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 | ₩10,409 | ₩10,476 | ₩9,939 | ₩10,328 | -0.77% | 78.6만 |
| 2026.10.08 | ₩10,234 | ₩10,449 | ₩10,060 | ₩10,368 | +1.31% | 90.6만 |
| 2026.10.07 | ₩10,663 | ₩10,663 | ₩10,140 | ₩10,274 | -3.65% | 103.7만 |
| 2026.10.06 | ₩10,891 | ₩10,999 | ₩10,650 | ₩10,717 | -1.60% | 63만 |
| 2026.10.05 | ₩11,026 | ₩11,346 | ₩10,690 | ₩10,811 | -1.95% | 83만 |
| 2026.10.02 | ₩11,079 | ₩11,334 | ₩10,878 | ₩11,066 | -0.12% | 81.6만 |
| 2026.10.01 | ₩11,052 | ₩11,106 | ₩10,516 | ₩11,079 | +0.24% | 108.1만 |
| 2026.09.30 | ₩11,066 | ₩11,227 | ₩10,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,079 |
| +0.12% |
| 87.3만 |
| 2026.09.29 | ₩11,455 | ₩11,468 | ₩10,999 | ₩11,039 | -3.63% | 81.5만 |
|---|
| 2026.09.28 | ₩11,207 | ₩11,602 | ₩10,824 | ₩11,428 | +1.97% | 155.1만 |
|---|
| 2026.09.25 | ₩12,327 | ₩12,327 | ₩11,160 | ₩11,200 | -9.14% | 275.6만 |
|---|
| 2026.09.24 | ₩13,507 | ₩13,507 | ₩12,152 | ₩12,327 | -8.74% | 273.7만 |
|---|
| 2026.09.23 | ₩14,768 | ₩14,828 | ₩13,158 | ₩13,453 | -8.90% | 312.7만 |
|---|
| 2026.09.22 | ₩16,096 | ₩16,284 | ₩15,264 | ₩15,438 | -4.08% | 76.8만 |
|---|
| 2026.09.21 | ₩15,613 | ₩16,793 | ₩15,264 | ₩15,988 | +2.41% | 129.9만 |
|---|
| 2026.09.18 | ₩15,700 | ₩16,444 | ₩15,385 | ₩15,438 | -1.67% | 114만 |
|---|
| 2026.09.17 | ₩15,009 | ₩16,190 | ₩15,009 | ₩15,693 | +4.56% | 144.8만 |
|---|
| 2026.09.16 | ₩13,400 | ₩15,197 | ₩13,386 | ₩14,687 | +9.61% | 152.9만 |
|---|
| 2026.09.15 | ₩13,668 | ₩14,257 | ₩13,380 | ₩13,400 | -1.96% | 89만 |
|---|
| 2026.09.14 | ₩13,252 | ₩13,903 | ₩13,158 | ₩13,829 | +4.35% | 116.4만 |
|---|
| 2026.09.11 | ₩14,178 | ₩14,231 | ₩13,628 | ₩13,695 | -3.41% | 79.1만 |
|---|
| 2026.09.10 | ₩14,446 | ₩14,584 | ₩13,952 | ₩14,017 | -2.97% | 112.9만 |
|---|
| 2026.09.09 | ₩15,063 | ₩15,586 | ₩14,593 | ₩14,620 | -2.94% | 99.5만 |
|---|
| 2026.09.08 | ₩15,814 | ₩15,884 | ₩15,009 | ₩15,036 | -4.92% | 99.7만 |
|---|
| 2026.09.04 | ₩15,009 | ₩16,002 | ₩14,808 | ₩15,814 | +5.36% | 114.8만 |
|---|
| 2026.09.03 | ₩15,559 | ₩15,774 | ₩15,090 | ₩15,117 | -2.84% | 121.2만 |
|---|
| 2026.09.02 | ₩16,565 | ₩16,874 | ₩15,491 | ₩15,519 | -6.32% | 179.9만 |
|---|
| 2026.09.01 | ₩17,491 | ₩17,611 | ₩16,646 | ₩16,699 | -4.52% | 85.3만 |
|---|
| 2026.08.31 | ₩18,523 | ₩18,577 | ₩17,799 | ₩17,839 | -3.69% | 49.3만 |
|---|
| 2026.08.28 | ₩18,778 | ₩19,476 | ₩18,510 | ₩18,591 | -1.00% | 63.6만 |
|---|
| 2026.08.27 | ₩19,047 | ₩19,570 | ₩18,530 | ₩18,778 | -1.41% | 64.9만 |
|---|
| 2026.08.26 | ₩18,926 | ₩19,395 | ₩18,584 | ₩19,114 | +0.99% | 52만 |
|---|
| 2026.08.25 | ₩18,845 | ₩19,114 | ₩18,187 | ₩19,033 | +1.00% | 76.4만 |
|---|
| 2026.08.24 | ₩19,757 | ₩20,146 | ₩18,845 | ₩18,980 | -3.94% | 137.7만 |
|---|
| 2026.08.21 | ₩19,436 | ₩20,751 | ₩19,221 | ₩19,811 | +1.93% | 162.5만 |
|---|
| 2026.08.20 | ₩18,242 | ₩20,388 | ₩18,242 | ₩19,422 | +6.47% | 270.4만 |
|---|
| 2026.08.19 | ₩16,941 | ₩19,178 | ₩16,485 | ₩18,886 | +11.48% | 220만 |
|---|
| 2026.08.18 | ₩14,915 | ₩17,088 | ₩14,365 | ₩17,088 | +14.57% | 352.9만 |
|---|
| 2026.08.17 | ₩17,209 | ₩17,303 | ₩15,440 | ₩15,599 | -9.35% | 288.1만 |
|---|
| 2026.08.14 | ₩16,377 | ₩19,234 | ₩16,377 | ₩18,067 | +10.32% | 317.1만 |
|---|
| 2026.08.13 | ₩16,699 | ₩18,067 | ₩16,377 | ₩16,377 | -1.93% | 261.9만 |
|---|
| 2026.08.12 | ₩17,021 | ₩17,544 | ₩16,096 | ₩16,659 | -2.13% | 368.9만 |
|---|
| 2026.08.11 | ₩17,665 | ₩18,188 | ₩16,498 | ₩16,820 | -4.78% | 479.7만 |
|---|
| 2026.08.10 | ₩21,890 | ₩22,735 | ₩20,844 | ₩20,924 | -4.41% | 121.6만 |
|---|
| 2026.08.07 | ₩21,045 | ₩22,494 | ₩21,005 | ₩21,649 | +2.87% | 205.4만 |
|---|
| 2026.08.06 | ₩24,144 | ₩24,144 | ₩20,683 | ₩21,246 | -12.00% | 240.6만 |
|---|
| 2026.08.05 | ₩25,431 | ₩25,914 | ₩24,184 | ₩24,546 | -3.48% | 96만 |
|---|
| 2026.08.04 | ₩25,351 | ₩25,954 | ₩24,948 | ₩25,512 | +0.63% | 98.1만 |
|---|
| 2026.08.03 | ₩23,178 | ₩25,230 | ₩23,017 | ₩24,626 | +6.25% | 101.7만 |
|---|
| 2026.07.31 | ₩22,936 | ₩24,345 | ₩22,574 | ₩22,775 | -0.70% | 87.7만 |
|---|
| 2026.07.30 | ₩21,649 | ₩22,856 | ₩21,568 | ₩22,373 | +3.35% | 43만 |
|---|
| 2026.07.29 | ₩21,930 | ₩22,413 | ₩21,287 | ₩21,367 | -2.57% | 52.7만 |
|---|
| 2026.07.28 | ₩22,252 | ₩22,293 | ₩21,005 | ₩21,769 | -2.17% | 77.9만 |
|---|
| 2026.07.27 | ₩22,775 | ₩23,339 | ₩22,051 | ₩22,051 | -3.18% | 57.8만 |
|---|
| 2026.07.24 | ₩22,936 | ₩23,258 | ₩21,971 | ₩22,494 | -1.93% | 55.2만 |
|---|
| 2026.07.23 | ₩23,942 | ₩23,942 | ₩22,172 | ₩22,534 | -5.88% | 143.6만 |
|---|
| 2026.07.22 | ₩24,425 | ₩24,667 | ₩23,822 | ₩24,023 | -1.65% | 73.7만 |
|---|
| 2026.07.21 | ₩24,023 | ₩24,828 | ₩23,460 | ₩24,546 | +2.18% | 93.7만 |
|---|
| 2026.07.20 | ₩23,983 | ₩24,264 | ₩23,057 | ₩23,942 | -0.17% | 89만 |
|---|
| 2026.07.17 | ₩24,144 | ₩24,546 | ₩23,701 | ₩23,781 | -1.50% | 73.2만 |
|---|
| 2026.07.16 | ₩25,552 | ₩25,552 | ₩24,063 | ₩24,144 | -5.51% | 97.3만 |
|---|
| 2026.07.15 | ₩25,190 | ₩26,115 | ₩25,109 | ₩25,471 | +1.12% | 76.5만 |
|---|
| 2026.07.14 | ₩25,150 | ₩25,834 | ₩24,747 | ₩24,989 | -0.64% | 86.2만 |
|---|
| 2026.07.13 | ₩26,558 | ₩27,162 | ₩24,989 | ₩24,989 | -5.91% | 146.6만 |
|---|
| 2026.07.10 | ₩27,202 | ₩27,242 | ₩26,317 | ₩26,397 | -2.96% | 121.3만 |
|---|
| 2026.07.09 | ₩27,604 | ₩27,805 | ₩26,679 | ₩27,162 | -1.60% | 104.8만 |
|---|
| 2026.07.08 | ₩28,168 | ₩28,369 | ₩26,880 | ₩27,363 | -2.86% | 120.9만 |
|---|
| 2026.07.07 | ₩29,254 | ₩29,978 | ₩28,409 | ₩28,570 | -2.34% | 77.9만 |
|---|
| 2026.07.06 | ₩28,731 | ₩30,381 | ₩28,288 | ₩29,536 | +2.80% | 98.7만 |
|---|
| 2026.07.02 | ₩30,461 | ₩31,387 | ₩28,570 | ₩28,570 | -6.21% | 68.2만 |
|---|
| 2026.07.01 | ₩29,898 | ₩31,628 | ₩29,817 | ₩29,978 | +0.27% | 99만 |
|---|
| 2026.06.30 | ₩28,650 | ₩32,393 | ₩28,208 | ₩30,179 | +5.34% | 194.9만 |
|---|
| 2026.06.29 | ₩26,840 | ₩29,133 | ₩26,840 | ₩28,530 | +6.30% | 110.3만 |
|---|
| 2026.06.26 | ₩27,363 | ₩28,087 | ₩25,995 | ₩26,518 | -3.09% | 258.4만 |
|---|
| 2026.06.25 | ₩28,047 | ₩29,455 | ₩27,403 | ₩27,524 | -1.87% | 74.5만 |
|---|
| 2026.06.24 | ₩27,162 | ₩28,731 | ₩27,162 | ₩27,443 | +1.04% | 108.2만 |
|---|
| 2026.06.23 | ₩27,604 | ₩28,530 | ₩27,162 | ₩27,282 | -1.17% | 72.4만 |
|---|
| 2026.06.22 | ₩28,328 | ₩29,093 | ₩27,765 | ₩28,087 | -0.85% | 73.4만 |
|---|
| 2026.06.18 | ₩28,811 | ₩29,375 | ₩28,087 | ₩28,610 | -0.70% | 67.4만 |
|---|
| 2026.06.17 | ₩27,765 | ₩29,334 | ₩27,483 | ₩28,047 | +1.01% | 85.5만 |
|---|
| 2026.06.16 | ₩28,771 | ₩29,455 | ₩27,483 | ₩27,524 | -4.34% | 80.7만 |
|---|
| 2026.06.15 | ₩28,288 | ₩30,220 | ₩28,248 | ₩28,248 | -0.14% | 98.3만 |
|---|
| 2026.06.12 | ₩28,168 | ₩28,570 | ₩27,162 | ₩27,403 | -2.71% | 89.8만 |
|---|
| 2026.06.11 | ₩27,765 | ₩28,650 | ₩27,081 | ₩28,328 | +2.03% | 85.6만 |
|---|
| 2026.06.10 | ₩27,725 | ₩28,369 | ₩26,598 | ₩27,443 | -1.02% | 140.1만 |
|---|
| 2026.06.09 | ₩30,300 | ₩30,340 | ₩27,524 | ₩27,765 | -8.37% | 184.9만 |
|---|
| 2026.06.08 | ₩29,053 | ₩31,266 | ₩28,530 | ₩30,381 | +4.57% | 207.1만 |
|---|
| 2026.06.05 | ₩31,306 | ₩31,306 | ₩28,168 | ₩28,530 | -8.87% | 157.8만 |
|---|
| 2026.06.04 | ₩29,415 | ₩32,111 | ₩29,214 | ₩31,628 | +7.52% | 114.1만 |
|---|
| 2026.06.03 | ₩30,582 | ₩30,582 | ₩28,731 | ₩29,777 | -2.63% | 114.6만 |
|---|
| 2026.06.02 | ₩31,346 | ₩31,387 | ₩30,260 | ₩30,783 | -1.80% | 99.2만 |
|---|
| 2026.06.01 | ₩31,668 | ₩31,749 | ₩30,662 | ₩31,226 | -1.40% | 96.5만 |
|---|
| 2026.05.29 | ₩33,197 | ₩33,358 | ₩31,588 | ₩31,749 | -4.36% | 115.7만 |
|---|
| 2026.05.28 | ₩31,387 | ₩33,962 | ₩30,703 | ₩32,996 | +5.13% | 155.7만 |
|---|
| 2026.05.27 | ₩30,461 | ₩31,789 | ₩29,978 | ₩31,749 | +4.23% | 96.2만 |
|---|
| 2026.05.26 | ₩31,427 | ₩31,870 | ₩30,220 | ₩30,904 | -1.66% | 123.4만 |
|---|
| 2026.05.22 | ₩31,507 | ₩32,795 | ₩30,461 | ₩30,823 | -2.17% | 100만 |
|---|
| 2026.05.21 | ₩31,145 | ₩31,749 | ₩30,019 | ₩31,749 | +1.94% | 86.5만 |
|---|
| 2026.05.20 | ₩30,381 | ₩31,789 | ₩29,455 | ₩31,668 | +4.24% | 76.5만 |
|---|
| 2026.05.19 | ₩30,260 | ₩30,461 | ₩29,133 | ₩30,461 | +0.66% | 85.5만 |
|---|
| 2026.05.18 | ₩31,990 | ₩32,111 | ₩29,938 | ₩30,662 | -4.15% | 102.8만 |
|---|
| 2026.05.15 | ₩31,387 | ₩33,600 | ₩31,387 | ₩32,352 | +3.08% | 129.5만 |
|---|
| 2026.05.14 | ₩31,548 | ₩32,594 | ₩30,421 | ₩32,352 | +2.55% | 122만 |
|---|
| 2026.05.13 | ₩31,628 | ₩31,950 | ₩30,783 | ₩31,387 | -0.76% | 113.4만 |
|---|
| 2026.05.12 | ₩32,111 | ₩32,433 | ₩30,864 | ₩31,990 | -0.38% | 145.3만 |
|---|
| 2026.05.11 | ₩33,036 | ₩34,203 | ₩31,467 | ₩32,554 | -1.46% | 172.7만 |
|---|
| 2026.05.08 | ₩35,974 | ₩36,175 | ₩32,835 | ₩33,519 | -6.82% | 259.3만 |
|---|
| 2026.05.07 | ₩37,221 | ₩37,423 | ₩35,411 | ₩35,934 | -3.46% | 298.3만 |
|---|
| 2026.05.06 | ₩37,423 | ₩42,251 | ₩37,020 | ₩41,849 | +11.83% | 355.9만 |
|---|
| 2026.05.05 | ₩38,107 | ₩38,589 | ₩36,779 | ₩36,980 | -2.96% | 136.9만 |
|---|
| 2026.05.04 | ₩37,704 | ₩41,044 | ₩37,342 | ₩37,785 | +0.21% | 197.1만 |
|---|
| 2026.05.01 | ₩43,660 | ₩44,263 | ₩37,463 | ₩38,187 | -12.53% | 379.1만 |
|---|
| 2026.04.30 | ₩33,036 | ₩42,251 | ₩33,036 | ₩39,595 | +19.85% | 563.5만 |
|---|
| 2026.04.29 | ₩34,727 | ₩35,813 | ₩32,795 | ₩32,795 | -5.56% | 122.9만 |
|---|
| 2026.04.28 | ₩36,215 | ₩37,704 | ₩34,606 | ₩34,606 | -4.44% | 154.9만 |
|---|
| 2026.04.27 | ₩34,807 | ₩38,549 | ₩34,203 | ₩36,578 | +5.09% | 260.7만 |
|---|
| 2026.04.24 | ₩38,227 | ₩41,446 | ₩34,727 | ₩35,129 | -8.11% | 393.3만 |
|---|
| 2026.04.23 | ₩44,263 | ₩44,263 | ₩38,227 | ₩38,227 | -13.64% | 332.8만 |
|---|
| 2026.04.22 | ₩42,050 | ₩50,702 | ₩41,849 | ₩44,263 | +5.26% | 447.6만 |
|---|
| 2026.04.21 | ₩55,530 | ₩56,335 | ₩40,642 | ₩42,050 | -24.28% | 1324.8만 |
|---|
| 2026.04.20 | ₩33,479 | ₩47,080 | ₩31,387 | ₩46,678 | +39.42% | 733.9만 |
|---|
| 2026.04.17 | ₩36,537 | ₩39,032 | ₩33,117 | ₩33,117 | -9.36% | 659.5만 |
|---|
| 2026.04.16 | ₩31,387 | ₩32,996 | ₩30,984 | ₩31,467 | +0.26% | 161.6만 |
|---|
| 2026.04.15 | ₩29,053 | ₩30,904 | ₩28,731 | ₩30,220 | +4.02% | 126만 |
|---|
| 2026.04.14 | ₩26,679 | ₩30,984 | ₩26,397 | ₩28,972 | +8.60% | 184만 |
|---|
| 2026.04.13 | ₩24,063 | ₩27,242 | ₩23,701 | ₩26,558 | +10.37% | 188.9만 |
|---|
| 2026.04.10 | ₩24,144 | ₩24,747 | ₩23,540 | ₩24,023 | -0.50% | 51.9만 |
|---|
| 2026.04.09 | ₩23,741 | ₩24,546 | ₩23,500 | ₩24,144 | +1.69% | 59.5만 |
|---|
| 2026.04.08 | ₩24,546 | ₩24,948 | ₩23,822 | ₩24,224 | -1.31% | 73.1만 |
|---|
| 2026.04.07 | ₩24,023 | ₩24,144 | ₩23,057 | ₩23,339 | -2.85% | 63.1만 |
|---|
| 2026.04.06 | ₩24,144 | ₩25,753 | ₩23,741 | ₩23,741 | -1.67% | 102.6만 |
|---|
| 2026.04.02 | ₩24,224 | ₩24,546 | ₩23,379 | ₩23,902 | -1.33% | 158.5만 |
|---|
| 2026.04.01 | ₩25,431 | ₩26,759 | ₩24,184 | ₩24,948 | -1.90% | 195.2만 |
|---|
| 2026.03.31 | ₩24,948 | ₩29,334 | ₩24,828 | ₩28,248 | +13.23% | 207.1만 |
|---|
| 2026.03.30 | ₩25,632 | ₩26,357 | ₩24,144 | ₩24,546 | -4.24% | 86.9만 |
|---|
| 2026.03.27 | ₩26,156 | ₩26,638 | ₩25,552 | ₩25,632 | -2.00% | 62.9만 |
|---|
| 2026.03.26 | ₩27,363 | ₩27,564 | ₩26,156 | ₩26,156 | -4.41% | 51.1만 |
|---|
| 2026.03.25 | ₩28,127 | ₩28,449 | ₩26,920 | ₩28,007 | -0.43% | 88.6만 |
|---|
| 2026.03.24 | ₩28,610 | ₩29,173 | ₩27,483 | ₩27,644 | -3.38% | 57.5만 |
|---|
| 2026.03.23 | ₩28,409 | ₩29,616 | ₩27,725 | ₩28,972 | +1.98% | 119.6만 |
|---|
| 2026.03.20 | ₩28,570 | ₩28,691 | ₩27,805 | ₩28,007 | -1.97% | 62.2만 |
|---|
| 2026.03.19 | ₩28,168 | ₩28,852 | ₩27,765 | ₩28,610 | +1.57% | 61.1만 |
|---|
| 2026.03.18 | ₩30,179 | ₩30,179 | ₩28,168 | ₩28,168 | -6.67% | 107.7만 |
|---|
| 2026.03.17 | ₩30,783 | ₩31,266 | ₩29,777 | ₩30,139 | -2.09% | 92.3만 |
|---|
| 2026.03.16 | ₩30,582 | ₩32,513 | ₩30,260 | ₩32,513 | +6.32% | 88.3만 |
|---|
| 2026.03.13 | ₩29,898 | ₩31,870 | ₩29,777 | ₩30,582 | +2.29% | 90.2만 |
|---|
| 2026.03.12 | ₩31,346 | ₩31,829 | ₩29,455 | ₩29,455 | -6.03% | 86.3만 |
|---|
| 2026.03.11 | ₩30,179 | ₩32,111 | ₩30,179 | ₩31,789 | +5.33% | 85.7만 |
|---|
| 2026.03.10 | ₩30,622 | ₩31,749 | ₩29,817 | ₩30,421 | -0.66% | 65.9만 |
|---|
| 2026.03.09 | ₩31,105 | ₩32,996 | ₩29,697 | ₩30,703 | -1.29% | 96.4만 |
|---|
| 2026.03.06 | ₩30,662 | ₩31,910 | ₩30,179 | ₩31,910 | +4.07% | 63.4만 |
|---|
| 2026.03.05 | ₩31,789 | ₩33,197 | ₩30,984 | ₩31,266 | -1.65% | 106.6만 |
|---|
| 2026.03.04 | ₩32,554 | ₩33,399 | ₩31,789 | ₩31,789 | -2.35% | 76.6만 |
|---|
| 2026.03.03 | ₩33,077 | ₩34,203 | ₩30,823 | ₩31,950 | -3.41% | 105.2만 |
|---|
| 2026.03.02 | ₩33,680 | ₩35,893 | ₩31,387 | ₩33,197 | -1.43% | 150.3만 |
|---|
| 2026.02.27 | ₩31,829 | ₩42,251 | ₩31,789 | ₩38,066 | +19.60% | 493.7만 |
|---|
| 2026.02.26 | ₩31,588 | ₩32,996 | ₩30,179 | ₩32,996 | +4.46% | 117.7만 |
|---|
| 2026.02.25 | ₩29,938 | ₩32,191 | ₩29,495 | ₩32,071 | +7.12% | 132.4만 |
|---|
| 2026.02.24 | ₩28,208 | ₩30,179 | ₩28,168 | ₩29,133 | +3.28% | 73.5만 |
|---|
| 2026.02.23 | ₩28,892 | ₩28,972 | ₩27,805 | ₩27,805 | -3.76% | 65.5만 |
|---|
| 2026.02.20 | ₩30,179 | ₩30,984 | ₩29,173 | ₩29,173 | -3.33% | 78.6만 |
|---|
| 2026.02.19 | ₩28,369 | ₩32,916 | ₩28,087 | ₩31,789 | +12.06% | 166.3만 |
|---|
| 2026.02.18 | ₩29,777 | ₩29,898 | ₩27,846 | ₩28,691 | -3.65% | 71.2만 |
|---|
| 2026.02.17 | ₩29,013 | ₩29,576 | ₩27,443 | ₩28,127 | -3.05% | 52.7만 |
|---|
| 2026.02.13 | ₩28,328 | ₩29,777 | ₩28,087 | ₩28,610 | +0.99% | 47.9만 |
|---|
| 2026.02.12 | ₩28,570 | ₩28,932 | ₩27,765 | ₩27,846 | -2.54% | 65.6만 |
|---|
| 2026.02.11 | ₩30,542 | ₩30,542 | ₩28,168 | ₩28,530 | -6.59% | 93.7만 |
|---|
| 2026.02.10 | ₩30,864 | ₩32,996 | ₩30,179 | ₩30,179 | -2.22% | 125.6만 |
|---|
| 2026.02.09 | ₩30,179 | ₩30,984 | ₩28,610 | ₩30,984 | +2.67% | 80.2만 |
|---|
| 2026.02.06 | ₩27,725 | ₩29,898 | ₩27,524 | ₩29,334 | +5.81% | 103.3만 |
|---|
| 2026.02.05 | ₩28,007 | ₩28,932 | ₩26,679 | ₩26,799 | -4.31% | 88.6만 |
|---|
| 2026.02.04 | ₩30,059 | ₩30,864 | ₩28,610 | ₩28,650 | -4.69% | 103.8만 |
|---|
| 2026.02.03 | ₩30,461 | ₩31,346 | ₩29,053 | ₩30,381 | -0.26% | 77.7만 |
|---|
| 2026.02.02 | ₩30,743 | ₩30,743 | ₩29,214 | ₩29,495 | -4.06% | 84.9만 |
|---|
| 2026.01.30 | ₩31,346 | ₩32,272 | ₩30,220 | ₩30,703 | -2.05% | 149.5만 |
|---|
| 2026.01.29 | ₩33,600 | ₩33,680 | ₩30,984 | ₩31,226 | -7.07% | 131.5만 |
|---|
| 2026.01.28 | ₩34,807 | ₩36,618 | ₩33,399 | ₩33,399 | -4.05% | 171.8만 |
|---|
| 2026.01.27 | ₩35,853 | ₩35,853 | ₩34,203 | ₩34,203 | -4.60% | 105.9만 |
|---|
| 2026.01.26 | ₩36,899 | ₩36,899 | ₩35,411 | ₩35,531 | -3.71% | 120.2만 |
|---|
| 2026.01.23 | ₩37,825 | ₩38,388 | ₩36,618 | ₩36,819 | -2.66% | 118.4만 |
|---|
| 2026.01.22 | ₩37,744 | ₩41,044 | ₩37,463 | ₩37,584 | -0.43% | 160.8만 |
|---|
| 2026.01.21 | ₩37,624 | ₩39,233 | ₩36,296 | ₩37,664 | +0.11% | 105.4만 |
|---|
| 2026.01.20 | ₩37,905 | ₩39,032 | ₩37,060 | ₩37,262 | -1.70% | 127.7만 |
|---|
| 2026.01.16 | ₩41,648 | ₩41,849 | ₩39,233 | ₩39,636 | -4.83% | 169.3만 |
|---|
| 2026.01.15 | ₩39,435 | ₩44,666 | ₩39,435 | ₩41,849 | +6.12% | 287.3만 |
|---|
| 2026.01.14 | ₩37,624 | ₩39,716 | ₩36,215 | ₩38,710 | +2.89% | 153.7만 |
|---|
| 2026.01.13 | ₩39,435 | ₩39,435 | ₩37,865 | ₩38,107 | -3.37% | 117.9만 |
|---|
| 2026.01.12 | ₩39,233 | ₩41,044 | ₩38,227 | ₩39,555 | +0.82% | 145.5만 |
|---|
| 2026.01.09 | ₩41,446 | ₩42,654 | ₩38,831 | ₩39,233 | -5.34% | 210만 |
|---|
| 2026.01.08 | ₩40,642 | ₩43,458 | ₩38,911 | ₩41,446 | +1.98% | 211.8만 |
|---|
| 2026.01.07 | ₩37,865 | ₩43,861 | ₩36,135 | ₩41,849 | +10.52% | 364.4만 |
|---|
| 2026.01.06 | ₩35,813 | ₩38,549 | ₩35,411 | ₩37,584 | +4.94% | 183.1만 |
|---|
| 2026.01.05 | ₩35,893 | ₩38,549 | ₩34,485 | ₩35,813 | -0.22% | 240.5만 |
|---|
| 2026.01.02 | ₩34,203 | ₩36,336 | ₩33,801 | ₩35,451 | +3.65% | 143.5만 |
|---|
| 2025.12.31 | ₩34,203 | ₩34,606 | ₩32,674 | ₩32,996 | -3.53% | 168.6만 |
|---|
| 2025.12.30 | ₩36,175 | ₩37,342 | ₩34,083 | ₩34,083 | -5.78% | 178.4만 |
|---|
| 2025.12.29 | ₩35,732 | ₩39,032 | ₩34,646 | ₩34,686 | -2.93% | 216.3만 |
|---|
| 2025.12.26 | ₩39,555 | ₩39,676 | ₩36,215 | ₩36,215 | -8.44% | 198.6만 |
|---|
| 2025.12.24 | ₩40,159 | ₩40,239 | ₩39,435 | ₩39,716 | -1.10% | 103.3만 |
|---|
| 2025.12.23 | ₩43,056 | ₩43,056 | ₩38,630 | ₩40,642 | -5.61% | 227.3만 |
|---|
| 2025.12.22 | ₩45,068 | ₩45,873 | ₩42,654 | ₩43,056 | -4.46% | 145.4만 |
|---|
| 2025.12.19 | ₩41,849 | ₩50,702 | ₩41,446 | ₩44,666 | +6.73% | 575.3만 |
|---|
| 2025.12.18 | ₩42,251 | ₩45,873 | ₩41,446 | ₩41,849 | -0.95% | 145.1만 |
|---|
| 2025.12.17 | ₩44,263 | ₩45,470 | ₩41,446 | ₩42,251 | -4.55% | 141.3만 |
|---|
| 2025.12.16 | ₩41,044 | ₩45,068 | ₩41,044 | ₩44,263 | +7.84% | 154.5만 |
|---|
| 2025.12.15 | ₩44,464 | ₩45,672 | ₩41,446 | ₩41,849 | -5.88% | 183.6만 |
|---|
| 2025.12.12 | ₩47,080 | ₩48,690 | ₩43,861 | ₩43,861 | -6.84% | 137.6만 |
|---|
| 2025.12.11 | ₩49,293 | ₩49,897 | ₩47,080 | ₩47,482 | -3.67% | 127.3만 |
|---|
| 2025.12.10 | ₩50,098 | ₩53,116 | ₩48,287 | ₩49,494 | -1.20% | 180.3만 |
|---|
| 2025.12.09 | ₩44,263 | ₩52,311 | ₩44,183 | ₩50,702 | +14.55% | 233.5만 |
|---|
| 2025.12.08 | ₩49,494 | ₩49,494 | ₩45,470 | ₩45,873 | -7.32% | 212만 |
|---|
| 2025.12.05 | ₩50,299 | ₩57,140 | ₩48,690 | ₩49,092 | -2.40% | 337.7만 |
|---|
| 2025.12.04 | ₩50,500 | ₩55,128 | ₩49,897 | ₩49,897 | -1.20% | 200만 |
|---|
| 2025.12.03 | ₩49,494 | ₩51,104 | ₩46,275 | ₩50,299 | +1.63% | 258.9만 |
|---|
| 2025.12.02 | ₩56,134 | ₩57,140 | ₩49,494 | ₩51,909 | -7.53% | 777.2만 |
|---|
| 2025.12.01 | ₩38,429 | ₩59,554 | ₩37,503 | ₩53,921 | +40.31% | 900.9만 |
|---|
| 2025.11.28 | ₩41,044 | ₩43,056 | ₩38,791 | ₩39,515 | -3.73% | 228.6만 |
|---|
| 2025.11.26 | ₩34,928 | ₩42,251 | ₩34,767 | ₩41,044 | +17.51% | 575.5만 |
|---|
| 2025.11.25 | ₩34,928 | ₩35,572 | ₩33,197 | ₩34,485 | -1.27% | 177만 |
|---|
| 2025.11.24 | ₩35,491 | ₩37,825 | ₩32,835 | ₩34,727 | -2.15% | 296.9만 |
|---|
| 2025.11.21 | ₩35,250 | ₩36,417 | ₩32,594 | ₩34,686 | -1.60% | 248만 |
|---|
| 2025.11.20 | ₩40,642 | ₩41,044 | ₩35,411 | ₩35,411 | -12.87% | 343만 |
|---|
| 2025.11.19 | ₩40,239 | ₩41,446 | ₩38,308 | ₩39,274 | -2.40% | 188.6만 |
|---|
| 2025.11.18 | ₩41,446 | ₩43,056 | ₩40,239 | ₩40,239 | -2.91% | 142.2만 |
|---|
| 2025.11.17 | ₩45,068 | ₩45,470 | ₩40,239 | ₩41,849 | -7.14% | 205.5만 |
|---|
| 2025.11.14 | ₩37,664 | ₩49,494 | ₩37,664 | ₩43,458 | +15.38% | 432만 |
|---|
| 2025.11.13 | ₩44,464 | ₩44,666 | ₩40,239 | ₩40,642 | -8.60% | 285만 |
|---|
| 2025.11.12 | ₩48,690 | ₩51,909 | ₩44,666 | ₩44,867 | -7.85% | 281.4만 |
|---|
| 2025.11.11 | ₩50,299 | ₩53,921 | ₩47,482 | ₩49,092 | -2.40% | 276.3만 |
|---|
| 2025.11.10 | ₩56,737 | ₩58,749 | ₩51,909 | ₩53,921 | -4.96% | 418.1만 |
|---|
| 2025.11.07 | ₩47,482 | ₩57,140 | ₩45,470 | ₩55,933 | +17.80% | 480만 |
|---|
| 2025.11.06 | ₩51,909 | ₩62,773 | ₩47,885 | ₩47,885 | -7.75% | 636.6만 |
|---|
| 2025.11.05 | ₩55,128 | ₩55,530 | ₩49,494 | ₩51,104 | -7.30% | 315.6만 |
|---|
| 2025.11.04 | ₩51,305 | ₩61,164 | ₩51,305 | ₩53,518 | +4.31% | 553.9만 |
|---|
| 2025.11.03 | ₩60,560 | ₩61,969 | ₩54,323 | ₩55,933 | -7.64% | 523.3만 |
|---|
| 2025.10.31 | ₩66,596 | ₩68,809 | ₩62,371 | ₩66,596 | 0.00% | 344.6만 |
|---|
| 2025.10.30 | ₩70,620 | ₩71,224 | ₩64,383 | ₩66,395 | -5.98% | 492.2만 |
|---|
| 2025.10.29 | ₩83,295 | ₩83,698 | ₩71,224 | ₩74,242 | -10.87% | 759.9만 |
|---|
| 2025.10.28 | ₩77,259 | ₩94,965 | ₩73,236 | ₩79,473 | +2.86% | 1594.8만 |
|---|
| 2025.10.27 | ₩80,479 | ₩89,734 | ₩72,431 | ₩72,833 | -9.50% | 1213.4만 |
|---|
| 2025.10.24 | ₩133,393 | ₩134,802 | ₩83,698 | ₩87,923 | -34.09% | 2677.9만 |
|---|
| 2025.10.23 | ₩118,706 | ₩150,012 | ₩111,463 | ₩114,280 | -3.73% | 2674만 |
|---|
| 2025.10.22 | ₩248,276 | ₩309,440 | ₩105,427 | ₩144,057 | -41.98% | 7269만 |
|---|
| 2025.10.21 | ₩92,953 | ₩155,324 | ₩77,662 | ₩145,666 | +56.71% | 6905.2만 |
|---|
| 2025.10.20 | ₩41,044 | ₩61,566 | ₩35,451 | ₩59,152 | +44.12% | 4009.4만 |
|---|
| 2025.10.17 | ₩24,465 | ₩30,300 | ₩22,132 | ₩25,995 | +6.25% | 1460.7만 |
|---|
| 2025.10.16 | ₩27,886 | ₩27,886 | ₩20,120 | ₩20,924 | -24.96% | 572.3만 |
|---|
| 2025.10.15 | ₩31,668 | ₩32,916 | ₩26,196 | ₩26,960 | -14.87% | 401.4만 |
|---|
| 2025.10.14 | ₩36,980 | ₩37,262 | ₩30,984 | ₩31,427 | -15.02% | 376.9만 |
|---|
| 2025.10.13 | ₩34,123 | ₩45,068 | ₩34,002 | ₩41,648 | +22.05% | 427.9만 |
|---|
| 2025.10.10 | ₩80,881 | ₩91,746 | ₩80,277 | ₩80,881 | 0.00% | 48.4만 |
|---|