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 | ₩10,407 | ₩10,474 | ₩9,937 | ₩10,326 | -0.77% | 78.6만 |
| 2026.10.08 | ₩10,232 | ₩10,447 | ₩10,058 | ₩10,366 | +1.31% | 90.6만 |
| 2026.10.07 | ₩10,662 | ₩10,662 | ₩10,138 | ₩10,273 | -3.65% | 103.7만 |
| 2026.10.06 | ₩10,889 | ₩10,997 | ₩10,648 | ₩10,715 | -1.60% | 63만 |
| 2026.10.05 | ₩11,024 | ₩11,344 | ₩10,688 | ₩10,809 | -1.95% | 83만 |
| 2026.10.02 | ₩11,077 | ₩11,332 | ₩10,876 | ₩11,064 | -0.12% | 81.6만 |
| 2026.10.01 | ₩11,050 | ₩11,104 | ₩10,514 | ₩11,077 | +0.24% | 108.1만 |
| 2026.09.30 | ₩11,064 | ₩11,225 | ₩10,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,077 |
| +0.12% |
| 87.3만 |
| 2026.09.29 | ₩11,453 | ₩11,466 | ₩10,997 | ₩11,037 | -3.63% | 81.5만 |
|---|
| 2026.09.28 | ₩11,205 | ₩11,600 | ₩10,822 | ₩11,426 | +1.97% | 155.1만 |
|---|
| 2026.09.25 | ₩12,324 | ₩12,324 | ₩11,158 | ₩11,198 | -9.14% | 275.6만 |
|---|
| 2026.09.24 | ₩13,505 | ₩13,505 | ₩12,150 | ₩12,324 | -8.74% | 273.7만 |
|---|
| 2026.09.23 | ₩14,765 | ₩14,826 | ₩13,156 | ₩13,451 | -8.90% | 312.7만 |
|---|
| 2026.09.22 | ₩16,093 | ₩16,281 | ₩15,261 | ₩15,436 | -4.08% | 76.8만 |
|---|
| 2026.09.21 | ₩15,610 | ₩16,790 | ₩15,261 | ₩15,986 | +2.41% | 129.9만 |
|---|
| 2026.09.18 | ₩15,697 | ₩16,442 | ₩15,382 | ₩15,436 | -1.67% | 114만 |
|---|
| 2026.09.17 | ₩15,007 | ₩16,187 | ₩15,007 | ₩15,691 | +4.56% | 144.8만 |
|---|
| 2026.09.16 | ₩13,397 | ₩15,194 | ₩13,384 | ₩14,685 | +9.61% | 152.9만 |
|---|
| 2026.09.15 | ₩13,666 | ₩14,254 | ₩13,377 | ₩13,397 | -1.96% | 89만 |
|---|
| 2026.09.14 | ₩13,250 | ₩13,900 | ₩13,156 | ₩13,826 | +4.35% | 116.4만 |
|---|
| 2026.09.11 | ₩14,175 | ₩14,229 | ₩13,625 | ₩13,692 | -3.41% | 79.1만 |
|---|
| 2026.09.10 | ₩14,443 | ₩14,581 | ₩13,950 | ₩14,014 | -2.97% | 112.9만 |
|---|
| 2026.09.09 | ₩15,060 | ₩15,583 | ₩14,591 | ₩14,618 | -2.94% | 99.5만 |
|---|
| 2026.09.08 | ₩15,811 | ₩15,881 | ₩15,007 | ₩15,033 | -4.92% | 99.7만 |
|---|
| 2026.09.04 | ₩15,007 | ₩15,999 | ₩14,805 | ₩15,811 | +5.36% | 114.8만 |
|---|
| 2026.09.03 | ₩15,556 | ₩15,771 | ₩15,087 | ₩15,114 | -2.84% | 121.2만 |
|---|
| 2026.09.02 | ₩16,562 | ₩16,871 | ₩15,488 | ₩15,516 | -6.32% | 179.9만 |
|---|
| 2026.09.01 | ₩17,488 | ₩17,608 | ₩16,643 | ₩16,696 | -4.52% | 85.3만 |
|---|
| 2026.08.31 | ₩18,520 | ₩18,574 | ₩17,796 | ₩17,836 | -3.69% | 49.3만 |
|---|
| 2026.08.28 | ₩18,775 | ₩19,472 | ₩18,507 | ₩18,587 | -1.00% | 63.6만 |
|---|
| 2026.08.27 | ₩19,043 | ₩19,566 | ₩18,527 | ₩18,775 | -1.41% | 64.9만 |
|---|
| 2026.08.26 | ₩18,922 | ₩19,392 | ₩18,581 | ₩19,110 | +0.99% | 52만 |
|---|
| 2026.08.25 | ₩18,842 | ₩19,110 | ₩18,184 | ₩19,030 | +1.00% | 76.4만 |
|---|
| 2026.08.24 | ₩19,754 | ₩20,143 | ₩18,842 | ₩18,976 | -3.94% | 137.7만 |
|---|
| 2026.08.21 | ₩19,432 | ₩20,748 | ₩19,218 | ₩19,808 | +1.93% | 162.5만 |
|---|
| 2026.08.20 | ₩18,239 | ₩20,384 | ₩18,239 | ₩19,419 | +6.47% | 270.4만 |
|---|
| 2026.08.19 | ₩16,938 | ₩19,175 | ₩16,482 | ₩18,882 | +11.48% | 220만 |
|---|
| 2026.08.18 | ₩14,913 | ₩17,085 | ₩14,363 | ₩17,085 | +14.57% | 352.9만 |
|---|
| 2026.08.17 | ₩17,206 | ₩17,300 | ₩15,437 | ₩15,597 | -9.35% | 288.1만 |
|---|
| 2026.08.14 | ₩16,374 | ₩19,231 | ₩16,374 | ₩18,064 | +10.32% | 317.1만 |
|---|
| 2026.08.13 | ₩16,696 | ₩18,064 | ₩16,374 | ₩16,374 | -1.93% | 261.9만 |
|---|
| 2026.08.12 | ₩17,018 | ₩17,541 | ₩16,093 | ₩16,656 | -2.13% | 368.9만 |
|---|
| 2026.08.11 | ₩17,662 | ₩18,185 | ₩16,495 | ₩16,817 | -4.78% | 479.7만 |
|---|
| 2026.08.10 | ₩21,886 | ₩22,731 | ₩20,840 | ₩20,921 | -4.41% | 121.6만 |
|---|
| 2026.08.07 | ₩21,041 | ₩22,490 | ₩21,001 | ₩21,645 | +2.87% | 205.4만 |
|---|
| 2026.08.06 | ₩24,139 | ₩24,139 | ₩20,679 | ₩21,243 | -12.00% | 240.6만 |
|---|
| 2026.08.05 | ₩25,427 | ₩25,909 | ₩24,179 | ₩24,542 | -3.48% | 96만 |
|---|
| 2026.08.04 | ₩25,346 | ₩25,950 | ₩24,944 | ₩25,507 | +0.63% | 98.1만 |
|---|
| 2026.08.03 | ₩23,174 | ₩25,226 | ₩23,013 | ₩24,622 | +6.25% | 101.7만 |
|---|
| 2026.07.31 | ₩22,932 | ₩24,340 | ₩22,570 | ₩22,771 | -0.70% | 87.7만 |
|---|
| 2026.07.30 | ₩21,645 | ₩22,852 | ₩21,564 | ₩22,369 | +3.35% | 43만 |
|---|
| 2026.07.29 | ₩21,926 | ₩22,409 | ₩21,283 | ₩21,363 | -2.57% | 52.7만 |
|---|
| 2026.07.28 | ₩22,248 | ₩22,289 | ₩21,001 | ₩21,766 | -2.17% | 77.9만 |
|---|
| 2026.07.27 | ₩22,771 | ₩23,335 | ₩22,047 | ₩22,047 | -3.18% | 57.8만 |
|---|
| 2026.07.24 | ₩22,932 | ₩23,254 | ₩21,967 | ₩22,490 | -1.93% | 55.2만 |
|---|
| 2026.07.23 | ₩23,938 | ₩23,938 | ₩22,168 | ₩22,530 | -5.88% | 143.6만 |
|---|
| 2026.07.22 | ₩24,421 | ₩24,662 | ₩23,817 | ₩24,019 | -1.65% | 73.7만 |
|---|
| 2026.07.21 | ₩24,019 | ₩24,823 | ₩23,455 | ₩24,542 | +2.18% | 93.7만 |
|---|
| 2026.07.20 | ₩23,978 | ₩24,260 | ₩23,053 | ₩23,938 | -0.17% | 89만 |
|---|
| 2026.07.17 | ₩24,139 | ₩24,542 | ₩23,697 | ₩23,777 | -1.50% | 73.2만 |
|---|
| 2026.07.16 | ₩25,547 | ₩25,547 | ₩24,059 | ₩24,139 | -5.51% | 97.3만 |
|---|
| 2026.07.15 | ₩25,185 | ₩26,111 | ₩25,105 | ₩25,467 | +1.12% | 76.5만 |
|---|
| 2026.07.14 | ₩25,145 | ₩25,829 | ₩24,743 | ₩24,984 | -0.64% | 86.2만 |
|---|
| 2026.07.13 | ₩26,553 | ₩27,157 | ₩24,984 | ₩24,984 | -5.91% | 146.6만 |
|---|
| 2026.07.10 | ₩27,197 | ₩27,237 | ₩26,312 | ₩26,392 | -2.96% | 121.3만 |
|---|
| 2026.07.09 | ₩27,599 | ₩27,800 | ₩26,674 | ₩27,157 | -1.60% | 104.8만 |
|---|
| 2026.07.08 | ₩28,162 | ₩28,364 | ₩26,875 | ₩27,358 | -2.86% | 120.9만 |
|---|
| 2026.07.07 | ₩29,249 | ₩29,973 | ₩28,404 | ₩28,565 | -2.34% | 77.9만 |
|---|
| 2026.07.06 | ₩28,726 | ₩30,375 | ₩28,283 | ₩29,530 | +2.80% | 98.7만 |
|---|
| 2026.07.02 | ₩30,456 | ₩31,381 | ₩28,565 | ₩28,565 | -6.21% | 68.2만 |
|---|
| 2026.07.01 | ₩29,892 | ₩31,622 | ₩29,812 | ₩29,973 | +0.27% | 99만 |
|---|
| 2026.06.30 | ₩28,645 | ₩32,387 | ₩28,203 | ₩30,174 | +5.34% | 194.9만 |
|---|
| 2026.06.29 | ₩26,835 | ₩29,128 | ₩26,835 | ₩28,525 | +6.30% | 110.3만 |
|---|
| 2026.06.26 | ₩27,358 | ₩28,082 | ₩25,990 | ₩26,513 | -3.09% | 258.4만 |
|---|
| 2026.06.25 | ₩28,042 | ₩29,450 | ₩27,398 | ₩27,519 | -1.87% | 74.5만 |
|---|
| 2026.06.24 | ₩27,157 | ₩28,726 | ₩27,157 | ₩27,438 | +1.04% | 108.2만 |
|---|
| 2026.06.23 | ₩27,599 | ₩28,525 | ₩27,157 | ₩27,277 | -1.17% | 72.4만 |
|---|
| 2026.06.22 | ₩28,323 | ₩29,088 | ₩27,760 | ₩28,082 | -0.85% | 73.4만 |
|---|
| 2026.06.18 | ₩28,806 | ₩29,369 | ₩28,082 | ₩28,605 | -0.70% | 67.4만 |
|---|
| 2026.06.17 | ₩27,760 | ₩29,329 | ₩27,479 | ₩28,042 | +1.01% | 85.5만 |
|---|
| 2026.06.16 | ₩28,766 | ₩29,450 | ₩27,479 | ₩27,519 | -4.34% | 80.7만 |
|---|
| 2026.06.15 | ₩28,283 | ₩30,214 | ₩28,243 | ₩28,243 | -0.14% | 98.3만 |
|---|
| 2026.06.12 | ₩28,162 | ₩28,565 | ₩27,157 | ₩27,398 | -2.71% | 89.8만 |
|---|
| 2026.06.11 | ₩27,760 | ₩28,645 | ₩27,076 | ₩28,323 | +2.03% | 85.6만 |
|---|
| 2026.06.10 | ₩27,720 | ₩28,364 | ₩26,593 | ₩27,438 | -1.02% | 140.1만 |
|---|
| 2026.06.09 | ₩30,295 | ₩30,335 | ₩27,519 | ₩27,760 | -8.37% | 184.9만 |
|---|
| 2026.06.08 | ₩29,048 | ₩31,260 | ₩28,525 | ₩30,375 | +4.57% | 207.1만 |
|---|
| 2026.06.05 | ₩31,301 | ₩31,301 | ₩28,162 | ₩28,525 | -8.87% | 157.8만 |
|---|
| 2026.06.04 | ₩29,410 | ₩32,105 | ₩29,209 | ₩31,622 | +7.52% | 114.1만 |
|---|
| 2026.06.03 | ₩30,576 | ₩30,576 | ₩28,726 | ₩29,772 | -2.63% | 114.6만 |
|---|
| 2026.06.02 | ₩31,341 | ₩31,381 | ₩30,255 | ₩30,778 | -1.80% | 99.2만 |
|---|
| 2026.06.01 | ₩31,663 | ₩31,743 | ₩30,657 | ₩31,220 | -1.40% | 96.5만 |
|---|
| 2026.05.29 | ₩33,191 | ₩33,352 | ₩31,582 | ₩31,743 | -4.36% | 115.7만 |
|---|
| 2026.05.28 | ₩31,381 | ₩33,956 | ₩30,697 | ₩32,990 | +5.13% | 155.7만 |
|---|
| 2026.05.27 | ₩30,456 | ₩31,783 | ₩29,973 | ₩31,743 | +4.23% | 96.2만 |
|---|
| 2026.05.26 | ₩31,421 | ₩31,864 | ₩30,214 | ₩30,898 | -1.66% | 123.4만 |
|---|
| 2026.05.22 | ₩31,502 | ₩32,789 | ₩30,456 | ₩30,818 | -2.17% | 100만 |
|---|
| 2026.05.21 | ₩31,140 | ₩31,743 | ₩30,013 | ₩31,743 | +1.94% | 86.5만 |
|---|
| 2026.05.20 | ₩30,375 | ₩31,783 | ₩29,450 | ₩31,663 | +4.24% | 76.5만 |
|---|
| 2026.05.19 | ₩30,255 | ₩30,456 | ₩29,128 | ₩30,456 | +0.66% | 85.5만 |
|---|
| 2026.05.18 | ₩31,985 | ₩32,105 | ₩29,933 | ₩30,657 | -4.15% | 102.8만 |
|---|
| 2026.05.15 | ₩31,381 | ₩33,594 | ₩31,381 | ₩32,347 | +3.08% | 129.5만 |
|---|
| 2026.05.14 | ₩31,542 | ₩32,588 | ₩30,415 | ₩32,347 | +2.55% | 122만 |
|---|
| 2026.05.13 | ₩31,622 | ₩31,944 | ₩30,778 | ₩31,381 | -0.76% | 113.4만 |
|---|
| 2026.05.12 | ₩32,105 | ₩32,427 | ₩30,858 | ₩31,985 | -0.38% | 145.3만 |
|---|
| 2026.05.11 | ₩33,031 | ₩34,197 | ₩31,462 | ₩32,548 | -1.46% | 172.7만 |
|---|
| 2026.05.08 | ₩35,967 | ₩36,169 | ₩32,829 | ₩33,513 | -6.82% | 259.3만 |
|---|
| 2026.05.07 | ₩37,215 | ₩37,416 | ₩35,404 | ₩35,927 | -3.46% | 298.3만 |
|---|
| 2026.05.06 | ₩37,416 | ₩42,244 | ₩37,014 | ₩41,841 | +11.83% | 355.9만 |
|---|
| 2026.05.05 | ₩38,100 | ₩38,583 | ₩36,772 | ₩36,973 | -2.96% | 136.9만 |
|---|
| 2026.05.04 | ₩37,697 | ₩41,037 | ₩37,335 | ₩37,778 | +0.21% | 197.1만 |
|---|
| 2026.05.01 | ₩43,652 | ₩44,255 | ₩37,456 | ₩38,180 | -12.53% | 379.1만 |
|---|
| 2026.04.30 | ₩33,031 | ₩42,244 | ₩33,031 | ₩39,588 | +19.85% | 563.5만 |
|---|
| 2026.04.29 | ₩34,720 | ₩35,807 | ₩32,789 | ₩32,789 | -5.56% | 122.9만 |
|---|
| 2026.04.28 | ₩36,209 | ₩37,697 | ₩34,600 | ₩34,600 | -4.44% | 154.9만 |
|---|
| 2026.04.27 | ₩34,801 | ₩38,542 | ₩34,197 | ₩36,571 | +5.09% | 260.7만 |
|---|
| 2026.04.24 | ₩38,220 | ₩41,439 | ₩34,720 | ₩35,123 | -8.11% | 393.3만 |
|---|
| 2026.04.23 | ₩44,255 | ₩44,255 | ₩38,220 | ₩38,220 | -13.64% | 332.8만 |
|---|
| 2026.04.22 | ₩42,043 | ₩50,692 | ₩41,841 | ₩44,255 | +5.26% | 447.6만 |
|---|
| 2026.04.21 | ₩55,520 | ₩56,325 | ₩40,634 | ₩42,043 | -24.28% | 1324.8만 |
|---|
| 2026.04.20 | ₩33,473 | ₩47,072 | ₩31,381 | ₩46,669 | +39.42% | 733.9만 |
|---|
| 2026.04.17 | ₩36,531 | ₩39,025 | ₩33,111 | ₩33,111 | -9.36% | 659.5만 |
|---|
| 2026.04.16 | ₩31,381 | ₩32,990 | ₩30,979 | ₩31,462 | +0.26% | 161.6만 |
|---|
| 2026.04.15 | ₩29,048 | ₩30,898 | ₩28,726 | ₩30,214 | +4.02% | 126만 |
|---|
| 2026.04.14 | ₩26,674 | ₩30,979 | ₩26,392 | ₩28,967 | +8.60% | 184만 |
|---|
| 2026.04.13 | ₩24,059 | ₩27,237 | ₩23,697 | ₩26,553 | +10.37% | 188.9만 |
|---|
| 2026.04.10 | ₩24,139 | ₩24,743 | ₩23,536 | ₩24,019 | -0.50% | 51.9만 |
|---|
| 2026.04.09 | ₩23,737 | ₩24,542 | ₩23,496 | ₩24,139 | +1.69% | 59.5만 |
|---|
| 2026.04.08 | ₩24,542 | ₩24,944 | ₩23,817 | ₩24,220 | -1.31% | 73.1만 |
|---|
| 2026.04.07 | ₩24,019 | ₩24,139 | ₩23,053 | ₩23,335 | -2.85% | 63.1만 |
|---|
| 2026.04.06 | ₩24,139 | ₩25,749 | ₩23,737 | ₩23,737 | -1.67% | 102.6만 |
|---|
| 2026.04.02 | ₩24,220 | ₩24,542 | ₩23,375 | ₩23,898 | -1.33% | 158.5만 |
|---|
| 2026.04.01 | ₩25,427 | ₩26,754 | ₩24,179 | ₩24,944 | -1.90% | 195.2만 |
|---|
| 2026.03.31 | ₩24,944 | ₩29,329 | ₩24,823 | ₩28,243 | +13.23% | 207.1만 |
|---|
| 2026.03.30 | ₩25,628 | ₩26,352 | ₩24,139 | ₩24,542 | -4.24% | 86.9만 |
|---|
| 2026.03.27 | ₩26,151 | ₩26,634 | ₩25,547 | ₩25,628 | -2.00% | 62.9만 |
|---|
| 2026.03.26 | ₩27,358 | ₩27,559 | ₩26,151 | ₩26,151 | -4.41% | 51.1만 |
|---|
| 2026.03.25 | ₩28,122 | ₩28,444 | ₩26,915 | ₩28,002 | -0.43% | 88.6만 |
|---|
| 2026.03.24 | ₩28,605 | ₩29,168 | ₩27,479 | ₩27,639 | -3.38% | 57.5만 |
|---|
| 2026.03.23 | ₩28,404 | ₩29,611 | ₩27,720 | ₩28,967 | +1.98% | 119.6만 |
|---|
| 2026.03.20 | ₩28,565 | ₩28,685 | ₩27,800 | ₩28,002 | -1.97% | 62.2만 |
|---|
| 2026.03.19 | ₩28,162 | ₩28,846 | ₩27,760 | ₩28,605 | +1.57% | 61.1만 |
|---|
| 2026.03.18 | ₩30,174 | ₩30,174 | ₩28,162 | ₩28,162 | -6.67% | 107.7만 |
|---|
| 2026.03.17 | ₩30,778 | ₩31,260 | ₩29,772 | ₩30,134 | -2.09% | 92.3만 |
|---|
| 2026.03.16 | ₩30,576 | ₩32,508 | ₩30,255 | ₩32,508 | +6.32% | 88.3만 |
|---|
| 2026.03.13 | ₩29,892 | ₩31,864 | ₩29,772 | ₩30,576 | +2.29% | 90.2만 |
|---|
| 2026.03.12 | ₩31,341 | ₩31,824 | ₩29,450 | ₩29,450 | -6.03% | 86.3만 |
|---|
| 2026.03.11 | ₩30,174 | ₩32,105 | ₩30,174 | ₩31,783 | +5.33% | 85.7만 |
|---|
| 2026.03.10 | ₩30,617 | ₩31,743 | ₩29,812 | ₩30,415 | -0.66% | 65.9만 |
|---|
| 2026.03.09 | ₩31,099 | ₩32,990 | ₩29,691 | ₩30,697 | -1.29% | 96.4만 |
|---|
| 2026.03.06 | ₩30,657 | ₩31,904 | ₩30,174 | ₩31,904 | +4.07% | 63.4만 |
|---|
| 2026.03.05 | ₩31,783 | ₩33,191 | ₩30,979 | ₩31,260 | -1.65% | 106.6만 |
|---|
| 2026.03.04 | ₩32,548 | ₩33,393 | ₩31,783 | ₩31,783 | -2.35% | 76.6만 |
|---|
| 2026.03.03 | ₩33,071 | ₩34,197 | ₩30,818 | ₩31,944 | -3.41% | 105.2만 |
|---|
| 2026.03.02 | ₩33,674 | ₩35,887 | ₩31,381 | ₩33,191 | -1.43% | 150.3만 |
|---|
| 2026.02.27 | ₩31,824 | ₩42,244 | ₩31,783 | ₩38,060 | +19.60% | 493.7만 |
|---|
| 2026.02.26 | ₩31,582 | ₩32,990 | ₩30,174 | ₩32,990 | +4.46% | 117.7만 |
|---|
| 2026.02.25 | ₩29,933 | ₩32,186 | ₩29,490 | ₩32,065 | +7.12% | 132.4만 |
|---|
| 2026.02.24 | ₩28,203 | ₩30,174 | ₩28,162 | ₩29,128 | +3.28% | 73.5만 |
|---|
| 2026.02.23 | ₩28,887 | ₩28,967 | ₩27,800 | ₩27,800 | -3.76% | 65.5만 |
|---|
| 2026.02.20 | ₩30,174 | ₩30,979 | ₩29,168 | ₩29,168 | -3.33% | 78.6만 |
|---|
| 2026.02.19 | ₩28,364 | ₩32,910 | ₩28,082 | ₩31,783 | +12.06% | 166.3만 |
|---|
| 2026.02.18 | ₩29,772 | ₩29,892 | ₩27,841 | ₩28,685 | -3.65% | 71.2만 |
|---|
| 2026.02.17 | ₩29,007 | ₩29,571 | ₩27,438 | ₩28,122 | -3.05% | 52.7만 |
|---|
| 2026.02.13 | ₩28,323 | ₩29,772 | ₩28,082 | ₩28,605 | +0.99% | 47.9만 |
|---|
| 2026.02.12 | ₩28,565 | ₩28,927 | ₩27,760 | ₩27,841 | -2.54% | 65.6만 |
|---|
| 2026.02.11 | ₩30,536 | ₩30,536 | ₩28,162 | ₩28,525 | -6.59% | 93.7만 |
|---|
| 2026.02.10 | ₩30,858 | ₩32,990 | ₩30,174 | ₩30,174 | -2.22% | 125.6만 |
|---|
| 2026.02.09 | ₩30,174 | ₩30,979 | ₩28,605 | ₩30,979 | +2.67% | 80.2만 |
|---|
| 2026.02.06 | ₩27,720 | ₩29,892 | ₩27,519 | ₩29,329 | +5.81% | 103.3만 |
|---|
| 2026.02.05 | ₩28,002 | ₩28,927 | ₩26,674 | ₩26,795 | -4.31% | 88.6만 |
|---|
| 2026.02.04 | ₩30,053 | ₩30,858 | ₩28,605 | ₩28,645 | -4.69% | 103.8만 |
|---|
| 2026.02.03 | ₩30,456 | ₩31,341 | ₩29,048 | ₩30,375 | -0.26% | 77.7만 |
|---|
| 2026.02.02 | ₩30,737 | ₩30,737 | ₩29,209 | ₩29,490 | -4.06% | 84.9만 |
|---|
| 2026.01.30 | ₩31,341 | ₩32,266 | ₩30,214 | ₩30,697 | -2.05% | 149.5만 |
|---|
| 2026.01.29 | ₩33,594 | ₩33,674 | ₩30,979 | ₩31,220 | -7.07% | 131.5만 |
|---|
| 2026.01.28 | ₩34,801 | ₩36,611 | ₩33,393 | ₩33,393 | -4.05% | 171.8만 |
|---|
| 2026.01.27 | ₩35,847 | ₩35,847 | ₩34,197 | ₩34,197 | -4.60% | 105.9만 |
|---|
| 2026.01.26 | ₩36,893 | ₩36,893 | ₩35,404 | ₩35,525 | -3.71% | 120.2만 |
|---|
| 2026.01.23 | ₩37,818 | ₩38,381 | ₩36,611 | ₩36,812 | -2.66% | 118.4만 |
|---|
| 2026.01.22 | ₩37,738 | ₩41,037 | ₩37,456 | ₩37,577 | -0.43% | 160.8만 |
|---|
| 2026.01.21 | ₩37,617 | ₩39,226 | ₩36,289 | ₩37,657 | +0.11% | 105.4만 |
|---|
| 2026.01.20 | ₩37,899 | ₩39,025 | ₩37,054 | ₩37,255 | -1.70% | 127.7만 |
|---|
| 2026.01.16 | ₩41,640 | ₩41,841 | ₩39,226 | ₩39,629 | -4.83% | 169.3만 |
|---|
| 2026.01.15 | ₩39,427 | ₩44,658 | ₩39,427 | ₩41,841 | +6.12% | 287.3만 |
|---|
| 2026.01.14 | ₩37,617 | ₩39,709 | ₩36,209 | ₩38,703 | +2.89% | 153.7만 |
|---|
| 2026.01.13 | ₩39,427 | ₩39,427 | ₩37,858 | ₩38,100 | -3.37% | 117.9만 |
|---|
| 2026.01.12 | ₩39,226 | ₩41,037 | ₩38,220 | ₩39,548 | +0.82% | 145.5만 |
|---|
| 2026.01.09 | ₩41,439 | ₩42,646 | ₩38,824 | ₩39,226 | -5.34% | 210만 |
|---|
| 2026.01.08 | ₩40,634 | ₩43,451 | ₩38,904 | ₩41,439 | +1.98% | 211.8만 |
|---|
| 2026.01.07 | ₩37,858 | ₩43,853 | ₩36,128 | ₩41,841 | +10.52% | 364.4만 |
|---|
| 2026.01.06 | ₩35,807 | ₩38,542 | ₩35,404 | ₩37,577 | +4.94% | 183.1만 |
|---|
| 2026.01.05 | ₩35,887 | ₩38,542 | ₩34,479 | ₩35,807 | -0.22% | 240.5만 |
|---|
| 2026.01.02 | ₩34,197 | ₩36,330 | ₩33,795 | ₩35,444 | +3.65% | 143.5만 |
|---|
| 2025.12.31 | ₩34,197 | ₩34,600 | ₩32,668 | ₩32,990 | -3.53% | 168.6만 |
|---|
| 2025.12.30 | ₩36,169 | ₩37,335 | ₩34,077 | ₩34,077 | -5.78% | 178.4만 |
|---|
| 2025.12.29 | ₩35,726 | ₩39,025 | ₩34,640 | ₩34,680 | -2.93% | 216.3만 |
|---|
| 2025.12.26 | ₩39,548 | ₩39,669 | ₩36,209 | ₩36,209 | -8.44% | 198.6만 |
|---|
| 2025.12.24 | ₩40,152 | ₩40,232 | ₩39,427 | ₩39,709 | -1.10% | 103.3만 |
|---|
| 2025.12.23 | ₩43,048 | ₩43,048 | ₩38,623 | ₩40,634 | -5.61% | 227.3만 |
|---|
| 2025.12.22 | ₩45,060 | ₩45,865 | ₩42,646 | ₩43,048 | -4.46% | 145.4만 |
|---|
| 2025.12.19 | ₩41,841 | ₩50,692 | ₩41,439 | ₩44,658 | +6.73% | 575.3만 |
|---|
| 2025.12.18 | ₩42,244 | ₩45,865 | ₩41,439 | ₩41,841 | -0.95% | 145.1만 |
|---|
| 2025.12.17 | ₩44,255 | ₩45,462 | ₩41,439 | ₩42,244 | -4.55% | 141.3만 |
|---|
| 2025.12.16 | ₩41,037 | ₩45,060 | ₩41,037 | ₩44,255 | +7.84% | 154.5만 |
|---|
| 2025.12.15 | ₩44,456 | ₩45,663 | ₩41,439 | ₩41,841 | -5.88% | 183.6만 |
|---|
| 2025.12.12 | ₩47,072 | ₩48,681 | ₩43,853 | ₩43,853 | -6.84% | 137.6만 |
|---|
| 2025.12.11 | ₩49,284 | ₩49,888 | ₩47,072 | ₩47,474 | -3.67% | 127.3만 |
|---|
| 2025.12.10 | ₩50,089 | ₩53,106 | ₩48,279 | ₩49,485 | -1.20% | 180.3만 |
|---|
| 2025.12.09 | ₩44,255 | ₩52,302 | ₩44,175 | ₩50,692 | +14.55% | 233.5만 |
|---|
| 2025.12.08 | ₩49,485 | ₩49,485 | ₩45,462 | ₩45,865 | -7.32% | 212만 |
|---|
| 2025.12.05 | ₩50,290 | ₩57,130 | ₩48,681 | ₩49,083 | -2.40% | 337.7만 |
|---|
| 2025.12.04 | ₩50,491 | ₩55,118 | ₩49,888 | ₩49,888 | -1.20% | 200만 |
|---|
| 2025.12.03 | ₩49,485 | ₩51,095 | ₩46,267 | ₩50,290 | +1.63% | 258.9만 |
|---|
| 2025.12.02 | ₩56,124 | ₩57,130 | ₩49,485 | ₩51,899 | -7.53% | 777.2만 |
|---|
| 2025.12.01 | ₩38,422 | ₩59,544 | ₩37,496 | ₩53,911 | +40.31% | 900.9만 |
|---|
| 2025.11.28 | ₩41,037 | ₩43,048 | ₩38,784 | ₩39,508 | -3.73% | 228.6만 |
|---|
| 2025.11.26 | ₩34,921 | ₩42,244 | ₩34,761 | ₩41,037 | +17.51% | 575.5만 |
|---|
| 2025.11.25 | ₩34,921 | ₩35,565 | ₩33,191 | ₩34,479 | -1.27% | 177만 |
|---|
| 2025.11.24 | ₩35,485 | ₩37,818 | ₩32,829 | ₩34,720 | -2.15% | 296.9만 |
|---|
| 2025.11.21 | ₩35,243 | ₩36,410 | ₩32,588 | ₩34,680 | -1.60% | 248만 |
|---|
| 2025.11.20 | ₩40,634 | ₩41,037 | ₩35,404 | ₩35,404 | -12.87% | 343만 |
|---|
| 2025.11.19 | ₩40,232 | ₩41,439 | ₩38,301 | ₩39,267 | -2.40% | 188.6만 |
|---|
| 2025.11.18 | ₩41,439 | ₩43,048 | ₩40,232 | ₩40,232 | -2.91% | 142.2만 |
|---|
| 2025.11.17 | ₩45,060 | ₩45,462 | ₩40,232 | ₩41,841 | -7.14% | 205.5만 |
|---|
| 2025.11.14 | ₩37,657 | ₩49,485 | ₩37,657 | ₩43,451 | +15.38% | 432만 |
|---|
| 2025.11.13 | ₩44,456 | ₩44,658 | ₩40,232 | ₩40,634 | -8.60% | 285만 |
|---|
| 2025.11.12 | ₩48,681 | ₩51,899 | ₩44,658 | ₩44,859 | -7.85% | 281.4만 |
|---|
| 2025.11.11 | ₩50,290 | ₩53,911 | ₩47,474 | ₩49,083 | -2.40% | 276.3만 |
|---|
| 2025.11.10 | ₩56,727 | ₩58,739 | ₩51,899 | ₩53,911 | -4.96% | 418.1만 |
|---|
| 2025.11.07 | ₩47,474 | ₩57,130 | ₩45,462 | ₩55,923 | +17.80% | 480만 |
|---|
| 2025.11.06 | ₩51,899 | ₩62,762 | ₩47,876 | ₩47,876 | -7.75% | 636.6만 |
|---|
| 2025.11.05 | ₩55,118 | ₩55,520 | ₩49,485 | ₩51,095 | -7.30% | 315.6만 |
|---|
| 2025.11.04 | ₩51,296 | ₩61,153 | ₩51,296 | ₩53,509 | +4.31% | 553.9만 |
|---|
| 2025.11.03 | ₩60,549 | ₩61,957 | ₩54,313 | ₩55,923 | -7.64% | 523.3만 |
|---|
| 2025.10.31 | ₩66,584 | ₩68,797 | ₩62,360 | ₩66,584 | 0.00% | 344.6만 |
|---|
| 2025.10.30 | ₩70,607 | ₩71,211 | ₩64,371 | ₩66,383 | -5.98% | 492.2만 |
|---|
| 2025.10.29 | ₩83,280 | ₩83,683 | ₩71,211 | ₩74,228 | -10.87% | 759.9만 |
|---|
| 2025.10.28 | ₩77,246 | ₩94,948 | ₩73,222 | ₩79,458 | +2.86% | 1594.8만 |
|---|
| 2025.10.27 | ₩80,464 | ₩89,718 | ₩72,418 | ₩72,820 | -9.50% | 1213.4만 |
|---|
| 2025.10.24 | ₩133,369 | ₩134,778 | ₩83,683 | ₩87,907 | -34.09% | 2677.9만 |
|---|
| 2025.10.23 | ₩118,685 | ₩149,985 | ₩111,443 | ₩114,259 | -3.73% | 2674만 |
|---|
| 2025.10.22 | ₩248,232 | ₩309,385 | ₩105,408 | ₩144,031 | -41.98% | 7269만 |
|---|
| 2025.10.21 | ₩92,936 | ₩155,296 | ₩77,648 | ₩145,640 | +56.71% | 6905.2만 |
|---|
| 2025.10.20 | ₩41,037 | ₩61,555 | ₩35,444 | ₩59,141 | +44.12% | 4009.4만 |
|---|
| 2025.10.17 | ₩24,461 | ₩30,295 | ₩22,128 | ₩25,990 | +6.25% | 1460.7만 |
|---|
| 2025.10.16 | ₩27,881 | ₩27,881 | ₩20,116 | ₩20,921 | -24.96% | 572.3만 |
|---|
| 2025.10.15 | ₩31,663 | ₩32,910 | ₩26,191 | ₩26,956 | -14.87% | 401.4만 |
|---|
| 2025.10.14 | ₩36,973 | ₩37,255 | ₩30,979 | ₩31,421 | -15.02% | 376.9만 |
|---|
| 2025.10.13 | ₩34,117 | ₩45,060 | ₩33,996 | ₩41,640 | +22.05% | 427.9만 |
|---|
| 2025.10.10 | ₩80,867 | ₩91,729 | ₩80,263 | ₩80,867 | 0.00% | 48.4만 |
|---|