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 | ₩6,279 | ₩6,279 | ₩5,477 | ₩6,038 | -3.83% | 85.1만 |
| 2026.10.08 | ₩4,916 | ₩6,319 | ₩4,689 | ₩6,319 | +28.53% | 273.4만 |
| 2026.10.07 | ₩4,929 | ₩5,450 | ₩4,863 | ₩5,410 | +9.76% | 86.3만 |
| 2026.10.06 | ₩4,863 | ₩4,969 | ₩4,836 | ₩4,929 | +1.37% | 24만 |
| 2026.10.05 | ₩4,689 | ₩4,956 | ₩4,569 | ₩4,849 | +3.42% | 67.6만 |
| 2026.10.02 | ₩4,729 | ₩4,809 | ₩4,609 | ₩4,649 | -1.69% | 35.7만 |
| 2026.10.01 | ₩4,422 | ₩4,796 | ₩4,422 | ₩4,649 | +5.14% | 33.7만 |
| 2026.09.30 | ₩4,448 | ₩4,515 | ₩4,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,368 |
| -1.80% |
| 16.4만 |
| 2026.09.29 | ₩4,502 | ₩4,622 | ₩4,435 | ₩4,448 | -1.19% | 19만 |
|---|
| 2026.09.28 | ₩4,662 | ₩4,702 | ₩4,502 | ₩4,502 | -3.44% | 20.1만 |
|---|
| 2026.09.25 | ₩4,702 | ₩4,769 | ₩4,582 | ₩4,662 | -0.85% | 45만 |
|---|
| 2026.09.24 | ₩4,769 | ₩4,889 | ₩4,702 | ₩4,836 | +1.40% | 18.5만 |
|---|
| 2026.09.23 | ₩4,609 | ₩4,849 | ₩4,529 | ₩4,836 | +4.93% | 33.4만 |
|---|
| 2026.09.22 | ₩4,796 | ₩4,796 | ₩4,569 | ₩4,636 | -3.34% | 24.2만 |
|---|
| 2026.09.21 | ₩5,170 | ₩5,170 | ₩4,542 | ₩4,702 | -9.04% | 49만 |
|---|
| 2026.09.18 | ₩4,983 | ₩5,050 | ₩4,809 | ₩4,916 | -1.34% | 28.8만 |
|---|
| 2026.09.17 | ₩4,956 | ₩5,063 | ₩4,943 | ₩5,050 | +1.89% | 19.3만 |
|---|
| 2026.09.16 | ₩4,956 | ₩4,996 | ₩4,876 | ₩4,956 | 0.00% | 17.3만 |
|---|
| 2026.09.15 | ₩4,916 | ₩5,063 | ₩4,796 | ₩4,983 | +1.36% | 23.5만 |
|---|
| 2026.09.14 | ₩4,823 | ₩5,170 | ₩4,782 | ₩4,983 | +3.32% | 35.2만 |
|---|
| 2026.09.11 | ₩4,756 | ₩5,010 | ₩4,729 | ₩4,836 | +1.69% | 43.8만 |
|---|
| 2026.09.10 | ₩4,756 | ₩4,836 | ₩4,689 | ₩4,716 | -0.84% | 17.4만 |
|---|
| 2026.09.09 | ₩4,809 | ₩4,876 | ₩4,742 | ₩4,796 | -0.28% | 17.3만 |
|---|
| 2026.09.08 | ₩4,943 | ₩4,983 | ₩4,756 | ₩4,849 | -1.89% | 42.4만 |
|---|
| 2026.09.04 | ₩4,689 | ₩5,103 | ₩4,649 | ₩4,916 | +4.84% | 114.6만 |
|---|
| 2026.09.03 | ₩4,622 | ₩4,742 | ₩4,462 | ₩4,555 | -1.45% | 21.4만 |
|---|
| 2026.09.02 | ₩4,529 | ₩4,636 | ₩4,529 | ₩4,595 | +1.47% | 12.1만 |
|---|
| 2026.09.01 | ₩4,742 | ₩4,796 | ₩4,515 | ₩4,542 | -4.23% | 33만 |
|---|
| 2026.08.31 | ₩4,796 | ₩4,876 | ₩4,702 | ₩4,823 | +0.56% | 30.5만 |
|---|
| 2026.08.28 | ₩4,823 | ₩4,876 | ₩4,689 | ₩4,796 | -0.55% | 22.9만 |
|---|
| 2026.08.27 | ₩4,929 | ₩5,023 | ₩4,782 | ₩4,809 | -2.44% | 28.4만 |
|---|
| 2026.08.26 | ₩5,063 | ₩5,130 | ₩4,916 | ₩4,929 | -2.64% | 20.8만 |
|---|
| 2026.08.25 | ₩4,889 | ₩5,103 | ₩4,782 | ₩5,103 | +4.37% | 25.9만 |
|---|
| 2026.08.24 | ₩4,956 | ₩5,010 | ₩4,823 | ₩4,836 | -2.43% | 30.3만 |
|---|
| 2026.08.21 | ₩4,876 | ₩4,983 | ₩4,836 | ₩4,929 | +1.10% | 23.1만 |
|---|
| 2026.08.20 | ₩5,023 | ₩5,023 | ₩4,796 | ₩4,836 | -3.72% | 33만 |
|---|
| 2026.08.19 | ₩5,170 | ₩5,223 | ₩4,969 | ₩5,036 | -2.58% | 37.4만 |
|---|
| 2026.08.18 | ₩5,223 | ₩5,290 | ₩5,130 | ₩5,210 | -0.26% | 34.6만 |
|---|
| 2026.08.17 | ₩5,597 | ₩5,597 | ₩5,250 | ₩5,290 | -5.49% | 58.5만 |
|---|
| 2026.08.14 | ₩5,677 | ₩5,731 | ₩5,504 | ₩5,597 | -1.41% | 47.3만 |
|---|
| 2026.08.13 | ₩5,677 | ₩5,878 | ₩5,571 | ₩5,718 | +0.71% | 51.1만 |
|---|
| 2026.08.12 | ₩6,252 | ₩6,345 | ₩5,624 | ₩5,677 | -9.19% | 64.6만 |
|---|
| 2026.08.11 | ₩6,479 | ₩6,506 | ₩6,092 | ₩6,252 | -3.51% | 60.9만 |
|---|
| 2026.08.10 | ₩6,239 | ₩6,506 | ₩6,145 | ₩6,479 | +3.85% | 85.6만 |
|---|
| 2026.08.07 | ₩5,918 | ₩6,105 | ₩5,878 | ₩5,945 | +0.45% | 40만 |
|---|
| 2026.08.06 | ₩6,386 | ₩6,386 | ₩5,784 | ₩5,824 | -8.79% | 55.8만 |
|---|
| 2026.08.05 | ₩6,332 | ₩6,399 | ₩6,145 | ₩6,239 | -1.48% | 47.5만 |
|---|
| 2026.08.04 | ₩6,599 | ₩6,906 | ₩6,292 | ₩6,332 | -4.05% | 70.1만 |
|---|
| 2026.08.03 | ₩6,118 | ₩6,666 | ₩6,078 | ₩6,546 | +6.99% | 90만 |
|---|
| 2026.07.31 | ₩6,065 | ₩6,239 | ₩5,945 | ₩6,078 | +0.22% | 71.8만 |
|---|
| 2026.07.30 | ₩5,811 | ₩6,092 | ₩5,718 | ₩6,092 | +4.83% | 81만 |
|---|
| 2026.07.29 | ₩5,544 | ₩6,025 | ₩5,504 | ₩5,784 | +4.34% | 176.3만 |
|---|
| 2026.07.28 | ₩5,824 | ₩6,399 | ₩5,116 | ₩5,303 | -8.94% | 248.3만 |
|---|
| 2026.07.27 | ₩4,809 | ₩5,584 | ₩4,809 | ₩5,517 | +14.72% | 155.1만 |
|---|
| 2026.07.24 | ₩5,143 | ₩5,237 | ₩4,702 | ₩4,729 | -8.05% | 167만 |
|---|
| 2026.07.23 | ₩4,676 | ₩4,769 | ₩4,448 | ₩4,502 | -3.71% | 53.6만 |
|---|
| 2026.07.22 | ₩4,555 | ₩4,782 | ₩4,448 | ₩4,729 | +3.81% | 80.1만 |
|---|
| 2026.07.21 | ₩4,248 | ₩4,702 | ₩4,235 | ₩4,542 | +6.92% | 60.4만 |
|---|
| 2026.07.20 | ₩4,408 | ₩4,475 | ₩4,235 | ₩4,248 | -3.64% | 60.3만 |
|---|
| 2026.07.17 | ₩4,542 | ₩4,636 | ₩4,395 | ₩4,462 | -1.76% | 60.2만 |
|---|
| 2026.07.16 | ₩4,756 | ₩4,796 | ₩4,502 | ₩4,542 | -4.49% | 66.9만 |
|---|
| 2026.07.15 | ₩4,729 | ₩4,983 | ₩4,716 | ₩4,769 | +0.85% | 65.2만 |
|---|
| 2026.07.14 | ₩5,103 | ₩5,156 | ₩4,689 | ₩4,729 | -7.33% | 105만 |
|---|
| 2026.07.13 | ₩5,197 | ₩5,464 | ₩4,956 | ₩5,103 | -1.80% | 113.1만 |
|---|
| 2026.07.10 | ₩5,290 | ₩5,584 | ₩5,090 | ₩5,170 | -2.27% | 215.6만 |
|---|
| 2026.07.09 | ₩6,265 | ₩6,853 | ₩5,197 | ₩5,263 | -15.99% | 533.6만 |
|---|
| 2026.07.08 | ₩8,095 | ₩8,282 | ₩7,842 | ₩7,935 | -1.98% | 46.7만 |
|---|
| 2026.07.07 | ₩9,391 | ₩9,605 | ₩7,668 | ₩8,216 | -12.52% | 143.1만 |
|---|
| 2026.07.06 | ₩9,298 | ₩9,605 | ₩9,097 | ₩9,458 | +1.72% | 49.8만 |
|---|
| 2026.07.02 | ₩9,151 | ₩9,725 | ₩9,084 | ₩9,311 | +1.75% | 84.8만 |
|---|
| 2026.07.01 | ₩8,897 | ₩9,431 | ₩8,723 | ₩9,084 | +2.10% | 55.3만 |
|---|
| 2026.06.30 | ₩8,336 | ₩9,191 | ₩8,296 | ₩8,964 | +7.53% | 95.8만 |
|---|
| 2026.06.29 | ₩7,788 | ₩8,603 | ₩7,775 | ₩8,336 | +7.03% | 70.7만 |
|---|
| 2026.06.26 | ₩7,427 | ₩7,908 | ₩7,374 | ₩7,655 | +3.06% | 239.5만 |
|---|
| 2026.06.25 | ₩7,628 | ₩7,788 | ₩7,214 | ₩7,508 | -1.58% | 63.9만 |
|---|
| 2026.06.24 | ₩7,427 | ₩7,948 | ₩7,427 | ₩7,601 | +2.34% | 49.4만 |
|---|
| 2026.06.23 | ₩7,414 | ₩7,721 | ₩7,374 | ₩7,374 | -0.54% | 35.8만 |
|---|
| 2026.06.22 | ₩7,802 | ₩7,842 | ₩7,414 | ₩7,481 | -4.11% | 28.9만 |
|---|
| 2026.06.18 | ₩7,842 | ₩7,975 | ₩7,655 | ₩7,882 | +0.51% | 35.3만 |
|---|
| 2026.06.17 | ₩7,561 | ₩8,122 | ₩7,508 | ₩7,775 | +2.83% | 29.9만 |
|---|
| 2026.06.16 | ₩8,042 | ₩8,202 | ₩7,521 | ₩7,561 | -5.98% | 38.4만 |
|---|
| 2026.06.15 | ₩8,590 | ₩8,763 | ₩8,029 | ₩8,029 | -6.53% | 36.3만 |
|---|
| 2026.06.12 | ₩8,603 | ₩8,643 | ₩8,389 | ₩8,483 | -1.40% | 20만 |
|---|
| 2026.06.11 | ₩8,429 | ₩8,616 | ₩8,029 | ₩8,616 | +2.22% | 29만 |
|---|
| 2026.06.10 | ₩8,336 | ₩8,750 | ₩8,256 | ₩8,376 | +0.48% | 30.2만 |
|---|
| 2026.06.09 | ₩8,122 | ₩8,389 | ₩7,908 | ₩8,349 | +2.80% | 31.3만 |
|---|
| 2026.06.08 | ₩8,055 | ₩8,189 | ₩7,882 | ₩8,162 | +1.33% | 19.8만 |
|---|
| 2026.06.05 | ₩8,336 | ₩8,443 | ₩7,828 | ₩7,908 | -5.13% | 38.3만 |
|---|
| 2026.06.04 | ₩8,136 | ₩8,550 | ₩8,109 | ₩8,456 | +3.94% | 30.5만 |
|---|
| 2026.06.03 | ₩8,122 | ₩8,149 | ₩7,842 | ₩8,042 | -0.99% | 29.4만 |
|---|
| 2026.06.02 | ₩8,242 | ₩8,496 | ₩7,989 | ₩8,309 | +0.81% | 50.4만 |
|---|
| 2026.06.01 | ₩8,282 | ₩8,483 | ₩8,162 | ₩8,216 | -0.81% | 32.6만 |
|---|
| 2026.05.29 | ₩8,697 | ₩8,697 | ₩8,323 | ₩8,336 | -4.15% | 44.8만 |
|---|
| 2026.05.28 | ₩8,202 | ₩9,084 | ₩8,055 | ₩8,750 | +6.68% | 74.6만 |
|---|
| 2026.05.27 | ₩7,641 | ₩8,242 | ₩7,548 | ₩8,176 | +6.99% | 52.6만 |
|---|
| 2026.05.26 | ₩7,468 | ₩7,748 | ₩7,307 | ₩7,708 | +3.22% | 58.4만 |
|---|
| 2026.05.22 | ₩7,160 | ₩7,534 | ₩7,160 | ₩7,401 | +3.36% | 25만 |
|---|
| 2026.05.21 | ₩7,000 | ₩7,227 | ₩6,813 | ₩7,174 | +2.48% | 25.6만 |
|---|
| 2026.05.20 | ₩6,786 | ₩7,147 | ₩6,559 | ₩7,120 | +4.92% | 36만 |
|---|
| 2026.05.19 | ₩6,733 | ₩6,866 | ₩6,559 | ₩6,773 | +0.60% | 31.5만 |
|---|
| 2026.05.18 | ₩6,626 | ₩7,000 | ₩6,613 | ₩6,786 | +2.42% | 49만 |
|---|
| 2026.05.15 | ₩6,893 | ₩6,893 | ₩6,586 | ₩6,626 | -3.88% | 38.4만 |
|---|
| 2026.05.14 | ₩6,693 | ₩7,107 | ₩6,573 | ₩6,920 | +3.39% | 44.8만 |
|---|
| 2026.05.13 | ₩6,706 | ₩6,760 | ₩6,466 | ₩6,679 | -0.40% | 34.1만 |
|---|
| 2026.05.12 | ₩6,880 | ₩6,880 | ₩6,599 | ₩6,773 | -1.55% | 41.4만 |
|---|
| 2026.05.11 | ₩7,053 | ₩7,134 | ₩6,813 | ₩6,866 | -2.65% | 38.7만 |
|---|
| 2026.05.08 | ₩7,387 | ₩7,387 | ₩7,053 | ₩7,120 | -3.62% | 38.9만 |
|---|
| 2026.05.07 | ₩7,441 | ₩7,615 | ₩7,347 | ₩7,387 | -0.72% | 37.5만 |
|---|
| 2026.05.06 | ₩7,321 | ₩7,441 | ₩7,120 | ₩7,361 | +0.55% | 43.3만 |
|---|
| 2026.05.05 | ₩7,267 | ₩7,334 | ₩7,000 | ₩7,227 | -0.55% | 58.8만 |
|---|
| 2026.05.04 | ₩7,681 | ₩7,882 | ₩7,134 | ₩7,160 | -6.78% | 55.5만 |
|---|
| 2026.05.01 | ₩7,788 | ₩8,015 | ₩7,521 | ₩7,681 | -1.37% | 42.8만 |
|---|
| 2026.04.30 | ₩7,601 | ₩7,842 | ₩7,548 | ₩7,815 | +2.81% | 44만 |
|---|
| 2026.04.29 | ₩8,082 | ₩8,082 | ₩7,548 | ₩7,561 | -6.45% | 61.5만 |
|---|
| 2026.04.28 | ₩8,029 | ₩8,202 | ₩7,935 | ₩8,122 | +1.16% | 45.2만 |
|---|
| 2026.04.27 | ₩8,202 | ₩8,229 | ₩7,935 | ₩8,029 | -2.12% | 51.9만 |
|---|
| 2026.04.24 | ₩8,069 | ₩8,229 | ₩7,962 | ₩8,216 | +1.82% | 52.5만 |
|---|
| 2026.04.23 | ₩8,216 | ₩8,256 | ₩7,908 | ₩8,149 | -0.81% | 45.7만 |
|---|
| 2026.04.22 | ₩8,389 | ₩8,443 | ₩8,069 | ₩8,323 | -0.80% | 55.2만 |
|---|
| 2026.04.21 | ₩8,750 | ₩8,897 | ₩8,242 | ₩8,256 | -5.65% | 68.1만 |
|---|
| 2026.04.20 | ₩8,763 | ₩8,777 | ₩8,363 | ₩8,670 | -1.07% | 64.7만 |
|---|
| 2026.04.17 | ₩8,630 | ₩9,618 | ₩8,616 | ₩8,897 | +3.10% | 78.8만 |
|---|
| 2026.04.16 | ₩9,218 | ₩9,365 | ₩8,389 | ₩8,389 | -8.99% | 69.3만 |
|---|
| 2026.04.15 | ₩8,309 | ₩9,057 | ₩8,216 | ₩8,937 | +7.56% | 102.9만 |
|---|
| 2026.04.14 | ₩8,737 | ₩8,924 | ₩7,948 | ₩8,002 | -8.41% | 97.3만 |
|---|
| 2026.04.13 | ₩7,588 | ₩9,057 | ₩7,574 | ₩8,737 | +15.14% | 138.2만 |
|---|
| 2026.04.10 | ₩8,456 | ₩8,523 | ₩7,427 | ₩7,588 | -10.27% | 207.4만 |
|---|
| 2026.04.09 | ₩9,886 | ₩11,048 | ₩8,456 | ₩8,483 | -14.19% | 300.4만 |
|---|
| 2026.04.08 | ₩13,038 | ₩13,359 | ₩12,170 | ₩12,290 | -5.74% | 64.8만 |
|---|
| 2026.04.07 | ₩12,277 | ₩12,544 | ₩11,996 | ₩12,464 | +1.52% | 41.2만 |
|---|
| 2026.04.06 | ₩12,076 | ₩12,891 | ₩12,063 | ₩12,410 | +2.77% | 28.8만 |
|---|
| 2026.04.02 | ₩12,210 | ₩12,344 | ₩11,769 | ₩12,076 | -1.09% | 24.3만 |
|---|
| 2026.04.01 | ₩12,344 | ₩12,584 | ₩12,157 | ₩12,330 | -0.11% | 30.1만 |
|---|
| 2026.03.31 | ₩11,983 | ₩12,450 | ₩11,729 | ₩12,263 | +2.34% | 31.5만 |
|---|
| 2026.03.30 | ₩12,223 | ₩12,223 | ₩11,689 | ₩11,823 | -3.28% | 35.4만 |
|---|
| 2026.03.27 | ₩11,929 | ₩12,063 | ₩11,702 | ₩11,756 | -1.46% | 20.3만 |
|---|
| 2026.03.26 | ₩12,357 | ₩12,891 | ₩12,036 | ₩12,090 | -2.16% | 28.1만 |
|---|
| 2026.03.25 | ₩12,424 | ₩13,118 | ₩12,397 | ₩12,584 | +1.29% | 36.2만 |
|---|
| 2026.03.24 | ₩12,170 | ₩12,437 | ₩11,823 | ₩12,010 | -1.32% | 30.7만 |
|---|
| 2026.03.23 | ₩12,597 | ₩12,731 | ₩11,996 | ₩12,410 | -1.48% | 42.5만 |
|---|
| 2026.03.20 | ₩12,223 | ₩12,450 | ₩11,956 | ₩12,170 | -0.44% | 143.3만 |
|---|
| 2026.03.19 | ₩12,303 | ₩12,584 | ₩11,863 | ₩12,237 | -0.54% | 40.4만 |
|---|
| 2026.03.18 | ₩12,704 | ₩13,145 | ₩12,490 | ₩12,784 | +0.63% | 30.5만 |
|---|
| 2026.03.17 | ₩12,931 | ₩13,345 | ₩12,731 | ₩12,838 | -0.72% | 33.4만 |
|---|
| 2026.03.16 | ₩12,891 | ₩13,132 | ₩12,651 | ₩12,838 | -0.41% | 48.7만 |
|---|
| 2026.03.13 | ₩13,145 | ₩13,359 | ₩12,584 | ₩12,878 | -2.03% | 40.7만 |
|---|
| 2026.03.12 | ₩14,027 | ₩14,094 | ₩12,985 | ₩13,025 | -7.14% | 41만 |
|---|
| 2026.03.11 | ₩13,693 | ₩14,160 | ₩13,439 | ₩14,134 | +3.22% | 32.1만 |
|---|
| 2026.03.10 | ₩14,174 | ₩14,361 | ₩13,532 | ₩13,826 | -2.45% | 51.3만 |
|---|
| 2026.03.09 | ₩14,802 | ₩15,202 | ₩13,920 | ₩14,428 | -2.53% | 58.6만 |
|---|
| 2026.03.06 | ₩16,405 | ₩16,845 | ₩15,910 | ₩16,017 | -2.36% | 28.4만 |
|---|
| 2026.03.05 | ₩16,939 | ₩17,273 | ₩16,378 | ₩16,699 | -1.42% | 30.6만 |
|---|
| 2026.03.04 | ₩17,166 | ₩17,286 | ₩16,418 | ₩16,992 | -1.01% | 25.8만 |
|---|
| 2026.03.03 | ₩16,004 | ₩17,473 | ₩15,763 | ₩17,193 | +7.43% | 32.6만 |
|---|
| 2026.03.02 | ₩16,765 | ₩17,594 | ₩16,739 | ₩17,219 | +2.71% | 21.4만 |
|---|
| 2026.02.27 | ₩18,328 | ₩18,328 | ₩16,872 | ₩17,073 | -6.85% | 19.4만 |
|---|
| 2026.02.26 | ₩17,861 | ₩18,422 | ₩17,647 | ₩17,887 | +0.15% | 37.2만 |
|---|
| 2026.02.25 | ₩17,273 | ₩18,368 | ₩16,966 | ₩17,928 | +3.79% | 41만 |
|---|
| 2026.02.24 | ₩15,817 | ₩17,420 | ₩15,576 | ₩17,113 | +8.19% | 37.1만 |
|---|
| 2026.02.23 | ₩16,538 | ₩16,605 | ₩15,550 | ₩15,817 | -4.36% | 38.8만 |
|---|
| 2026.02.20 | ₩16,872 | ₩17,366 | ₩16,525 | ₩16,685 | -1.11% | 26.4만 |
|---|
| 2026.02.19 | ₩16,471 | ₩17,046 | ₩16,378 | ₩17,032 | +3.41% | 26.1만 |
|---|
| 2026.02.18 | ₩16,886 | ₩17,206 | ₩16,365 | ₩16,765 | -0.71% | 28.7만 |
|---|
| 2026.02.17 | ₩16,712 | ₩17,006 | ₩16,258 | ₩16,886 | +1.04% | 28.6만 |
|---|
| 2026.02.13 | ₩17,193 | ₩17,727 | ₩16,592 | ₩16,712 | -2.80% | 50.6만 |
|---|
| 2026.02.12 | ₩18,061 | ₩18,235 | ₩17,139 | ₩17,193 | -4.81% | 40.6만 |
|---|
| 2026.02.11 | ₩19,771 | ₩19,771 | ₩17,981 | ₩18,008 | -8.92% | 48.9만 |
|---|
| 2026.02.10 | ₩19,344 | ₩20,733 | ₩19,303 | ₩19,557 | +1.10% | 69.8만 |
|---|
| 2026.02.09 | ₩19,357 | ₩19,397 | ₩18,034 | ₩19,303 | -0.28% | 48만 |
|---|
| 2026.02.06 | ₩17,928 | ₩19,891 | ₩17,607 | ₩19,624 | +9.46% | 116.5만 |
|---|
| 2026.02.05 | ₩18,555 | ₩18,636 | ₩14,868 | ₩17,580 | -5.26% | 191.4만 |
|---|
| 2026.02.04 | ₩17,594 | ₩17,740 | ₩16,231 | ₩16,324 | -7.21% | 117.3만 |
|---|
| 2026.02.03 | ₩18,382 | ₩18,515 | ₩17,179 | ₩17,874 | -2.76% | 100.6만 |
|---|
| 2026.02.02 | ₩18,101 | ₩19,116 | ₩17,834 | ₩18,355 | +1.40% | 56.3만 |
|---|
| 2026.01.30 | ₩18,769 | ₩19,544 | ₩18,208 | ₩18,315 | -2.42% | 40.4만 |
|---|
| 2026.01.29 | ₩19,504 | ₩19,784 | ₩18,702 | ₩18,996 | -2.60% | 45.7만 |
|---|
| 2026.01.28 | ₩20,386 | ₩20,386 | ₩19,317 | ₩19,504 | -4.33% | 50.7만 |
|---|
| 2026.01.27 | ₩20,105 | ₩20,506 | ₩19,718 | ₩20,386 | +1.40% | 34.9만 |
|---|
| 2026.01.26 | ₩21,094 | ₩21,468 | ₩20,065 | ₩20,105 | -4.69% | 36.3만 |
|---|
| 2026.01.23 | ₩20,947 | ₩22,162 | ₩20,706 | ₩21,254 | +1.47% | 81.1만 |
|---|
| 2026.01.22 | ₩21,401 | ₩21,775 | ₩20,947 | ₩20,987 | -1.94% | 44.8만 |
|---|
| 2026.01.21 | ₩21,775 | ₩21,775 | ₩20,506 | ₩21,147 | -2.88% | 44.8만 |
|---|
| 2026.01.20 | ₩21,935 | ₩22,296 | ₩21,227 | ₩21,294 | -2.92% | 48.7만 |
|---|
| 2026.01.16 | ₩23,378 | ₩23,458 | ₩22,496 | ₩22,510 | -3.71% | 58.4만 |
|---|
| 2026.01.15 | ₩22,403 | ₩23,418 | ₩21,975 | ₩23,378 | +4.35% | 27.8만 |
|---|
| 2026.01.14 | ₩22,470 | ₩22,683 | ₩21,788 | ₩22,403 | -0.30% | 28.4만 |
|---|
| 2026.01.13 | ₩23,765 | ₩23,765 | ₩22,470 | ₩22,657 | -4.67% | 26.1만 |
|---|
| 2026.01.12 | ₩23,445 | ₩23,752 | ₩23,044 | ₩23,645 | +0.85% | 46.9만 |
|---|
| 2026.01.09 | ₩23,458 | ₩23,805 | ₩22,697 | ₩23,244 | -0.91% | 30.2만 |
|---|
| 2026.01.08 | ₩23,431 | ₩24,380 | ₩23,111 | ₩23,204 | -0.97% | 76.5만 |
|---|
| 2026.01.07 | ₩23,498 | ₩23,605 | ₩22,803 | ₩22,964 | -2.27% | 26.3만 |
|---|
| 2026.01.06 | ₩23,178 | ₩23,712 | ₩22,242 | ₩23,378 | +0.86% | 98.2만 |
|---|
| 2026.01.05 | ₩22,697 | ₩24,246 | ₩22,576 | ₩23,178 | +2.12% | 82.3만 |
|---|
| 2026.01.02 | ₩22,897 | ₩23,191 | ₩21,922 | ₩22,336 | -2.45% | 28.4만 |
|---|
| 2025.12.31 | ₩22,910 | ₩22,977 | ₩22,176 | ₩22,429 | -2.10% | 62.8만 |
|---|
| 2025.12.30 | ₩21,521 | ₩23,111 | ₩21,441 | ₩23,057 | +7.14% | 77.7만 |
|---|
| 2025.12.29 | ₩22,136 | ₩22,443 | ₩21,414 | ₩21,468 | -3.02% | 60.5만 |
|---|
| 2025.12.26 | ₩23,284 | ₩23,351 | ₩22,309 | ₩22,363 | -3.96% | 31.2만 |
|---|
| 2025.12.24 | ₩23,164 | ₩23,511 | ₩22,964 | ₩23,311 | +0.63% | 14.8만 |
|---|
| 2025.12.23 | ₩23,218 | ₩23,832 | ₩22,977 | ₩23,178 | -0.17% | 24.3만 |
|---|
| 2025.12.22 | ₩23,498 | ₩24,006 | ₩23,231 | ₩23,378 | -0.51% | 41.2만 |
|---|
| 2025.12.19 | ₩23,017 | ₩23,845 | ₩22,777 | ₩23,178 | +0.70% | 69.8만 |
|---|
| 2025.12.18 | ₩23,578 | ₩24,006 | ₩22,990 | ₩23,031 | -2.32% | 92.3만 |
|---|
| 2025.12.17 | ₩23,538 | ₩24,006 | ₩23,191 | ₩23,338 | -0.85% | 29.9만 |
|---|
| 2025.12.16 | ₩23,057 | ₩23,926 | ₩23,057 | ₩23,338 | +1.22% | 31.6만 |
|---|
| 2025.12.15 | ₩25,195 | ₩25,195 | ₩23,057 | ₩23,324 | -7.42% | 31.5만 |
|---|
| 2025.12.12 | ₩25,529 | ₩25,849 | ₩24,861 | ₩25,008 | -2.04% | 28.8만 |
|---|
| 2025.12.11 | ₩25,275 | ₩26,050 | ₩25,235 | ₩25,529 | +1.00% | 22.1만 |
|---|
| 2025.12.10 | ₩25,168 | ₩25,863 | ₩25,101 | ₩25,395 | +0.90% | 42만 |
|---|
| 2025.12.09 | ₩25,302 | ₩25,742 | ₩25,021 | ₩25,382 | +0.32% | 38.9만 |
|---|
| 2025.12.08 | ₩27,639 | ₩27,639 | ₩24,500 | ₩25,368 | -8.22% | 58.4만 |
|---|
| 2025.12.05 | ₩25,729 | ₩26,357 | ₩25,435 | ₩26,277 | +2.13% | 27.7만 |
|---|
| 2025.12.04 | ₩24,687 | ₩25,823 | ₩24,487 | ₩25,729 | +4.22% | 24.3만 |
|---|
| 2025.12.03 | ₩24,193 | ₩24,513 | ₩23,605 | ₩24,460 | +1.10% | 26.8만 |
|---|
| 2025.12.02 | ₩24,447 | ₩24,874 | ₩23,926 | ₩24,166 | -1.15% | 26만 |
|---|
| 2025.12.01 | ₩24,139 | ₩24,580 | ₩23,565 | ₩24,179 | +0.17% | 20.8만 |
|---|
| 2025.11.28 | ₩24,046 | ₩24,607 | ₩23,845 | ₩24,380 | +1.39% | 18.2만 |
|---|
| 2025.11.26 | ₩23,471 | ₩23,899 | ₩23,218 | ₩23,765 | +1.25% | 18.6만 |
|---|
| 2025.11.25 | ₩23,097 | ₩23,699 | ₩22,697 | ₩23,391 | +1.27% | 23.6만 |
|---|
| 2025.11.24 | ₩23,084 | ₩23,311 | ₩22,670 | ₩23,164 | +0.35% | 24.9만 |
|---|
| 2025.11.21 | ₩22,523 | ₩23,605 | ₩22,523 | ₩23,311 | +3.50% | 29.3만 |
|---|
| 2025.11.20 | ₩23,672 | ₩24,073 | ₩22,643 | ₩22,683 | -4.18% | 41.8만 |
|---|
| 2025.11.19 | ₩23,004 | ₩23,645 | ₩22,950 | ₩23,084 | +0.35% | 36.4만 |
|---|
| 2025.11.18 | ₩22,536 | ₩23,311 | ₩22,470 | ₩23,097 | +2.49% | 22.6만 |
|---|
| 2025.11.17 | ₩23,084 | ₩23,431 | ₩22,389 | ₩22,643 | -1.91% | 40.9만 |
|---|
| 2025.11.14 | ₩23,084 | ₩23,699 | ₩22,977 | ₩23,084 | 0.00% | 24.3만 |
|---|
| 2025.11.13 | ₩23,805 | ₩24,313 | ₩23,178 | ₩23,458 | -1.46% | 33.1만 |
|---|
| 2025.11.12 | ₩24,032 | ₩24,473 | ₩23,845 | ₩24,032 | 0.00% | 25.1만 |
|---|
| 2025.11.11 | ₩24,313 | ₩24,928 | ₩23,658 | ₩23,966 | -1.43% | 28.5만 |
|---|
| 2025.11.10 | ₩24,914 | ₩25,315 | ₩24,260 | ₩24,393 | -2.09% | 26.7만 |
|---|
| 2025.11.07 | ₩22,790 | ₩24,901 | ₩22,496 | ₩24,634 | +8.09% | 38.7만 |
|---|
| 2025.11.06 | ₩24,674 | ₩25,315 | ₩23,017 | ₩23,191 | -6.01% | 132.6만 |
|---|
| 2025.11.05 | ₩25,876 | ₩26,678 | ₩24,153 | ₩24,660 | -4.70% | 66.4만 |
|---|
| 2025.11.04 | ₩26,010 | ₩27,265 | ₩25,916 | ₩26,437 | +1.64% | 27.5만 |
|---|
| 2025.11.03 | ₩27,319 | ₩28,307 | ₩26,544 | ₩26,664 | -2.40% | 36.9만 |
|---|
| 2025.10.31 | ₩26,397 | ₩27,185 | ₩26,357 | ₩27,052 | +2.48% | 22.8만 |
|---|
| 2025.10.30 | ₩26,865 | ₩27,399 | ₩26,384 | ₩26,397 | -1.74% | 23.7만 |
|---|
| 2025.10.29 | ₩27,987 | ₩28,428 | ₩27,078 | ₩27,305 | -2.43% | 23.9만 |
|---|
| 2025.10.28 | ₩29,336 | ₩29,349 | ₩28,053 | ₩28,067 | -4.33% | 28.2만 |
|---|
| 2025.10.27 | ₩28,748 | ₩29,176 | ₩27,840 | ₩29,095 | +1.21% | 41.8만 |
|---|
| 2025.10.24 | ₩27,305 | ₩28,053 | ₩26,945 | ₩28,000 | +2.54% | 55.8만 |
|---|
| 2025.10.23 | ₩26,531 | ₩27,452 | ₩26,450 | ₩26,571 | +0.15% | 29.5만 |
|---|
| 2025.10.22 | ₩27,412 | ₩27,786 | ₩25,996 | ₩26,397 | -3.70% | 49.6만 |
|---|
| 2025.10.21 | ₩27,907 | ₩28,241 | ₩27,252 | ₩27,706 | -0.72% | 37.9만 |
|---|
| 2025.10.20 | ₩28,267 | ₩29,055 | ₩27,639 | ₩27,853 | -1.47% | 41.4만 |
|---|
| 2025.10.17 | ₩29,256 | ₩30,017 | ₩28,187 | ₩28,267 | -3.38% | 45.1만 |
|---|
| 2025.10.16 | ₩31,393 | ₩31,821 | ₩29,723 | ₩29,844 | -4.94% | 64.7만 |
|---|
| 2025.10.15 | ₩33,477 | ₩33,971 | ₩30,872 | ₩31,193 | -6.82% | 84.1만 |
|---|
| 2025.10.14 | ₩31,754 | ₩33,651 | ₩31,313 | ₩33,330 | +4.96% | 74.2만 |
|---|
| 2025.10.13 | ₩35,681 | ₩37,097 | ₩31,674 | ₩32,849 | -7.94% | 116.9만 |
|---|
| 2025.10.10 | ₩37,926 | ₩40,905 | ₩35,107 | ₩35,214 | -7.15% | 175.7만 |
|---|