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 | ₩6,281 | ₩6,281 | ₩5,480 | ₩6,041 | -3.83% | 85.1만 |
| 2026.10.08 | ₩4,918 | ₩6,322 | ₩4,691 | ₩6,322 | +28.53% | 273.4만 |
| 2026.10.07 | ₩4,932 | ₩5,453 | ₩4,865 | ₩5,413 | +9.76% | 86.3만 |
| 2026.10.06 | ₩4,865 | ₩4,972 | ₩4,838 | ₩4,932 | +1.37% | 24만 |
| 2026.10.05 | ₩4,691 | ₩4,958 | ₩4,571 | ₩4,851 | +3.42% | 67.6만 |
| 2026.10.02 | ₩4,731 | ₩4,811 | ₩4,611 | ₩4,651 | -1.69% | 35.7만 |
| 2026.10.01 | ₩4,424 | ₩4,798 | ₩4,424 | ₩4,651 | +5.14% | 33.7만 |
| 2026.09.30 | ₩4,450 | ₩4,517 | ₩4,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,370 |
| -1.80% |
| 16.4만 |
| 2026.09.29 | ₩4,504 | ₩4,624 | ₩4,437 | ₩4,450 | -1.19% | 19만 |
|---|
| 2026.09.28 | ₩4,664 | ₩4,704 | ₩4,504 | ₩4,504 | -3.44% | 20.1만 |
|---|
| 2026.09.25 | ₩4,704 | ₩4,771 | ₩4,584 | ₩4,664 | -0.85% | 45만 |
|---|
| 2026.09.24 | ₩4,771 | ₩4,892 | ₩4,704 | ₩4,838 | +1.40% | 18.5만 |
|---|
| 2026.09.23 | ₩4,611 | ₩4,851 | ₩4,531 | ₩4,838 | +4.93% | 33.4만 |
|---|
| 2026.09.22 | ₩4,798 | ₩4,798 | ₩4,571 | ₩4,638 | -3.34% | 24.2만 |
|---|
| 2026.09.21 | ₩5,172 | ₩5,172 | ₩4,544 | ₩4,704 | -9.04% | 49만 |
|---|
| 2026.09.18 | ₩4,985 | ₩5,052 | ₩4,811 | ₩4,918 | -1.34% | 28.8만 |
|---|
| 2026.09.17 | ₩4,958 | ₩5,065 | ₩4,945 | ₩5,052 | +1.89% | 19.3만 |
|---|
| 2026.09.16 | ₩4,958 | ₩4,998 | ₩4,878 | ₩4,958 | 0.00% | 17.3만 |
|---|
| 2026.09.15 | ₩4,918 | ₩5,065 | ₩4,798 | ₩4,985 | +1.36% | 23.5만 |
|---|
| 2026.09.14 | ₩4,825 | ₩5,172 | ₩4,785 | ₩4,985 | +3.32% | 35.2만 |
|---|
| 2026.09.11 | ₩4,758 | ₩5,012 | ₩4,731 | ₩4,838 | +1.69% | 43.8만 |
|---|
| 2026.09.10 | ₩4,758 | ₩4,838 | ₩4,691 | ₩4,718 | -0.84% | 17.4만 |
|---|
| 2026.09.09 | ₩4,811 | ₩4,878 | ₩4,745 | ₩4,798 | -0.28% | 17.3만 |
|---|
| 2026.09.08 | ₩4,945 | ₩4,985 | ₩4,758 | ₩4,851 | -1.89% | 42.4만 |
|---|
| 2026.09.04 | ₩4,691 | ₩5,105 | ₩4,651 | ₩4,918 | +4.84% | 114.6만 |
|---|
| 2026.09.03 | ₩4,624 | ₩4,745 | ₩4,464 | ₩4,557 | -1.45% | 21.4만 |
|---|
| 2026.09.02 | ₩4,531 | ₩4,638 | ₩4,531 | ₩4,597 | +1.47% | 12.1만 |
|---|
| 2026.09.01 | ₩4,745 | ₩4,798 | ₩4,517 | ₩4,544 | -4.23% | 33만 |
|---|
| 2026.08.31 | ₩4,798 | ₩4,878 | ₩4,704 | ₩4,825 | +0.56% | 30.5만 |
|---|
| 2026.08.28 | ₩4,825 | ₩4,878 | ₩4,691 | ₩4,798 | -0.55% | 22.9만 |
|---|
| 2026.08.27 | ₩4,932 | ₩5,025 | ₩4,785 | ₩4,811 | -2.44% | 28.4만 |
|---|
| 2026.08.26 | ₩5,065 | ₩5,132 | ₩4,918 | ₩4,932 | -2.64% | 20.8만 |
|---|
| 2026.08.25 | ₩4,892 | ₩5,105 | ₩4,785 | ₩5,105 | +4.37% | 25.9만 |
|---|
| 2026.08.24 | ₩4,958 | ₩5,012 | ₩4,825 | ₩4,838 | -2.43% | 30.3만 |
|---|
| 2026.08.21 | ₩4,878 | ₩4,985 | ₩4,838 | ₩4,932 | +1.10% | 23.1만 |
|---|
| 2026.08.20 | ₩5,025 | ₩5,025 | ₩4,798 | ₩4,838 | -3.72% | 33만 |
|---|
| 2026.08.19 | ₩5,172 | ₩5,226 | ₩4,972 | ₩5,039 | -2.58% | 37.4만 |
|---|
| 2026.08.18 | ₩5,226 | ₩5,292 | ₩5,132 | ₩5,212 | -0.26% | 34.6만 |
|---|
| 2026.08.17 | ₩5,600 | ₩5,600 | ₩5,252 | ₩5,292 | -5.49% | 58.5만 |
|---|
| 2026.08.14 | ₩5,680 | ₩5,733 | ₩5,506 | ₩5,600 | -1.41% | 47.3만 |
|---|
| 2026.08.13 | ₩5,680 | ₩5,881 | ₩5,573 | ₩5,720 | +0.71% | 51.1만 |
|---|
| 2026.08.12 | ₩6,255 | ₩6,348 | ₩5,627 | ₩5,680 | -9.19% | 64.6만 |
|---|
| 2026.08.11 | ₩6,482 | ₩6,509 | ₩6,094 | ₩6,255 | -3.51% | 60.9만 |
|---|
| 2026.08.10 | ₩6,241 | ₩6,509 | ₩6,148 | ₩6,482 | +3.85% | 85.6만 |
|---|
| 2026.08.07 | ₩5,921 | ₩6,108 | ₩5,881 | ₩5,947 | +0.45% | 40만 |
|---|
| 2026.08.06 | ₩6,388 | ₩6,388 | ₩5,787 | ₩5,827 | -8.79% | 55.8만 |
|---|
| 2026.08.05 | ₩6,335 | ₩6,402 | ₩6,148 | ₩6,241 | -1.48% | 47.5만 |
|---|
| 2026.08.04 | ₩6,602 | ₩6,910 | ₩6,295 | ₩6,335 | -4.05% | 70.1만 |
|---|
| 2026.08.03 | ₩6,121 | ₩6,669 | ₩6,081 | ₩6,549 | +6.99% | 90만 |
|---|
| 2026.07.31 | ₩6,068 | ₩6,241 | ₩5,947 | ₩6,081 | +0.22% | 71.8만 |
|---|
| 2026.07.30 | ₩5,814 | ₩6,094 | ₩5,720 | ₩6,094 | +4.83% | 81만 |
|---|
| 2026.07.29 | ₩5,546 | ₩6,028 | ₩5,506 | ₩5,787 | +4.34% | 176.3만 |
|---|
| 2026.07.28 | ₩5,827 | ₩6,402 | ₩5,119 | ₩5,306 | -8.94% | 248.3만 |
|---|
| 2026.07.27 | ₩4,811 | ₩5,586 | ₩4,811 | ₩5,520 | +14.72% | 155.1만 |
|---|
| 2026.07.24 | ₩5,145 | ₩5,239 | ₩4,704 | ₩4,731 | -8.05% | 167만 |
|---|
| 2026.07.23 | ₩4,678 | ₩4,771 | ₩4,450 | ₩4,504 | -3.71% | 53.6만 |
|---|
| 2026.07.22 | ₩4,557 | ₩4,785 | ₩4,450 | ₩4,731 | +3.81% | 80.1만 |
|---|
| 2026.07.21 | ₩4,250 | ₩4,704 | ₩4,237 | ₩4,544 | +6.92% | 60.4만 |
|---|
| 2026.07.20 | ₩4,410 | ₩4,477 | ₩4,237 | ₩4,250 | -3.64% | 60.3만 |
|---|
| 2026.07.17 | ₩4,544 | ₩4,638 | ₩4,397 | ₩4,464 | -1.76% | 60.2만 |
|---|
| 2026.07.16 | ₩4,758 | ₩4,798 | ₩4,504 | ₩4,544 | -4.49% | 66.9만 |
|---|
| 2026.07.15 | ₩4,731 | ₩4,985 | ₩4,718 | ₩4,771 | +0.85% | 65.2만 |
|---|
| 2026.07.14 | ₩5,105 | ₩5,159 | ₩4,691 | ₩4,731 | -7.33% | 105만 |
|---|
| 2026.07.13 | ₩5,199 | ₩5,466 | ₩4,958 | ₩5,105 | -1.80% | 113.1만 |
|---|
| 2026.07.10 | ₩5,292 | ₩5,586 | ₩5,092 | ₩5,172 | -2.27% | 215.6만 |
|---|
| 2026.07.09 | ₩6,268 | ₩6,856 | ₩5,199 | ₩5,266 | -15.99% | 533.6만 |
|---|
| 2026.07.08 | ₩8,099 | ₩8,286 | ₩7,845 | ₩7,939 | -1.98% | 46.7만 |
|---|
| 2026.07.07 | ₩9,395 | ₩9,609 | ₩7,671 | ₩8,219 | -12.52% | 143.1만 |
|---|
| 2026.07.06 | ₩9,302 | ₩9,609 | ₩9,101 | ₩9,462 | +1.72% | 49.8만 |
|---|
| 2026.07.02 | ₩9,155 | ₩9,730 | ₩9,088 | ₩9,315 | +1.75% | 84.8만 |
|---|
| 2026.07.01 | ₩8,901 | ₩9,436 | ₩8,727 | ₩9,088 | +2.10% | 55.3만 |
|---|
| 2026.06.30 | ₩8,340 | ₩9,195 | ₩8,300 | ₩8,968 | +7.53% | 95.8만 |
|---|
| 2026.06.29 | ₩7,792 | ₩8,607 | ₩7,778 | ₩8,340 | +7.03% | 70.7만 |
|---|
| 2026.06.26 | ₩7,431 | ₩7,912 | ₩7,377 | ₩7,658 | +3.06% | 239.5만 |
|---|
| 2026.06.25 | ₩7,631 | ₩7,792 | ₩7,217 | ₩7,511 | -1.58% | 63.9만 |
|---|
| 2026.06.24 | ₩7,431 | ₩7,952 | ₩7,431 | ₩7,605 | +2.34% | 49.4만 |
|---|
| 2026.06.23 | ₩7,417 | ₩7,725 | ₩7,377 | ₩7,377 | -0.54% | 35.8만 |
|---|
| 2026.06.22 | ₩7,805 | ₩7,845 | ₩7,417 | ₩7,484 | -4.11% | 28.9만 |
|---|
| 2026.06.18 | ₩7,845 | ₩7,979 | ₩7,658 | ₩7,885 | +0.51% | 35.3만 |
|---|
| 2026.06.17 | ₩7,564 | ₩8,126 | ₩7,511 | ₩7,778 | +2.83% | 29.9만 |
|---|
| 2026.06.16 | ₩8,046 | ₩8,206 | ₩7,524 | ₩7,564 | -5.98% | 38.4만 |
|---|
| 2026.06.15 | ₩8,594 | ₩8,767 | ₩8,032 | ₩8,032 | -6.53% | 36.3만 |
|---|
| 2026.06.12 | ₩8,607 | ₩8,647 | ₩8,393 | ₩8,487 | -1.40% | 20만 |
|---|
| 2026.06.11 | ₩8,433 | ₩8,620 | ₩8,032 | ₩8,620 | +2.22% | 29만 |
|---|
| 2026.06.10 | ₩8,340 | ₩8,754 | ₩8,259 | ₩8,380 | +0.48% | 30.2만 |
|---|
| 2026.06.09 | ₩8,126 | ₩8,393 | ₩7,912 | ₩8,353 | +2.80% | 31.3만 |
|---|
| 2026.06.08 | ₩8,059 | ₩8,193 | ₩7,885 | ₩8,166 | +1.33% | 19.8만 |
|---|
| 2026.06.05 | ₩8,340 | ₩8,447 | ₩7,832 | ₩7,912 | -5.13% | 38.3만 |
|---|
| 2026.06.04 | ₩8,139 | ₩8,553 | ₩8,112 | ₩8,460 | +3.94% | 30.5만 |
|---|
| 2026.06.03 | ₩8,126 | ₩8,153 | ₩7,845 | ₩8,046 | -0.99% | 29.4만 |
|---|
| 2026.06.02 | ₩8,246 | ₩8,500 | ₩7,992 | ₩8,313 | +0.81% | 50.4만 |
|---|
| 2026.06.01 | ₩8,286 | ₩8,487 | ₩8,166 | ₩8,219 | -0.81% | 32.6만 |
|---|
| 2026.05.29 | ₩8,700 | ₩8,700 | ₩8,326 | ₩8,340 | -4.15% | 44.8만 |
|---|
| 2026.05.28 | ₩8,206 | ₩9,088 | ₩8,059 | ₩8,754 | +6.68% | 74.6만 |
|---|
| 2026.05.27 | ₩7,645 | ₩8,246 | ₩7,551 | ₩8,179 | +6.99% | 52.6만 |
|---|
| 2026.05.26 | ₩7,471 | ₩7,752 | ₩7,311 | ₩7,711 | +3.22% | 58.4만 |
|---|
| 2026.05.22 | ₩7,164 | ₩7,538 | ₩7,164 | ₩7,404 | +3.36% | 25만 |
|---|
| 2026.05.21 | ₩7,003 | ₩7,230 | ₩6,816 | ₩7,177 | +2.48% | 25.6만 |
|---|
| 2026.05.20 | ₩6,789 | ₩7,150 | ₩6,562 | ₩7,123 | +4.92% | 36만 |
|---|
| 2026.05.19 | ₩6,736 | ₩6,870 | ₩6,562 | ₩6,776 | +0.60% | 31.5만 |
|---|
| 2026.05.18 | ₩6,629 | ₩7,003 | ₩6,616 | ₩6,789 | +2.42% | 49만 |
|---|
| 2026.05.15 | ₩6,896 | ₩6,896 | ₩6,589 | ₩6,629 | -3.88% | 38.4만 |
|---|
| 2026.05.14 | ₩6,696 | ₩7,110 | ₩6,575 | ₩6,923 | +3.39% | 44.8만 |
|---|
| 2026.05.13 | ₩6,709 | ₩6,763 | ₩6,469 | ₩6,682 | -0.40% | 34.1만 |
|---|
| 2026.05.12 | ₩6,883 | ₩6,883 | ₩6,602 | ₩6,776 | -1.55% | 41.4만 |
|---|
| 2026.05.11 | ₩7,057 | ₩7,137 | ₩6,816 | ₩6,870 | -2.65% | 38.7만 |
|---|
| 2026.05.08 | ₩7,391 | ₩7,391 | ₩7,057 | ₩7,123 | -3.62% | 38.9만 |
|---|
| 2026.05.07 | ₩7,444 | ₩7,618 | ₩7,351 | ₩7,391 | -0.72% | 37.5만 |
|---|
| 2026.05.06 | ₩7,324 | ₩7,444 | ₩7,123 | ₩7,364 | +0.55% | 43.3만 |
|---|
| 2026.05.05 | ₩7,270 | ₩7,337 | ₩7,003 | ₩7,230 | -0.55% | 58.8만 |
|---|
| 2026.05.04 | ₩7,685 | ₩7,885 | ₩7,137 | ₩7,164 | -6.78% | 55.5만 |
|---|
| 2026.05.01 | ₩7,792 | ₩8,019 | ₩7,524 | ₩7,685 | -1.37% | 42.8만 |
|---|
| 2026.04.30 | ₩7,605 | ₩7,845 | ₩7,551 | ₩7,818 | +2.81% | 44만 |
|---|
| 2026.04.29 | ₩8,086 | ₩8,086 | ₩7,551 | ₩7,564 | -6.45% | 61.5만 |
|---|
| 2026.04.28 | ₩8,032 | ₩8,206 | ₩7,939 | ₩8,126 | +1.16% | 45.2만 |
|---|
| 2026.04.27 | ₩8,206 | ₩8,233 | ₩7,939 | ₩8,032 | -2.12% | 51.9만 |
|---|
| 2026.04.24 | ₩8,072 | ₩8,233 | ₩7,965 | ₩8,219 | +1.82% | 52.5만 |
|---|
| 2026.04.23 | ₩8,219 | ₩8,259 | ₩7,912 | ₩8,153 | -0.81% | 45.7만 |
|---|
| 2026.04.22 | ₩8,393 | ₩8,447 | ₩8,072 | ₩8,326 | -0.80% | 55.2만 |
|---|
| 2026.04.21 | ₩8,754 | ₩8,901 | ₩8,246 | ₩8,259 | -5.65% | 68.1만 |
|---|
| 2026.04.20 | ₩8,767 | ₩8,781 | ₩8,366 | ₩8,674 | -1.07% | 64.7만 |
|---|
| 2026.04.17 | ₩8,634 | ₩9,623 | ₩8,620 | ₩8,901 | +3.10% | 78.8만 |
|---|
| 2026.04.16 | ₩9,222 | ₩9,369 | ₩8,393 | ₩8,393 | -8.99% | 69.3만 |
|---|
| 2026.04.15 | ₩8,313 | ₩9,061 | ₩8,219 | ₩8,941 | +7.56% | 102.9만 |
|---|
| 2026.04.14 | ₩8,741 | ₩8,928 | ₩7,952 | ₩8,006 | -8.41% | 97.3만 |
|---|
| 2026.04.13 | ₩7,591 | ₩9,061 | ₩7,578 | ₩8,741 | +15.14% | 138.2만 |
|---|
| 2026.04.10 | ₩8,460 | ₩8,527 | ₩7,431 | ₩7,591 | -10.27% | 207.4만 |
|---|
| 2026.04.09 | ₩9,890 | ₩11,053 | ₩8,460 | ₩8,487 | -14.19% | 300.4만 |
|---|
| 2026.04.08 | ₩13,044 | ₩13,365 | ₩12,175 | ₩12,296 | -5.74% | 64.8만 |
|---|
| 2026.04.07 | ₩12,282 | ₩12,550 | ₩12,002 | ₩12,469 | +1.52% | 41.2만 |
|---|
| 2026.04.06 | ₩12,082 | ₩12,897 | ₩12,068 | ₩12,416 | +2.77% | 28.8만 |
|---|
| 2026.04.02 | ₩12,215 | ₩12,349 | ₩11,774 | ₩12,082 | -1.09% | 24.3만 |
|---|
| 2026.04.01 | ₩12,349 | ₩12,590 | ₩12,162 | ₩12,336 | -0.11% | 30.1만 |
|---|
| 2026.03.31 | ₩11,988 | ₩12,456 | ₩11,734 | ₩12,269 | +2.34% | 31.5만 |
|---|
| 2026.03.30 | ₩12,229 | ₩12,229 | ₩11,694 | ₩11,828 | -3.28% | 35.4만 |
|---|
| 2026.03.27 | ₩11,935 | ₩12,068 | ₩11,708 | ₩11,761 | -1.46% | 20.3만 |
|---|
| 2026.03.26 | ₩12,362 | ₩12,897 | ₩12,042 | ₩12,095 | -2.16% | 28.1만 |
|---|
| 2026.03.25 | ₩12,429 | ₩13,124 | ₩12,403 | ₩12,590 | +1.29% | 36.2만 |
|---|
| 2026.03.24 | ₩12,175 | ₩12,443 | ₩11,828 | ₩12,015 | -1.32% | 30.7만 |
|---|
| 2026.03.23 | ₩12,603 | ₩12,737 | ₩12,002 | ₩12,416 | -1.48% | 42.5만 |
|---|
| 2026.03.20 | ₩12,229 | ₩12,456 | ₩11,961 | ₩12,175 | -0.44% | 143.3만 |
|---|
| 2026.03.19 | ₩12,309 | ₩12,590 | ₩11,868 | ₩12,242 | -0.54% | 40.4만 |
|---|
| 2026.03.18 | ₩12,710 | ₩13,151 | ₩12,496 | ₩12,790 | +0.63% | 30.5만 |
|---|
| 2026.03.17 | ₩12,937 | ₩13,351 | ₩12,737 | ₩12,844 | -0.72% | 33.4만 |
|---|
| 2026.03.16 | ₩12,897 | ₩13,138 | ₩12,656 | ₩12,844 | -0.41% | 48.7만 |
|---|
| 2026.03.13 | ₩13,151 | ₩13,365 | ₩12,590 | ₩12,884 | -2.03% | 40.7만 |
|---|
| 2026.03.12 | ₩14,033 | ₩14,100 | ₩12,991 | ₩13,031 | -7.14% | 41만 |
|---|
| 2026.03.11 | ₩13,699 | ₩14,167 | ₩13,445 | ₩14,140 | +3.22% | 32.1만 |
|---|
| 2026.03.10 | ₩14,180 | ₩14,367 | ₩13,539 | ₩13,833 | -2.45% | 51.3만 |
|---|
| 2026.03.09 | ₩14,808 | ₩15,209 | ₩13,926 | ₩14,434 | -2.53% | 58.6만 |
|---|
| 2026.03.06 | ₩16,412 | ₩16,853 | ₩15,917 | ₩16,024 | -2.36% | 28.4만 |
|---|
| 2026.03.05 | ₩16,947 | ₩17,281 | ₩16,385 | ₩16,706 | -1.42% | 30.6만 |
|---|
| 2026.03.04 | ₩17,174 | ₩17,294 | ₩16,425 | ₩17,000 | -1.01% | 25.8만 |
|---|
| 2026.03.03 | ₩16,011 | ₩17,481 | ₩15,770 | ₩17,200 | +7.43% | 32.6만 |
|---|
| 2026.03.02 | ₩16,773 | ₩17,601 | ₩16,746 | ₩17,227 | +2.71% | 21.4만 |
|---|
| 2026.02.27 | ₩18,337 | ₩18,337 | ₩16,880 | ₩17,080 | -6.85% | 19.4만 |
|---|
| 2026.02.26 | ₩17,869 | ₩18,430 | ₩17,655 | ₩17,895 | +0.15% | 37.2만 |
|---|
| 2026.02.25 | ₩17,281 | ₩18,377 | ₩16,973 | ₩17,936 | +3.79% | 41만 |
|---|
| 2026.02.24 | ₩15,824 | ₩17,428 | ₩15,583 | ₩17,120 | +8.19% | 37.1만 |
|---|
| 2026.02.23 | ₩16,546 | ₩16,612 | ₩15,557 | ₩15,824 | -4.36% | 38.8만 |
|---|
| 2026.02.20 | ₩16,880 | ₩17,374 | ₩16,532 | ₩16,693 | -1.11% | 26.4만 |
|---|
| 2026.02.19 | ₩16,479 | ₩17,053 | ₩16,385 | ₩17,040 | +3.41% | 26.1만 |
|---|
| 2026.02.18 | ₩16,893 | ₩17,214 | ₩16,372 | ₩16,773 | -0.71% | 28.7만 |
|---|
| 2026.02.17 | ₩16,719 | ₩17,013 | ₩16,265 | ₩16,893 | +1.04% | 28.6만 |
|---|
| 2026.02.13 | ₩17,200 | ₩17,735 | ₩16,599 | ₩16,719 | -2.80% | 50.6만 |
|---|
| 2026.02.12 | ₩18,069 | ₩18,243 | ₩17,147 | ₩17,200 | -4.81% | 40.6만 |
|---|
| 2026.02.11 | ₩19,780 | ₩19,780 | ₩17,989 | ₩18,016 | -8.92% | 48.9만 |
|---|
| 2026.02.10 | ₩19,352 | ₩20,742 | ₩19,312 | ₩19,566 | +1.10% | 69.8만 |
|---|
| 2026.02.09 | ₩19,366 | ₩19,406 | ₩18,042 | ₩19,312 | -0.28% | 48만 |
|---|
| 2026.02.06 | ₩17,936 | ₩19,900 | ₩17,615 | ₩19,633 | +9.46% | 116.5만 |
|---|
| 2026.02.05 | ₩18,564 | ₩18,644 | ₩14,875 | ₩17,588 | -5.26% | 191.4만 |
|---|
| 2026.02.04 | ₩17,601 | ₩17,748 | ₩16,238 | ₩16,332 | -7.21% | 117.3만 |
|---|
| 2026.02.03 | ₩18,390 | ₩18,524 | ₩17,187 | ₩17,882 | -2.76% | 100.6만 |
|---|
| 2026.02.02 | ₩18,109 | ₩19,125 | ₩17,842 | ₩18,363 | +1.40% | 56.3만 |
|---|
| 2026.01.30 | ₩18,778 | ₩19,553 | ₩18,216 | ₩18,323 | -2.42% | 40.4만 |
|---|
| 2026.01.29 | ₩19,513 | ₩19,793 | ₩18,711 | ₩19,005 | -2.60% | 45.7만 |
|---|
| 2026.01.28 | ₩20,395 | ₩20,395 | ₩19,326 | ₩19,513 | -4.33% | 50.7만 |
|---|
| 2026.01.27 | ₩20,114 | ₩20,515 | ₩19,726 | ₩20,395 | +1.40% | 34.9만 |
|---|
| 2026.01.26 | ₩21,103 | ₩21,477 | ₩20,074 | ₩20,114 | -4.69% | 36.3만 |
|---|
| 2026.01.23 | ₩20,956 | ₩22,172 | ₩20,715 | ₩21,263 | +1.47% | 81.1만 |
|---|
| 2026.01.22 | ₩21,410 | ₩21,785 | ₩20,956 | ₩20,996 | -1.94% | 44.8만 |
|---|
| 2026.01.21 | ₩21,785 | ₩21,785 | ₩20,515 | ₩21,156 | -2.88% | 44.8만 |
|---|
| 2026.01.20 | ₩21,945 | ₩22,306 | ₩21,237 | ₩21,303 | -2.92% | 48.7만 |
|---|
| 2026.01.16 | ₩23,388 | ₩23,469 | ₩22,506 | ₩22,520 | -3.71% | 58.4만 |
|---|
| 2026.01.15 | ₩22,413 | ₩23,428 | ₩21,985 | ₩23,388 | +4.35% | 27.8만 |
|---|
| 2026.01.14 | ₩22,480 | ₩22,693 | ₩21,798 | ₩22,413 | -0.30% | 28.4만 |
|---|
| 2026.01.13 | ₩23,776 | ₩23,776 | ₩22,480 | ₩22,667 | -4.67% | 26.1만 |
|---|
| 2026.01.12 | ₩23,455 | ₩23,763 | ₩23,054 | ₩23,656 | +0.85% | 46.9만 |
|---|
| 2026.01.09 | ₩23,469 | ₩23,816 | ₩22,707 | ₩23,255 | -0.91% | 30.2만 |
|---|
| 2026.01.08 | ₩23,442 | ₩24,391 | ₩23,121 | ₩23,215 | -0.97% | 76.5만 |
|---|
| 2026.01.07 | ₩23,509 | ₩23,616 | ₩22,814 | ₩22,974 | -2.27% | 26.3만 |
|---|
| 2026.01.06 | ₩23,188 | ₩23,723 | ₩22,252 | ₩23,388 | +0.86% | 98.2만 |
|---|
| 2026.01.05 | ₩22,707 | ₩24,257 | ₩22,587 | ₩23,188 | +2.12% | 82.3만 |
|---|
| 2026.01.02 | ₩22,907 | ₩23,201 | ₩21,932 | ₩22,346 | -2.45% | 28.4만 |
|---|
| 2025.12.31 | ₩22,921 | ₩22,987 | ₩22,186 | ₩22,440 | -2.10% | 62.8만 |
|---|
| 2025.12.30 | ₩21,531 | ₩23,121 | ₩21,451 | ₩23,068 | +7.14% | 77.7만 |
|---|
| 2025.12.29 | ₩22,145 | ₩22,453 | ₩21,424 | ₩21,477 | -3.02% | 60.5만 |
|---|
| 2025.12.26 | ₩23,295 | ₩23,362 | ₩22,319 | ₩22,373 | -3.96% | 31.2만 |
|---|
| 2025.12.24 | ₩23,175 | ₩23,522 | ₩22,974 | ₩23,322 | +0.63% | 14.8만 |
|---|
| 2025.12.23 | ₩23,228 | ₩23,843 | ₩22,987 | ₩23,188 | -0.17% | 24.3만 |
|---|
| 2025.12.22 | ₩23,509 | ₩24,017 | ₩23,241 | ₩23,388 | -0.51% | 41.2만 |
|---|
| 2025.12.19 | ₩23,028 | ₩23,856 | ₩22,787 | ₩23,188 | +0.70% | 69.8만 |
|---|
| 2025.12.18 | ₩23,589 | ₩24,017 | ₩23,001 | ₩23,041 | -2.32% | 92.3만 |
|---|
| 2025.12.17 | ₩23,549 | ₩24,017 | ₩23,201 | ₩23,348 | -0.85% | 29.9만 |
|---|
| 2025.12.16 | ₩23,068 | ₩23,936 | ₩23,068 | ₩23,348 | +1.22% | 31.6만 |
|---|
| 2025.12.15 | ₩25,206 | ₩25,206 | ₩23,068 | ₩23,335 | -7.42% | 31.5만 |
|---|
| 2025.12.12 | ₩25,540 | ₩25,861 | ₩24,872 | ₩25,019 | -2.04% | 28.8만 |
|---|
| 2025.12.11 | ₩25,286 | ₩26,061 | ₩25,246 | ₩25,540 | +1.00% | 22.1만 |
|---|
| 2025.12.10 | ₩25,179 | ₩25,874 | ₩25,112 | ₩25,406 | +0.90% | 42만 |
|---|
| 2025.12.09 | ₩25,313 | ₩25,754 | ₩25,032 | ₩25,393 | +0.32% | 38.9만 |
|---|
| 2025.12.08 | ₩27,652 | ₩27,652 | ₩24,511 | ₩25,380 | -8.22% | 58.4만 |
|---|
| 2025.12.05 | ₩25,741 | ₩26,369 | ₩25,447 | ₩26,289 | +2.13% | 27.7만 |
|---|
| 2025.12.04 | ₩24,698 | ₩25,834 | ₩24,498 | ₩25,741 | +4.22% | 24.3만 |
|---|
| 2025.12.03 | ₩24,204 | ₩24,524 | ₩23,616 | ₩24,471 | +1.10% | 26.8만 |
|---|
| 2025.12.02 | ₩24,458 | ₩24,885 | ₩23,936 | ₩24,177 | -1.15% | 26만 |
|---|
| 2025.12.01 | ₩24,150 | ₩24,591 | ₩23,576 | ₩24,190 | +0.17% | 20.8만 |
|---|
| 2025.11.28 | ₩24,057 | ₩24,618 | ₩23,856 | ₩24,391 | +1.39% | 18.2만 |
|---|
| 2025.11.26 | ₩23,482 | ₩23,910 | ₩23,228 | ₩23,776 | +1.25% | 18.6만 |
|---|
| 2025.11.25 | ₩23,108 | ₩23,709 | ₩22,707 | ₩23,402 | +1.27% | 23.6만 |
|---|
| 2025.11.24 | ₩23,094 | ₩23,322 | ₩22,680 | ₩23,175 | +0.35% | 24.9만 |
|---|
| 2025.11.21 | ₩22,533 | ₩23,616 | ₩22,533 | ₩23,322 | +3.50% | 29.3만 |
|---|
| 2025.11.20 | ₩23,682 | ₩24,083 | ₩22,653 | ₩22,693 | -4.18% | 41.8만 |
|---|
| 2025.11.19 | ₩23,014 | ₩23,656 | ₩22,961 | ₩23,094 | +0.35% | 36.4만 |
|---|
| 2025.11.18 | ₩22,546 | ₩23,322 | ₩22,480 | ₩23,108 | +2.49% | 22.6만 |
|---|
| 2025.11.17 | ₩23,094 | ₩23,442 | ₩22,399 | ₩22,653 | -1.91% | 40.9만 |
|---|
| 2025.11.14 | ₩23,094 | ₩23,709 | ₩22,987 | ₩23,094 | 0.00% | 24.3만 |
|---|
| 2025.11.13 | ₩23,816 | ₩24,324 | ₩23,188 | ₩23,469 | -1.46% | 33.1만 |
|---|
| 2025.11.12 | ₩24,043 | ₩24,484 | ₩23,856 | ₩24,043 | 0.00% | 25.1만 |
|---|
| 2025.11.11 | ₩24,324 | ₩24,939 | ₩23,669 | ₩23,976 | -1.43% | 28.5만 |
|---|
| 2025.11.10 | ₩24,925 | ₩25,326 | ₩24,270 | ₩24,404 | -2.09% | 26.7만 |
|---|
| 2025.11.07 | ₩22,800 | ₩24,912 | ₩22,506 | ₩24,645 | +8.09% | 38.7만 |
|---|
| 2025.11.06 | ₩24,685 | ₩25,326 | ₩23,028 | ₩23,201 | -6.01% | 132.6만 |
|---|
| 2025.11.05 | ₩25,888 | ₩26,690 | ₩24,164 | ₩24,671 | -4.70% | 66.4만 |
|---|
| 2025.11.04 | ₩26,021 | ₩27,278 | ₩25,928 | ₩26,449 | +1.64% | 27.5만 |
|---|
| 2025.11.03 | ₩27,331 | ₩28,320 | ₩26,556 | ₩26,676 | -2.40% | 36.9만 |
|---|
| 2025.10.31 | ₩26,409 | ₩27,197 | ₩26,369 | ₩27,064 | +2.48% | 22.8만 |
|---|
| 2025.10.30 | ₩26,877 | ₩27,411 | ₩26,395 | ₩26,409 | -1.74% | 23.7만 |
|---|
| 2025.10.29 | ₩27,999 | ₩28,440 | ₩27,090 | ₩27,318 | -2.43% | 23.9만 |
|---|
| 2025.10.28 | ₩29,349 | ₩29,362 | ₩28,066 | ₩28,079 | -4.33% | 28.2만 |
|---|
| 2025.10.27 | ₩28,761 | ₩29,189 | ₩27,852 | ₩29,109 | +1.21% | 41.8만 |
|---|
| 2025.10.24 | ₩27,318 | ₩28,066 | ₩26,957 | ₩28,013 | +2.54% | 55.8만 |
|---|
| 2025.10.23 | ₩26,542 | ₩27,465 | ₩26,462 | ₩26,583 | +0.15% | 29.5만 |
|---|
| 2025.10.22 | ₩27,425 | ₩27,799 | ₩26,008 | ₩26,409 | -3.70% | 49.6만 |
|---|
| 2025.10.21 | ₩27,919 | ₩28,253 | ₩27,264 | ₩27,719 | -0.72% | 37.9만 |
|---|
| 2025.10.20 | ₩28,280 | ₩29,068 | ₩27,652 | ₩27,866 | -1.47% | 41.4만 |
|---|
| 2025.10.17 | ₩29,269 | ₩30,031 | ₩28,200 | ₩28,280 | -3.38% | 45.1만 |
|---|
| 2025.10.16 | ₩31,407 | ₩31,835 | ₩29,737 | ₩29,857 | -4.94% | 64.7만 |
|---|
| 2025.10.15 | ₩33,492 | ₩33,987 | ₩30,886 | ₩31,207 | -6.82% | 84.1만 |
|---|
| 2025.10.14 | ₩31,768 | ₩33,666 | ₩31,327 | ₩33,345 | +4.96% | 74.2만 |
|---|
| 2025.10.13 | ₩35,697 | ₩37,114 | ₩31,688 | ₩32,864 | -7.94% | 116.9만 |
|---|
| 2025.10.10 | ₩37,943 | ₩40,923 | ₩35,123 | ₩35,230 | -7.15% | 175.7만 |
|---|