694 | -8.37% | 184.9만 |
|---|
| 2026.06.08 | ₩28,978 | ₩31,186 | ₩28,457 | ₩30,303 | +4.57% | 207.1만 |
|---|
| 2026.06.05 | ₩31,226 | ₩31,226 | ₩28,095 | ₩28,457 | -8.87% | 157.8만 |
|---|
| 2026.06.04 | ₩29,340 | ₩32,029 | ₩29,139 | ₩31,547 | +7.52% | 114.1만 |
|---|
| 2026.06.03 | ₩30,504 | ₩30,504 | ₩28,657 | ₩29,701 | -2.63% | 114.6만 |
|---|
| 2026.06.02 | ₩31,266 | ₩31,306 | ₩30,183 | ₩30,704 | -1.80% | 99.2만 |
|---|
| 2026.06.01 | ₩31,587 | ₩31,668 | ₩30,584 | ₩31,146 | -1.40% | 96.5만 |
|---|
| 2026.05.29 | ₩33,113 | ₩33,273 | ₩31,507 | ₩31,668 | -4.36% | 115.7만 |
|---|
| 2026.05.28 | ₩31,306 | ₩33,875 | ₩30,624 | ₩32,912 | +5.13% | 155.7만 |
|---|
| 2026.05.27 | ₩30,383 | ₩31,708 | ₩29,902 | ₩31,668 | +4.23% | 96.2만 |
|---|
| 2026.05.26 | ₩31,347 | ₩31,788 | ₩30,142 | ₩30,825 | -1.66% | 123.4만 |
|---|
| 2026.05.22 | ₩31,427 | ₩32,711 | ₩30,383 | ₩30,744 | -2.17% | 100만 |
|---|
| 2026.05.21 | ₩31,066 | ₩31,668 | ₩29,942 | ₩31,668 | +1.94% | 86.5만 |
|---|
| 2026.05.20 | ₩30,303 | ₩31,708 | ₩29,380 | ₩31,587 | +4.24% | 76.5만 |
|---|
| 2026.05.19 | ₩30,183 | ₩30,383 | ₩29,059 | ₩30,383 | +0.66% | 85.5만 |
|---|
| 2026.05.18 | ₩31,908 | ₩32,029 | ₩29,861 | ₩30,584 | -4.15% | 102.8만 |
|---|
| 2026.05.15 | ₩31,306 | ₩33,514 | ₩31,306 | ₩32,270 | +3.08% | 129.5만 |
|---|
| 2026.05.14 | ₩31,467 | ₩32,510 | ₩30,343 | ₩32,270 | +2.55% | 122만 |
|---|
| 2026.05.13 | ₩31,547 | ₩31,868 | ₩30,704 | ₩31,306 | -0.76% | 113.4만 |
|---|
| 2026.05.12 | ₩32,029 | ₩32,350 | ₩30,785 | ₩31,908 | -0.38% | 145.3만 |
|---|
| 2026.05.11 | ₩32,952 | ₩34,116 | ₩31,387 | ₩32,470 | -1.46% | 172.7만 |
|---|
| 2026.05.08 | ₩35,882 | ₩36,083 | ₩32,751 | ₩33,434 | -6.82% | 259.3만 |
|---|
| 2026.05.07 | ₩37,126 | ₩37,327 | ₩35,320 | ₩35,842 | -3.46% | 298.3만 |
|---|
| 2026.05.06 | ₩37,327 | ₩42,143 | ₩36,925 | ₩41,742 | +11.83% | 355.9만 |
|---|
| 2026.05.05 | ₩38,009 | ₩38,491 | ₩36,685 | ₩36,885 | -2.96% | 136.9만 |
|---|
| 2026.05.04 | ₩37,608 | ₩40,939 | ₩37,247 | ₩37,688 | +0.21% | 197.1만 |
|---|
| 2026.05.01 | ₩43,548 | ₩44,150 | ₩37,367 | ₩38,089 | -12.53% | 379.1만 |
|---|
| 2026.04.30 | ₩32,952 | ₩42,143 | ₩32,952 | ₩39,494 | +19.85% | 563.5만 |
|---|
| 2026.04.29 | ₩34,638 | ₩35,721 | ₩32,711 | ₩32,711 | -5.56% | 122.9만 |
|---|
| 2026.04.28 | ₩36,123 | ₩37,608 | ₩34,517 | ₩34,517 | -4.44% | 154.9만 |
|---|
| 2026.04.27 | ₩34,718 | ₩38,451 | ₩34,116 | ₩36,484 | +5.09% | 260.7만 |
|---|
| 2026.04.24 | ₩38,130 | ₩41,340 | ₩34,638 | ₩35,039 | -8.11% | 393.3만 |
|---|
| 2026.04.23 | ₩44,150 | ₩44,150 | ₩38,130 | ₩38,130 | -13.64% | 332.8만 |
|---|
| 2026.04.22 | ₩41,943 | ₩50,572 | ₩41,742 | ₩44,150 | +5.26% | 447.6만 |
|---|
| 2026.04.21 | ₩55,388 | ₩56,191 | ₩40,538 | ₩41,943 | -24.28% | 1324.8만 |
|---|
| 2026.04.20 | ₩33,393 | ₩46,960 | ₩31,306 | ₩46,558 | +39.42% | 733.9만 |
|---|
| 2026.04.17 | ₩36,444 | ₩38,932 | ₩33,032 | ₩33,032 | -9.36% | 659.5만 |
|---|
| 2026.04.16 | ₩31,306 | ₩32,912 | ₩30,905 | ₩31,387 | +0.26% | 161.6만 |
|---|
| 2026.04.15 | ₩28,978 | ₩30,825 | ₩28,657 | ₩30,142 | +4.02% | 126만 |
|---|
| 2026.04.14 | ₩26,610 | ₩30,905 | ₩26,329 | ₩28,898 | +8.60% | 184만 |
|---|
| 2026.04.13 | ₩24,002 | ₩27,172 | ₩23,640 | ₩26,490 | +10.37% | 188.9만 |
|---|
| 2026.04.10 | ₩24,082 | ₩24,684 | ₩23,480 | ₩23,961 | -0.50% | 51.9만 |
|---|
| 2026.04.09 | ₩23,680 | ₩24,483 | ₩23,440 | ₩24,082 | +1.69% | 59.5만 |
|---|
| 2026.04.08 | ₩24,483 | ₩24,885 | ₩23,761 | ₩24,162 | -1.31% | 73.1만 |
|---|
| 2026.04.07 | ₩23,961 | ₩24,082 | ₩22,998 | ₩23,279 | -2.85% | 63.1만 |
|---|
| 2026.04.06 | ₩24,082 | ₩25,687 | ₩23,680 | ₩23,680 | -1.67% | 102.6만 |
|---|
| 2026.04.02 | ₩24,162 | ₩24,483 | ₩23,319 | ₩23,841 | -1.33% | 158.5만 |
|---|
| 2026.04.01 | ₩25,366 | ₩26,691 | ₩24,122 | ₩24,885 | -1.90% | 195.2만 |
|---|
| 2026.03.31 | ₩24,885 | ₩29,259 | ₩24,764 | ₩28,176 | +13.23% | 207.1만 |
|---|
| 2026.03.30 | ₩25,567 | ₩26,289 | ₩24,082 | ₩24,483 | -4.24% | 86.9만 |
|---|
| 2026.03.27 | ₩26,089 | ₩26,570 | ₩25,487 | ₩25,567 | -2.00% | 62.9만 |
|---|
| 2026.03.26 | ₩27,293 | ₩27,493 | ₩26,089 | ₩26,089 | -4.41% | 51.1만 |
|---|
| 2026.03.25 | ₩28,055 | ₩28,376 | ₩26,851 | ₩27,935 | -0.43% | 88.6만 |
|---|
| 2026.03.24 | ₩28,537 | ₩29,099 | ₩27,413 | ₩27,574 | -3.38% | 57.5만 |
|---|
| 2026.03.23 | ₩28,336 | ₩29,540 | ₩27,654 | ₩28,898 | +1.98% | 119.6만 |
|---|
| 2026.03.20 | ₩28,497 | ₩28,617 | ₩27,734 | ₩27,935 | -1.97% | 62.2만 |
|---|
| 2026.03.19 | ₩28,095 | ₩28,778 | ₩27,694 | ₩28,537 | +1.57% | 61.1만 |
|---|
| 2026.03.18 | ₩30,102 | ₩30,102 | ₩28,095 | ₩28,095 | -6.67% | 107.7만 |
|---|
| 2026.03.17 | ₩30,704 | ₩31,186 | ₩29,701 | ₩30,062 | -2.09% | 92.3만 |
|---|
| 2026.03.16 | ₩30,504 | ₩32,430 | ₩30,183 | ₩32,430 | +6.32% | 88.3만 |
|---|
| 2026.03.13 | ₩29,821 | ₩31,788 | ₩29,701 | ₩30,504 | +2.29% | 90.2만 |
|---|
| 2026.03.12 | ₩31,266 | ₩31,748 | ₩29,380 | ₩29,380 | -6.03% | 86.3만 |
|---|
| 2026.03.11 | ₩30,102 | ₩32,029 | ₩30,102 | ₩31,708 | +5.33% | 85.7만 |
|---|
| 2026.03.10 | ₩30,544 | ₩31,668 | ₩29,741 | ₩30,343 | -0.66% | 65.9만 |
|---|
| 2026.03.09 | ₩31,025 | ₩32,912 | ₩29,621 | ₩30,624 | -1.29% | 96.4만 |
|---|
| 2026.03.06 | ₩30,584 | ₩31,828 | ₩30,102 | ₩31,828 | +4.07% | 63.4만 |
|---|
| 2026.03.05 | ₩31,708 | ₩33,113 | ₩30,905 | ₩31,186 | -1.65% | 106.6만 |
|---|
| 2026.03.04 | ₩32,470 | ₩33,313 | ₩31,708 | ₩31,708 | -2.35% | 76.6만 |
|---|
| 2026.03.03 | ₩32,992 | ₩34,116 | ₩30,744 | ₩31,868 | -3.41% | 105.2만 |
|---|
| 2026.03.02 | ₩33,594 | ₩35,802 | ₩31,306 | ₩33,113 | -1.43% | 150.3만 |
|---|
| 2026.02.27 | ₩31,748 | ₩42,143 | ₩31,708 | ₩37,969 | +19.60% | 493.7만 |
|---|
| 2026.02.26 | ₩31,507 | ₩32,912 | ₩30,102 | ₩32,912 | +4.46% | 117.7만 |
|---|
| 2026.02.25 | ₩29,861 | ₩32,109 | ₩29,420 | ₩31,989 | +7.12% | 132.4만 |
|---|
| 2026.02.24 | ₩28,136 | ₩30,102 | ₩28,095 | ₩29,059 | +3.28% | 73.5만 |
|---|
| 2026.02.23 | ₩28,818 | ₩28,898 | ₩27,734 | ₩27,734 | -3.76% | 65.5만 |
|---|
| 2026.02.20 | ₩30,102 | ₩30,905 | ₩29,099 | ₩29,099 | -3.33% | 78.6만 |
|---|
| 2026.02.19 | ₩28,296 | ₩32,832 | ₩28,015 | ₩31,708 | +12.06% | 166.3만 |
|---|
| 2026.02.18 | ₩29,701 | ₩29,821 | ₩27,774 | ₩28,617 | -3.65% | 71.2만 |
|---|
| 2026.02.17 | ₩28,938 | ₩29,500 | ₩27,373 | ₩28,055 | -3.05% | 52.7만 |
|---|
| 2026.02.13 | ₩28,256 | ₩29,701 | ₩28,015 | ₩28,537 | +0.99% | 47.9만 |
|---|
| 2026.02.12 | ₩28,497 | ₩28,858 | ₩27,694 | ₩27,774 | -2.54% | 65.6만 |
|---|
| 2026.02.11 | ₩30,464 | ₩30,464 | ₩28,095 | ₩28,457 | -6.59% | 93.7만 |
|---|
| 2026.02.10 | ₩30,785 | ₩32,912 | ₩30,102 | ₩30,102 | -2.22% | 125.6만 |
|---|
| 2026.02.09 | ₩30,102 | ₩30,905 | ₩28,537 | ₩30,905 | +2.67% | 80.2만 |
|---|
| 2026.02.06 | ₩27,654 | ₩29,821 | ₩27,453 | ₩29,259 | +5.81% | 103.3만 |
|---|
| 2026.02.05 | ₩27,935 | ₩28,858 | ₩26,610 | ₩26,731 | -4.31% | 88.6만 |
|---|
| 2026.02.04 | ₩29,982 | ₩30,785 | ₩28,537 | ₩28,577 | -4.69% | 103.8만 |
|---|
| 2026.02.03 | ₩30,383 | ₩31,266 | ₩28,978 | ₩30,303 | -0.26% | 77.7만 |
|---|
| 2026.02.02 | ₩30,664 | ₩30,664 | ₩29,139 | ₩29,420 | -4.06% | 84.9만 |
|---|
| 2026.01.30 | ₩31,266 | ₩32,189 | ₩30,142 | ₩30,624 | -2.05% | 149.5만 |
|---|
| 2026.01.29 | ₩33,514 | ₩33,594 | ₩30,905 | ₩31,146 | -7.07% | 131.5만 |
|---|
| 2026.01.28 | ₩34,718 | ₩36,524 | ₩33,313 | ₩33,313 | -4.05% | 171.8만 |
|---|
| 2026.01.27 | ₩35,762 | ₩35,762 | ₩34,116 | ₩34,116 | -4.60% | 105.9만 |
|---|
| 2026.01.26 | ₩36,805 | ₩36,805 | ₩35,320 | ₩35,440 | -3.71% | 120.2만 |
|---|
| 2026.01.23 | ₩37,728 | ₩38,290 | ₩36,524 | ₩36,725 | -2.66% | 118.4만 |
|---|
| 2026.01.22 | ₩37,648 | ₩40,939 | ₩37,367 | ₩37,487 | -0.43% | 160.8만 |
|---|
| 2026.01.21 | ₩37,528 | ₩39,133 | ₩36,203 | ₩37,568 | +0.11% | 105.4만 |
|---|
| 2026.01.20 | ₩37,808 | ₩38,932 | ₩36,966 | ₩37,166 | -1.70% | 127.7만 |
|---|
| 2026.01.16 | ₩41,541 | ₩41,742 | ₩39,133 | ₩39,534 | -4.83% | 169.3만 |
|---|
| 2026.01.15 | ₩39,334 | ₩44,551 | ₩39,334 | ₩41,742 | +6.12% | 287.3만 |
|---|
| 2026.01.14 | ₩37,528 | ₩39,615 | ₩36,123 | ₩38,611 | +2.89% | 153.7만 |
|---|
| 2026.01.13 | ₩39,334 | ₩39,334 | ₩37,768 | ₩38,009 | -3.37% | 117.9만 |
|---|
| 2026.01.12 | ₩39,133 | ₩40,939 | ₩38,130 | ₩39,454 | +0.82% | 145.5만 |
|---|
| 2026.01.09 | ₩41,340 | ₩42,545 | ₩38,732 | ₩39,133 | -5.34% | 210만 |
|---|
| 2026.01.08 | ₩40,538 | ₩43,347 | ₩38,812 | ₩41,340 | +1.98% | 211.8만 |
|---|
| 2026.01.07 | ₩37,768 | ₩43,749 | ₩36,042 | ₩41,742 | +10.52% | 364.4만 |
|---|
| 2026.01.06 | ₩35,721 | ₩38,451 | ₩35,320 | ₩37,487 | +4.94% | 183.1만 |
|---|
| 2026.01.05 | ₩35,802 | ₩38,451 | ₩34,397 | ₩35,721 | -0.22% | 240.5만 |
|---|
| 2026.01.02 | ₩34,116 | ₩36,243 | ₩33,715 | ₩35,360 | +3.65% | 143.5만 |
|---|
| 2025.12.31 | ₩34,116 | ₩34,517 | ₩32,591 | ₩32,912 | -3.53% | 168.6만 |
|---|
| 2025.12.30 | ₩36,083 | ₩37,247 | ₩33,996 | ₩33,996 | -5.78% | 178.4만 |
|---|
| 2025.12.29 | ₩35,641 | ₩38,932 | ₩34,557 | ₩34,598 | -2.93% | 216.3만 |
|---|
| 2025.12.26 | ₩39,454 | ₩39,574 | ₩36,123 | ₩36,123 | -8.44% | 198.6만 |
|---|
| 2025.12.24 | ₩40,056 | ₩40,136 | ₩39,334 | ₩39,615 | -1.10% | 103.3만 |
|---|
| 2025.12.23 | ₩42,946 | ₩42,946 | ₩38,531 | ₩40,538 | -5.61% | 227.3만 |
|---|
| 2025.12.22 | ₩44,953 | ₩45,755 | ₩42,545 | ₩42,946 | -4.46% | 145.4만 |
|---|
| 2025.12.19 | ₩41,742 | ₩50,572 | ₩41,340 | ₩44,551 | +6.73% | 575.3만 |
|---|
| 2025.12.18 | ₩42,143 | ₩45,755 | ₩41,340 | ₩41,742 | -0.95% | 145.1만 |
|---|
| 2025.12.17 | ₩44,150 | ₩45,354 | ₩41,340 | ₩42,143 | -4.55% | 141.3만 |
|---|
| 2025.12.16 | ₩40,939 | ₩44,953 | ₩40,939 | ₩44,150 | +7.84% | 154.5만 |
|---|
| 2025.12.15 | ₩44,351 | ₩45,555 | ₩41,340 | ₩41,742 | -5.88% | 183.6만 |
|---|
| 2025.12.12 | ₩46,960 | ₩48,565 | ₩43,749 | ₩43,749 | -6.84% | 137.6만 |
|---|
| 2025.12.11 | ₩49,167 | ₩49,769 | ₩46,960 | ₩47,361 | -3.67% | 127.3만 |
|---|
| 2025.12.10 | ₩49,970 | ₩52,980 | ₩48,164 | ₩49,368 | -1.20% | 180.3만 |
|---|
| 2025.12.09 | ₩44,150 | ₩52,177 | ₩44,070 | ₩50,572 | +14.55% | 233.5만 |
|---|
| 2025.12.08 | ₩49,368 | ₩49,368 | ₩45,354 | ₩45,755 | -7.32% | 212만 |
|---|
| 2025.12.05 | ₩50,171 | ₩56,994 | ₩48,565 | ₩48,966 | -2.40% | 337.7만 |
|---|
| 2025.12.04 | ₩50,371 | ₩54,987 | ₩49,769 | ₩49,769 | -1.20% | 200만 |
|---|
| 2025.12.03 | ₩49,368 | ₩50,973 | ₩46,157 | ₩50,171 | +1.63% | 258.9만 |
|---|
| 2025.12.02 | ₩55,990 | ₩56,994 | ₩49,368 | ₩51,776 | -7.53% | 777.2만 |
|---|
| 2025.12.01 | ₩38,330 | ₩59,402 | ₩37,407 | ₩53,783 | +40.31% | 900.9만 |
|---|
| 2025.11.28 | ₩40,939 | ₩42,946 | ₩38,691 | ₩39,414 | -3.73% | 228.6만 |
|---|
| 2025.11.26 | ₩34,838 | ₩42,143 | ₩34,678 | ₩40,939 | +17.51% | 575.5만 |
|---|
| 2025.11.25 | ₩34,838 | ₩35,481 | ₩33,113 | ₩34,397 | -1.27% | 177만 |
|---|
| 2025.11.24 | ₩35,400 | ₩37,728 | ₩32,751 | ₩34,638 | -2.15% | 296.9만 |
|---|
| 2025.11.21 | ₩35,159 | ₩36,323 | ₩32,510 | ₩34,598 | -1.60% | 248만 |
|---|
| 2025.11.20 | ₩40,538 | ₩40,939 | ₩35,320 | ₩35,320 | -12.87% | 343만 |
|---|
| 2025.11.19 | ₩40,136 | ₩41,340 | ₩38,210 | ₩39,173 | -2.40% | 188.6만 |
|---|
| 2025.11.18 | ₩41,340 | ₩42,946 | ₩40,136 | ₩40,136 | -2.91% | 142.2만 |
|---|
| 2025.11.17 | ₩44,953 | ₩45,354 | ₩40,136 | ₩41,742 | -7.14% | 205.5만 |
|---|
| 2025.11.14 | ₩37,568 | ₩49,368 | ₩37,568 | ₩43,347 | +15.38% | 432만 |
|---|
| 2025.11.13 | ₩44,351 | ₩44,551 | ₩40,136 | ₩40,538 | -8.60% | 285만 |
|---|
| 2025.11.12 | ₩48,565 | ₩51,776 | ₩44,551 | ₩44,752 | -7.85% | 281.4만 |
|---|
| 2025.11.11 | ₩50,171 | ₩53,783 | ₩47,361 | ₩48,966 | -2.40% | 276.3만 |
|---|
| 2025.11.10 | ₩56,592 | ₩58,599 | ₩51,776 | ₩53,783 | -4.96% | 418.1만 |
|---|
| 2025.11.07 | ₩47,361 | ₩56,994 | ₩45,354 | ₩55,790 | +17.80% | 480만 |
|---|
| 2025.11.06 | ₩51,776 | ₩62,613 | ₩47,762 | ₩47,762 | -7.75% | 636.6만 |
|---|
| 2025.11.05 | ₩54,987 | ₩55,388 | ₩49,368 | ₩50,973 | -7.30% | 315.6만 |
|---|
| 2025.11.04 | ₩51,174 | ₩61,007 | ₩51,174 | ₩53,381 | +4.31% | 553.9만 |
|---|
| 2025.11.03 | ₩60,405 | ₩61,810 | ₩54,184 | ₩55,790 | -7.64% | 523.3만 |
|---|
| 2025.10.31 | ₩66,426 | ₩68,633 | ₩62,211 | ₩66,426 | 0.00% | 344.6만 |
|---|
| 2025.10.30 | ₩70,439 | ₩71,041 | ₩64,218 | ₩66,225 | -5.98% | 492.2만 |
|---|
| 2025.10.29 | ₩83,082 | ₩83,484 | ₩71,041 | ₩74,052 | -10.87% | 759.9만 |
|---|
| 2025.10.28 | ₩77,062 | ₩94,722 | ₩73,048 | ₩79,269 | +2.86% | 1594.8만 |
|---|
| 2025.10.27 | ₩80,273 | ₩89,504 | ₩72,246 | ₩72,647 | -9.50% | 1213.4만 |
|---|
| 2025.10.24 | ₩133,052 | ₩134,457 | ₩83,484 | ₩87,698 | -34.09% | 2677.9만 |
|---|
| 2025.10.23 | ₩118,402 | ₩149,628 | ₩111,178 | ₩113,987 | -3.73% | 2674만 |
|---|
| 2025.10.22 | ₩247,642 | ₩308,649 | ₩105,157 | ₩143,688 | -41.98% | 7269만 |
|---|
| 2025.10.21 | ₩92,715 | ₩154,927 | ₩77,463 | ₩145,294 | +56.71% | 6905.2만 |
|---|
| 2025.10.20 | ₩40,939 | ₩61,409 | ₩35,360 | ₩59,001 | +44.12% | 4009.4만 |
|---|
| 2025.10.17 | ₩24,403 | ₩30,223 | ₩22,075 | ₩25,928 | +6.25% | 1460.7만 |
|---|
| 2025.10.16 | ₩27,815 | ₩27,815 | ₩20,068 | ₩20,871 | -24.96% | 572.3만 |
|---|
| 2025.10.15 | ₩31,587 | ₩32,832 | ₩26,129 | ₩26,891 | -14.87% | 401.4만 |
|---|
| 2025.10.14 | ₩36,885 | ₩37,166 | ₩30,905 | ₩31,347 | -15.02% | 376.9만 |
|---|
| 2025.10.13 | ₩34,036 | ₩44,953 | ₩33,915 | ₩41,541 | +22.05% | 427.9만 |
|---|
| 2025.10.10 | ₩80,674 | ₩91,511 | ₩80,072 | ₩80,674 | 0.00% | 48.4만 |
|---|