시장 데이터를 불러오는 중
전체 종목
Byrna Technologies, Inc. - Common Stock 과거 주가
Byrna Technologies, Inc. - Common Stock · BYRN · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Byrna Technologies, Inc. - Common Stock · BYRN · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,298 | ₩6,298 | ₩5,494 | ₩6,057 | -3.83% | 85.1만 |
| 2026.10.08 | ₩4,931 | ₩6,338 | ₩4,703 | ₩6,338 | +28.53% | 273.4만 |
| 2026.10.07 | ₩4,945 | ₩5,467 | ₩4,878 | ₩5,427 | +9.76% | 86.3만 |
| 2026.10.06 | ₩4,878 | ₩4,985 | ₩4,851 | ₩4,945 | +1.37% | 24만 |
| 2026.10.05 | ₩4,703 | ₩4,971 | ₩4,583 | ₩4,864 | +3.42% | 67.6만 |
| 2026.10.02 | ₩4,744 | ₩4,824 | ₩4,623 | ₩4,663 | -1.69% | 35.7만 |
| 2026.10.01 | ₩4,435 | ₩4,811 | ₩4,435 | ₩4,663 | +5.14% | 33.7만 |
| 2026.09.30 | ₩4,462 | ₩4,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,382 |
| -1.80% |
| 16.4만 |
| 2026.09.29 | ₩4,516 | ₩4,636 | ₩4,449 | ₩4,462 | -1.19% | 19만 |
|---|
| 2026.09.28 | ₩4,677 | ₩4,717 | ₩4,516 | ₩4,516 | -3.44% | 20.1만 |
|---|
| 2026.09.25 | ₩4,717 | ₩4,784 | ₩4,596 | ₩4,677 | -0.85% | 45만 |
|---|
| 2026.09.24 | ₩4,784 | ₩4,904 | ₩4,717 | ₩4,851 | +1.40% | 18.5만 |
|---|
| 2026.09.23 | ₩4,623 | ₩4,864 | ₩4,543 | ₩4,851 | +4.93% | 33.4만 |
|---|
| 2026.09.22 | ₩4,811 | ₩4,811 | ₩4,583 | ₩4,650 | -3.34% | 24.2만 |
|---|
| 2026.09.21 | ₩5,186 | ₩5,186 | ₩4,556 | ₩4,717 | -9.04% | 49만 |
|---|
| 2026.09.18 | ₩4,998 | ₩5,065 | ₩4,824 | ₩4,931 | -1.34% | 28.8만 |
|---|
| 2026.09.17 | ₩4,971 | ₩5,079 | ₩4,958 | ₩5,065 | +1.89% | 19.3만 |
|---|
| 2026.09.16 | ₩4,971 | ₩5,012 | ₩4,891 | ₩4,971 | 0.00% | 17.3만 |
|---|
| 2026.09.15 | ₩4,931 | ₩5,079 | ₩4,811 | ₩4,998 | +1.36% | 23.5만 |
|---|
| 2026.09.14 | ₩4,837 | ₩5,186 | ₩4,797 | ₩4,998 | +3.32% | 35.2만 |
|---|
| 2026.09.11 | ₩4,770 | ₩5,025 | ₩4,744 | ₩4,851 | +1.69% | 43.8만 |
|---|
| 2026.09.10 | ₩4,770 | ₩4,851 | ₩4,703 | ₩4,730 | -0.84% | 17.4만 |
|---|
| 2026.09.09 | ₩4,824 | ₩4,891 | ₩4,757 | ₩4,811 | -0.28% | 17.3만 |
|---|
| 2026.09.08 | ₩4,958 | ₩4,998 | ₩4,770 | ₩4,864 | -1.89% | 42.4만 |
|---|
| 2026.09.04 | ₩4,703 | ₩5,119 | ₩4,663 | ₩4,931 | +4.84% | 114.6만 |
|---|
| 2026.09.03 | ₩4,636 | ₩4,757 | ₩4,476 | ₩4,569 | -1.45% | 21.4만 |
|---|
| 2026.09.02 | ₩4,543 | ₩4,650 | ₩4,543 | ₩4,610 | +1.47% | 12.1만 |
|---|
| 2026.09.01 | ₩4,757 | ₩4,811 | ₩4,529 | ₩4,556 | -4.23% | 33만 |
|---|
| 2026.08.31 | ₩4,811 | ₩4,891 | ₩4,717 | ₩4,837 | +0.56% | 30.5만 |
|---|
| 2026.08.28 | ₩4,837 | ₩4,891 | ₩4,703 | ₩4,811 | -0.55% | 22.9만 |
|---|
| 2026.08.27 | ₩4,945 | ₩5,038 | ₩4,797 | ₩4,824 | -2.44% | 28.4만 |
|---|
| 2026.08.26 | ₩5,079 | ₩5,146 | ₩4,931 | ₩4,945 | -2.64% | 20.8만 |
|---|
| 2026.08.25 | ₩4,904 | ₩5,119 | ₩4,797 | ₩5,119 | +4.37% | 25.9만 |
|---|
| 2026.08.24 | ₩4,971 | ₩5,025 | ₩4,837 | ₩4,851 | -2.43% | 30.3만 |
|---|
| 2026.08.21 | ₩4,891 | ₩4,998 | ₩4,851 | ₩4,945 | +1.10% | 23.1만 |
|---|
| 2026.08.20 | ₩5,038 | ₩5,038 | ₩4,811 | ₩4,851 | -3.72% | 33만 |
|---|
| 2026.08.19 | ₩5,186 | ₩5,239 | ₩4,985 | ₩5,052 | -2.58% | 37.4만 |
|---|
| 2026.08.18 | ₩5,239 | ₩5,306 | ₩5,146 | ₩5,226 | -0.26% | 34.6만 |
|---|
| 2026.08.17 | ₩5,615 | ₩5,615 | ₩5,266 | ₩5,306 | -5.49% | 58.5만 |
|---|
| 2026.08.14 | ₩5,695 | ₩5,749 | ₩5,521 | ₩5,615 | -1.41% | 47.3만 |
|---|
| 2026.08.13 | ₩5,695 | ₩5,896 | ₩5,588 | ₩5,735 | +0.71% | 51.1만 |
|---|
| 2026.08.12 | ₩6,271 | ₩6,365 | ₩5,641 | ₩5,695 | -9.19% | 64.6만 |
|---|
| 2026.08.11 | ₩6,499 | ₩6,526 | ₩6,110 | ₩6,271 | -3.51% | 60.9만 |
|---|
| 2026.08.10 | ₩6,258 | ₩6,526 | ₩6,164 | ₩6,499 | +3.85% | 85.6만 |
|---|
| 2026.08.07 | ₩5,936 | ₩6,124 | ₩5,896 | ₩5,963 | +0.45% | 40만 |
|---|
| 2026.08.06 | ₩6,405 | ₩6,405 | ₩5,802 | ₩5,842 | -8.79% | 55.8만 |
|---|
| 2026.08.05 | ₩6,352 | ₩6,419 | ₩6,164 | ₩6,258 | -1.48% | 47.5만 |
|---|
| 2026.08.04 | ₩6,620 | ₩6,928 | ₩6,311 | ₩6,352 | -4.05% | 70.1만 |
|---|
| 2026.08.03 | ₩6,137 | ₩6,687 | ₩6,097 | ₩6,566 | +6.99% | 90만 |
|---|
| 2026.07.31 | ₩6,084 | ₩6,258 | ₩5,963 | ₩6,097 | +0.22% | 71.8만 |
|---|
| 2026.07.30 | ₩5,829 | ₩6,110 | ₩5,735 | ₩6,110 | +4.83% | 81만 |
|---|
| 2026.07.29 | ₩5,561 | ₩6,043 | ₩5,521 | ₩5,802 | +4.34% | 176.3만 |
|---|
| 2026.07.28 | ₩5,842 | ₩6,419 | ₩5,132 | ₩5,320 | -8.94% | 248.3만 |
|---|
| 2026.07.27 | ₩4,824 | ₩5,601 | ₩4,824 | ₩5,534 | +14.72% | 155.1만 |
|---|
| 2026.07.24 | ₩5,159 | ₩5,253 | ₩4,717 | ₩4,744 | -8.05% | 167만 |
|---|
| 2026.07.23 | ₩4,690 | ₩4,784 | ₩4,462 | ₩4,516 | -3.71% | 53.6만 |
|---|
| 2026.07.22 | ₩4,569 | ₩4,797 | ₩4,462 | ₩4,744 | +3.81% | 80.1만 |
|---|
| 2026.07.21 | ₩4,261 | ₩4,717 | ₩4,248 | ₩4,556 | +6.92% | 60.4만 |
|---|
| 2026.07.20 | ₩4,422 | ₩4,489 | ₩4,248 | ₩4,261 | -3.64% | 60.3만 |
|---|
| 2026.07.17 | ₩4,556 | ₩4,650 | ₩4,409 | ₩4,476 | -1.76% | 60.2만 |
|---|
| 2026.07.16 | ₩4,770 | ₩4,811 | ₩4,516 | ₩4,556 | -4.49% | 66.9만 |
|---|
| 2026.07.15 | ₩4,744 | ₩4,998 | ₩4,730 | ₩4,784 | +0.85% | 65.2만 |
|---|
| 2026.07.14 | ₩5,119 | ₩5,172 | ₩4,703 | ₩4,744 | -7.33% | 105만 |
|---|
| 2026.07.13 | ₩5,213 | ₩5,481 | ₩4,971 | ₩5,119 | -1.80% | 113.1만 |
|---|
| 2026.07.10 | ₩5,306 | ₩5,601 | ₩5,105 | ₩5,186 | -2.27% | 215.6만 |
|---|
| 2026.07.09 | ₩6,285 | ₩6,874 | ₩5,213 | ₩5,280 | -15.99% | 533.6만 |
|---|
| 2026.07.08 | ₩8,121 | ₩8,308 | ₩7,866 | ₩7,960 | -1.98% | 46.7만 |
|---|
| 2026.07.07 | ₩9,420 | ₩9,635 | ₩7,692 | ₩8,241 | -12.52% | 143.1만 |
|---|
| 2026.07.06 | ₩9,327 | ₩9,635 | ₩9,126 | ₩9,487 | +1.72% | 49.8만 |
|---|
| 2026.07.02 | ₩9,179 | ₩9,755 | ₩9,112 | ₩9,340 | +1.75% | 84.8만 |
|---|
| 2026.07.01 | ₩8,925 | ₩9,461 | ₩8,750 | ₩9,112 | +2.10% | 55.3만 |
|---|
| 2026.06.30 | ₩8,362 | ₩9,219 | ₩8,322 | ₩8,992 | +7.53% | 95.8만 |
|---|
| 2026.06.29 | ₩7,812 | ₩8,630 | ₩7,799 | ₩8,362 | +7.03% | 70.7만 |
|---|
| 2026.06.26 | ₩7,451 | ₩7,933 | ₩7,397 | ₩7,678 | +3.06% | 239.5만 |
|---|
| 2026.06.25 | ₩7,652 | ₩7,812 | ₩7,236 | ₩7,531 | -1.58% | 63.9만 |
|---|
| 2026.06.24 | ₩7,451 | ₩7,973 | ₩7,451 | ₩7,625 | +2.34% | 49.4만 |
|---|
| 2026.06.23 | ₩7,437 | ₩7,745 | ₩7,397 | ₩7,397 | -0.54% | 35.8만 |
|---|
| 2026.06.22 | ₩7,826 | ₩7,866 | ₩7,437 | ₩7,504 | -4.11% | 28.9만 |
|---|
| 2026.06.18 | ₩7,866 | ₩8,000 | ₩7,678 | ₩7,906 | +0.51% | 35.3만 |
|---|
| 2026.06.17 | ₩7,585 | ₩8,147 | ₩7,531 | ₩7,799 | +2.83% | 29.9만 |
|---|
| 2026.06.16 | ₩8,067 | ₩8,228 | ₩7,544 | ₩7,585 | -5.98% | 38.4만 |
|---|
| 2026.06.15 | ₩8,616 | ₩8,791 | ₩8,054 | ₩8,054 | -6.53% | 36.3만 |
|---|
| 2026.06.12 | ₩8,630 | ₩8,670 | ₩8,415 | ₩8,509 | -1.40% | 20만 |
|---|
| 2026.06.11 | ₩8,456 | ₩8,643 | ₩8,054 | ₩8,643 | +2.22% | 29만 |
|---|
| 2026.06.10 | ₩8,362 | ₩8,777 | ₩8,281 | ₩8,402 | +0.48% | 30.2만 |
|---|
| 2026.06.09 | ₩8,147 | ₩8,415 | ₩7,933 | ₩8,375 | +2.80% | 31.3만 |
|---|
| 2026.06.08 | ₩8,080 | ₩8,214 | ₩7,906 | ₩8,188 | +1.33% | 19.8만 |
|---|
| 2026.06.05 | ₩8,362 | ₩8,469 | ₩7,853 | ₩7,933 | -5.13% | 38.3만 |
|---|
| 2026.06.04 | ₩8,161 | ₩8,576 | ₩8,134 | ₩8,482 | +3.94% | 30.5만 |
|---|
| 2026.06.03 | ₩8,147 | ₩8,174 | ₩7,866 | ₩8,067 | -0.99% | 29.4만 |
|---|
| 2026.06.02 | ₩8,268 | ₩8,523 | ₩8,013 | ₩8,335 | +0.81% | 50.4만 |
|---|
| 2026.06.01 | ₩8,308 | ₩8,509 | ₩8,188 | ₩8,241 | -0.81% | 32.6만 |
|---|
| 2026.05.29 | ₩8,724 | ₩8,724 | ₩8,348 | ₩8,362 | -4.15% | 44.8만 |
|---|
| 2026.05.28 | ₩8,228 | ₩9,112 | ₩8,080 | ₩8,777 | +6.68% | 74.6만 |
|---|
| 2026.05.27 | ₩7,665 | ₩8,268 | ₩7,571 | ₩8,201 | +6.99% | 52.6만 |
|---|
| 2026.05.26 | ₩7,491 | ₩7,772 | ₩7,330 | ₩7,732 | +3.22% | 58.4만 |
|---|
| 2026.05.22 | ₩7,183 | ₩7,558 | ₩7,183 | ₩7,424 | +3.36% | 25만 |
|---|
| 2026.05.21 | ₩7,022 | ₩7,250 | ₩6,834 | ₩7,196 | +2.48% | 25.6만 |
|---|
| 2026.05.20 | ₩6,807 | ₩7,169 | ₩6,579 | ₩7,142 | +4.92% | 36만 |
|---|
| 2026.05.19 | ₩6,754 | ₩6,888 | ₩6,579 | ₩6,794 | +0.60% | 31.5만 |
|---|
| 2026.05.18 | ₩6,646 | ₩7,022 | ₩6,633 | ₩6,807 | +2.42% | 49만 |
|---|
| 2026.05.15 | ₩6,915 | ₩6,915 | ₩6,606 | ₩6,646 | -3.88% | 38.4만 |
|---|
| 2026.05.14 | ₩6,714 | ₩7,129 | ₩6,593 | ₩6,941 | +3.39% | 44.8만 |
|---|
| 2026.05.13 | ₩6,727 | ₩6,781 | ₩6,486 | ₩6,700 | -0.40% | 34.1만 |
|---|
| 2026.05.12 | ₩6,901 | ₩6,901 | ₩6,620 | ₩6,794 | -1.55% | 41.4만 |
|---|
| 2026.05.11 | ₩7,075 | ₩7,156 | ₩6,834 | ₩6,888 | -2.65% | 38.7만 |
|---|
| 2026.05.08 | ₩7,410 | ₩7,410 | ₩7,075 | ₩7,142 | -3.62% | 38.9만 |
|---|
| 2026.05.07 | ₩7,464 | ₩7,638 | ₩7,370 | ₩7,410 | -0.72% | 37.5만 |
|---|
| 2026.05.06 | ₩7,343 | ₩7,464 | ₩7,142 | ₩7,384 | +0.55% | 43.3만 |
|---|
| 2026.05.05 | ₩7,290 | ₩7,357 | ₩7,022 | ₩7,250 | -0.55% | 58.8만 |
|---|
| 2026.05.04 | ₩7,705 | ₩7,906 | ₩7,156 | ₩7,183 | -6.78% | 55.5만 |
|---|
| 2026.05.01 | ₩7,812 | ₩8,040 | ₩7,544 | ₩7,705 | -1.37% | 42.8만 |
|---|
| 2026.04.30 | ₩7,625 | ₩7,866 | ₩7,571 | ₩7,839 | +2.81% | 44만 |
|---|
| 2026.04.29 | ₩8,107 | ₩8,107 | ₩7,571 | ₩7,585 | -6.45% | 61.5만 |
|---|
| 2026.04.28 | ₩8,054 | ₩8,228 | ₩7,960 | ₩8,147 | +1.16% | 45.2만 |
|---|
| 2026.04.27 | ₩8,228 | ₩8,255 | ₩7,960 | ₩8,054 | -2.12% | 51.9만 |
|---|
| 2026.04.24 | ₩8,094 | ₩8,255 | ₩7,987 | ₩8,241 | +1.82% | 52.5만 |
|---|
| 2026.04.23 | ₩8,241 | ₩8,281 | ₩7,933 | ₩8,174 | -0.81% | 45.7만 |
|---|
| 2026.04.22 | ₩8,415 | ₩8,469 | ₩8,094 | ₩8,348 | -0.80% | 55.2만 |
|---|
| 2026.04.21 | ₩8,777 | ₩8,925 | ₩8,268 | ₩8,281 | -5.65% | 68.1만 |
|---|
| 2026.04.20 | ₩8,791 | ₩8,804 | ₩8,389 | ₩8,697 | -1.07% | 64.7만 |
|---|
| 2026.04.17 | ₩8,657 | ₩9,648 | ₩8,643 | ₩8,925 | +3.10% | 78.8만 |
|---|
| 2026.04.16 | ₩9,246 | ₩9,394 | ₩8,415 | ₩8,415 | -8.99% | 69.3만 |
|---|
| 2026.04.15 | ₩8,335 | ₩9,085 | ₩8,241 | ₩8,965 | +7.56% | 102.9만 |
|---|
| 2026.04.14 | ₩8,764 | ₩8,951 | ₩7,973 | ₩8,027 | -8.41% | 97.3만 |
|---|
| 2026.04.13 | ₩7,611 | ₩9,085 | ₩7,598 | ₩8,764 | +15.14% | 138.2만 |
|---|
| 2026.04.10 | ₩8,482 | ₩8,549 | ₩7,451 | ₩7,611 | -10.27% | 207.4만 |
|---|
| 2026.04.09 | ₩9,916 | ₩11,082 | ₩8,482 | ₩8,509 | -14.19% | 300.4만 |
|---|
| 2026.04.08 | ₩13,079 | ₩13,400 | ₩12,208 | ₩12,328 | -5.74% | 64.8만 |
|---|
| 2026.04.07 | ₩12,315 | ₩12,583 | ₩12,033 | ₩12,502 | +1.52% | 41.2만 |
|---|
| 2026.04.06 | ₩12,114 | ₩12,931 | ₩12,100 | ₩12,449 | +2.77% | 28.8만 |
|---|
| 2026.04.02 | ₩12,248 | ₩12,382 | ₩11,806 | ₩12,114 | -1.09% | 24.3만 |
|---|
| 2026.04.01 | ₩12,382 | ₩12,623 | ₩12,194 | ₩12,368 | -0.11% | 30.1만 |
|---|
| 2026.03.31 | ₩12,020 | ₩12,489 | ₩11,765 | ₩12,301 | +2.34% | 31.5만 |
|---|
| 2026.03.30 | ₩12,261 | ₩12,261 | ₩11,725 | ₩11,859 | -3.28% | 35.4만 |
|---|
| 2026.03.27 | ₩11,966 | ₩12,100 | ₩11,739 | ₩11,792 | -1.46% | 20.3만 |
|---|
| 2026.03.26 | ₩12,395 | ₩12,931 | ₩12,074 | ₩12,127 | -2.16% | 28.1만 |
|---|
| 2026.03.25 | ₩12,462 | ₩13,159 | ₩12,435 | ₩12,623 | +1.29% | 36.2만 |
|---|
| 2026.03.24 | ₩12,208 | ₩12,476 | ₩11,859 | ₩12,047 | -1.32% | 30.7만 |
|---|
| 2026.03.23 | ₩12,636 | ₩12,770 | ₩12,033 | ₩12,449 | -1.48% | 42.5만 |
|---|
| 2026.03.20 | ₩12,261 | ₩12,489 | ₩11,993 | ₩12,208 | -0.44% | 143.3만 |
|---|
| 2026.03.19 | ₩12,342 | ₩12,623 | ₩11,899 | ₩12,275 | -0.54% | 40.4만 |
|---|
| 2026.03.18 | ₩12,744 | ₩13,186 | ₩12,529 | ₩12,824 | +0.63% | 30.5만 |
|---|
| 2026.03.17 | ₩12,971 | ₩13,387 | ₩12,770 | ₩12,878 | -0.72% | 33.4만 |
|---|
| 2026.03.16 | ₩12,931 | ₩13,172 | ₩12,690 | ₩12,878 | -0.41% | 48.7만 |
|---|
| 2026.03.13 | ₩13,186 | ₩13,400 | ₩12,623 | ₩12,918 | -2.03% | 40.7만 |
|---|
| 2026.03.12 | ₩14,070 | ₩14,137 | ₩13,025 | ₩13,065 | -7.14% | 41만 |
|---|
| 2026.03.11 | ₩13,735 | ₩14,204 | ₩13,481 | ₩14,177 | +3.22% | 32.1만 |
|---|
| 2026.03.10 | ₩14,218 | ₩14,405 | ₩13,574 | ₩13,869 | -2.45% | 51.3만 |
|---|
| 2026.03.09 | ₩14,847 | ₩15,249 | ₩13,963 | ₩14,472 | -2.53% | 58.6만 |
|---|
| 2026.03.06 | ₩16,455 | ₩16,898 | ₩15,960 | ₩16,067 | -2.36% | 28.4만 |
|---|
| 2026.03.05 | ₩16,991 | ₩17,326 | ₩16,429 | ₩16,750 | -1.42% | 30.6만 |
|---|
| 2026.03.04 | ₩17,219 | ₩17,340 | ₩16,469 | ₩17,045 | -1.01% | 25.8만 |
|---|
| 2026.03.03 | ₩16,053 | ₩17,527 | ₩15,812 | ₩17,246 | +7.43% | 32.6만 |
|---|
| 2026.03.02 | ₩16,817 | ₩17,648 | ₩16,790 | ₩17,273 | +2.71% | 21.4만 |
|---|
| 2026.02.27 | ₩18,385 | ₩18,385 | ₩16,924 | ₩17,125 | -6.85% | 19.4만 |
|---|
| 2026.02.26 | ₩17,916 | ₩18,479 | ₩17,702 | ₩17,943 | +0.15% | 37.2만 |
|---|
| 2026.02.25 | ₩17,326 | ₩18,425 | ₩17,018 | ₩17,983 | +3.79% | 41만 |
|---|
| 2026.02.24 | ₩15,866 | ₩17,474 | ₩15,625 | ₩17,166 | +8.19% | 37.1만 |
|---|
| 2026.02.23 | ₩16,589 | ₩16,656 | ₩15,598 | ₩15,866 | -4.36% | 38.8만 |
|---|
| 2026.02.20 | ₩16,924 | ₩17,420 | ₩16,576 | ₩16,737 | -1.11% | 26.4만 |
|---|
| 2026.02.19 | ₩16,522 | ₩17,099 | ₩16,429 | ₩17,085 | +3.41% | 26.1만 |
|---|
| 2026.02.18 | ₩16,938 | ₩17,259 | ₩16,415 | ₩16,817 | -0.71% | 28.7만 |
|---|
| 2026.02.17 | ₩16,764 | ₩17,058 | ₩16,308 | ₩16,938 | +1.04% | 28.6만 |
|---|
| 2026.02.13 | ₩17,246 | ₩17,782 | ₩16,643 | ₩16,764 | -2.80% | 50.6만 |
|---|
| 2026.02.12 | ₩18,117 | ₩18,291 | ₩17,192 | ₩17,246 | -4.81% | 40.6만 |
|---|
| 2026.02.11 | ₩19,832 | ₩19,832 | ₩18,037 | ₩18,063 | -8.92% | 48.9만 |
|---|
| 2026.02.10 | ₩19,403 | ₩20,797 | ₩19,363 | ₩19,618 | +1.10% | 69.8만 |
|---|
| 2026.02.09 | ₩19,417 | ₩19,457 | ₩18,090 | ₩19,363 | -0.28% | 48만 |
|---|
| 2026.02.06 | ₩17,983 | ₩19,953 | ₩17,661 | ₩19,685 | +9.46% | 116.5만 |
|---|
| 2026.02.05 | ₩18,613 | ₩18,693 | ₩14,914 | ₩17,635 | -5.26% | 191.4만 |
|---|
| 2026.02.04 | ₩17,648 | ₩17,795 | ₩16,281 | ₩16,375 | -7.21% | 117.3만 |
|---|
| 2026.02.03 | ₩18,439 | ₩18,573 | ₩17,233 | ₩17,929 | -2.76% | 100.6만 |
|---|
| 2026.02.02 | ₩18,157 | ₩19,176 | ₩17,889 | ₩18,412 | +1.40% | 56.3만 |
|---|
| 2026.01.30 | ₩18,827 | ₩19,604 | ₩18,264 | ₩18,372 | -2.42% | 40.4만 |
|---|
| 2026.01.29 | ₩19,564 | ₩19,846 | ₩18,760 | ₩19,055 | -2.60% | 45.7만 |
|---|
| 2026.01.28 | ₩20,449 | ₩20,449 | ₩19,377 | ₩19,564 | -4.33% | 50.7만 |
|---|
| 2026.01.27 | ₩20,167 | ₩20,569 | ₩19,779 | ₩20,449 | +1.40% | 34.9만 |
|---|
| 2026.01.26 | ₩21,159 | ₩21,534 | ₩20,127 | ₩20,167 | -4.69% | 36.3만 |
|---|
| 2026.01.23 | ₩21,012 | ₩22,231 | ₩20,770 | ₩21,320 | +1.47% | 81.1만 |
|---|
| 2026.01.22 | ₩21,467 | ₩21,842 | ₩21,012 | ₩21,052 | -1.94% | 44.8만 |
|---|
| 2026.01.21 | ₩21,842 | ₩21,842 | ₩20,569 | ₩21,213 | -2.88% | 44.8만 |
|---|
| 2026.01.20 | ₩22,003 | ₩22,365 | ₩21,293 | ₩21,360 | -2.92% | 48.7만 |
|---|
| 2026.01.16 | ₩23,450 | ₩23,531 | ₩22,566 | ₩22,579 | -3.71% | 58.4만 |
|---|
| 2026.01.15 | ₩22,472 | ₩23,491 | ₩22,043 | ₩23,450 | +4.35% | 27.8만 |
|---|
| 2026.01.14 | ₩22,539 | ₩22,754 | ₩21,856 | ₩22,472 | -0.30% | 28.4만 |
|---|
| 2026.01.13 | ₩23,839 | ₩23,839 | ₩22,539 | ₩22,727 | -4.67% | 26.1만 |
|---|
| 2026.01.12 | ₩23,517 | ₩23,826 | ₩23,115 | ₩23,718 | +0.85% | 46.9만 |
|---|
| 2026.01.09 | ₩23,531 | ₩23,879 | ₩22,767 | ₩23,316 | -0.91% | 30.2만 |
|---|
| 2026.01.08 | ₩23,504 | ₩24,455 | ₩23,182 | ₩23,276 | -0.97% | 76.5만 |
|---|
| 2026.01.07 | ₩23,571 | ₩23,678 | ₩22,874 | ₩23,035 | -2.27% | 26.3만 |
|---|
| 2026.01.06 | ₩23,249 | ₩23,785 | ₩22,311 | ₩23,450 | +0.86% | 98.2만 |
|---|
| 2026.01.05 | ₩22,767 | ₩24,321 | ₩22,646 | ₩23,249 | +2.12% | 82.3만 |
|---|
| 2026.01.02 | ₩22,968 | ₩23,263 | ₩21,990 | ₩22,405 | -2.45% | 28.4만 |
|---|
| 2025.12.31 | ₩22,981 | ₩23,048 | ₩22,244 | ₩22,499 | -2.10% | 62.8만 |
|---|
| 2025.12.30 | ₩21,588 | ₩23,182 | ₩21,507 | ₩23,129 | +7.14% | 77.7만 |
|---|
| 2025.12.29 | ₩22,204 | ₩22,512 | ₩21,481 | ₩21,534 | -3.02% | 60.5만 |
|---|
| 2025.12.26 | ₩23,357 | ₩23,424 | ₩22,378 | ₩22,432 | -3.96% | 31.2만 |
|---|
| 2025.12.24 | ₩23,236 | ₩23,584 | ₩23,035 | ₩23,383 | +0.63% | 14.8만 |
|---|
| 2025.12.23 | ₩23,290 | ₩23,906 | ₩23,048 | ₩23,249 | -0.17% | 24.3만 |
|---|
| 2025.12.22 | ₩23,571 | ₩24,080 | ₩23,303 | ₩23,450 | -0.51% | 41.2만 |
|---|
| 2025.12.19 | ₩23,089 | ₩23,919 | ₩22,847 | ₩23,249 | +0.70% | 69.8만 |
|---|
| 2025.12.18 | ₩23,651 | ₩24,080 | ₩23,062 | ₩23,102 | -2.32% | 92.3만 |
|---|
| 2025.12.17 | ₩23,611 | ₩24,080 | ₩23,263 | ₩23,410 | -0.85% | 29.9만 |
|---|
| 2025.12.16 | ₩23,129 | ₩24,000 | ₩23,129 | ₩23,410 | +1.22% | 31.6만 |
|---|
| 2025.12.15 | ₩25,273 | ₩25,273 | ₩23,129 | ₩23,397 | -7.42% | 31.5만 |
|---|
| 2025.12.12 | ₩25,608 | ₩25,929 | ₩24,938 | ₩25,085 | -2.04% | 28.8만 |
|---|
| 2025.12.11 | ₩25,353 | ₩26,130 | ₩25,313 | ₩25,608 | +1.00% | 22.1만 |
|---|
| 2025.12.10 | ₩25,246 | ₩25,943 | ₩25,179 | ₩25,474 | +0.90% | 42만 |
|---|
| 2025.12.09 | ₩25,380 | ₩25,822 | ₩25,099 | ₩25,460 | +0.32% | 38.9만 |
|---|
| 2025.12.08 | ₩27,725 | ₩27,725 | ₩24,576 | ₩25,447 | -8.22% | 58.4만 |
|---|
| 2025.12.05 | ₩25,809 | ₩26,439 | ₩25,514 | ₩26,358 | +2.13% | 27.7만 |
|---|
| 2025.12.04 | ₩24,764 | ₩25,903 | ₩24,563 | ₩25,809 | +4.22% | 24.3만 |
|---|
| 2025.12.03 | ₩24,268 | ₩24,589 | ₩23,678 | ₩24,536 | +1.10% | 26.8만 |
|---|
| 2025.12.02 | ₩24,522 | ₩24,951 | ₩24,000 | ₩24,241 | -1.15% | 26만 |
|---|
| 2025.12.01 | ₩24,214 | ₩24,656 | ₩23,638 | ₩24,254 | +0.17% | 20.8만 |
|---|
| 2025.11.28 | ₩24,120 | ₩24,683 | ₩23,919 | ₩24,455 | +1.39% | 18.2만 |
|---|
| 2025.11.26 | ₩23,544 | ₩23,973 | ₩23,290 | ₩23,839 | +1.25% | 18.6만 |
|---|
| 2025.11.25 | ₩23,169 | ₩23,772 | ₩22,767 | ₩23,464 | +1.27% | 23.6만 |
|---|
| 2025.11.24 | ₩23,156 | ₩23,383 | ₩22,740 | ₩23,236 | +0.35% | 24.9만 |
|---|
| 2025.11.21 | ₩22,593 | ₩23,678 | ₩22,593 | ₩23,383 | +3.50% | 29.3만 |
|---|
| 2025.11.20 | ₩23,745 | ₩24,147 | ₩22,713 | ₩22,754 | -4.18% | 41.8만 |
|---|
| 2025.11.19 | ₩23,075 | ₩23,718 | ₩23,022 | ₩23,156 | +0.35% | 36.4만 |
|---|
| 2025.11.18 | ₩22,606 | ₩23,383 | ₩22,539 | ₩23,169 | +2.49% | 22.6만 |
|---|
| 2025.11.17 | ₩23,156 | ₩23,504 | ₩22,459 | ₩22,713 | -1.91% | 40.9만 |
|---|
| 2025.11.14 | ₩23,156 | ₩23,772 | ₩23,048 | ₩23,156 | 0.00% | 24.3만 |
|---|
| 2025.11.13 | ₩23,879 | ₩24,388 | ₩23,249 | ₩23,531 | -1.46% | 33.1만 |
|---|
| 2025.11.12 | ₩24,107 | ₩24,549 | ₩23,919 | ₩24,107 | 0.00% | 25.1만 |
|---|
| 2025.11.11 | ₩24,388 | ₩25,005 | ₩23,732 | ₩24,040 | -1.43% | 28.5만 |
|---|
| 2025.11.10 | ₩24,991 | ₩25,393 | ₩24,335 | ₩24,469 | -2.09% | 26.7만 |
|---|
| 2025.11.07 | ₩22,861 | ₩24,978 | ₩22,566 | ₩24,710 | +8.09% | 38.7만 |
|---|
| 2025.11.06 | ₩24,750 | ₩25,393 | ₩23,089 | ₩23,263 | -6.01% | 132.6만 |
|---|
| 2025.11.05 | ₩25,956 | ₩26,760 | ₩24,228 | ₩24,737 | -4.70% | 66.4만 |
|---|
| 2025.11.04 | ₩26,090 | ₩27,350 | ₩25,996 | ₩26,519 | +1.64% | 27.5만 |
|---|
| 2025.11.03 | ₩27,403 | ₩28,395 | ₩26,626 | ₩26,747 | -2.40% | 36.9만 |
|---|
| 2025.10.31 | ₩26,479 | ₩27,269 | ₩26,439 | ₩27,135 | +2.48% | 22.8만 |
|---|
| 2025.10.30 | ₩26,948 | ₩27,484 | ₩26,465 | ₩26,479 | -1.74% | 23.7만 |
|---|
| 2025.10.29 | ₩28,073 | ₩28,516 | ₩27,162 | ₩27,390 | -2.43% | 23.9만 |
|---|
| 2025.10.28 | ₩29,427 | ₩29,440 | ₩28,140 | ₩28,154 | -4.33% | 28.2만 |
|---|
| 2025.10.27 | ₩28,837 | ₩29,266 | ₩27,926 | ₩29,186 | +1.21% | 41.8만 |
|---|
| 2025.10.24 | ₩27,390 | ₩28,140 | ₩27,028 | ₩28,087 | +2.54% | 55.8만 |
|---|
| 2025.10.23 | ₩26,613 | ₩27,537 | ₩26,532 | ₩26,653 | +0.15% | 29.5만 |
|---|
| 2025.10.22 | ₩27,497 | ₩27,872 | ₩26,077 | ₩26,479 | -3.70% | 49.6만 |
|---|
| 2025.10.21 | ₩27,993 | ₩28,328 | ₩27,336 | ₩27,792 | -0.72% | 37.9만 |
|---|
| 2025.10.20 | ₩28,355 | ₩29,145 | ₩27,725 | ₩27,939 | -1.47% | 41.4만 |
|---|
| 2025.10.17 | ₩29,346 | ₩30,110 | ₩28,274 | ₩28,355 | -3.38% | 45.1만 |
|---|
| 2025.10.16 | ₩31,490 | ₩31,919 | ₩29,815 | ₩29,936 | -4.94% | 64.7만 |
|---|
| 2025.10.15 | ₩33,581 | ₩34,077 | ₩30,968 | ₩31,289 | -6.82% | 84.1만 |
|---|
| 2025.10.14 | ₩31,852 | ₩33,755 | ₩31,410 | ₩33,434 | +4.96% | 74.2만 |
|---|
| 2025.10.13 | ₩35,792 | ₩37,212 | ₩31,772 | ₩32,951 | -7.94% | 116.9만 |
|---|
| 2025.10.10 | ₩38,043 | ₩41,031 | ₩35,216 | ₩35,323 | -7.15% | 175.7만 |
|---|