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 | ₩6,277 | ₩6,277 | ₩5,476 | ₩6,037 | -3.83% | 85.1만 |
| 2026.10.08 | ₩4,915 | ₩6,317 | ₩4,688 | ₩6,317 | +28.53% | 273.4만 |
| 2026.10.07 | ₩4,928 | ₩5,449 | ₩4,862 | ₩5,409 | +9.76% | 86.3만 |
| 2026.10.06 | ₩4,862 | ₩4,968 | ₩4,835 | ₩4,928 | +1.37% | 24만 |
| 2026.10.05 | ₩4,688 | ₩4,955 | ₩4,568 | ₩4,848 | +3.42% | 67.6만 |
| 2026.10.02 | ₩4,728 | ₩4,808 | ₩4,608 | ₩4,648 | -1.69% | 35.7만 |
| 2026.10.01 | ₩4,421 | ₩4,795 | ₩4,421 | ₩4,648 | +5.14% | 33.7만 |
| 2026.09.30 | ₩4,447 | ₩4,514 | ₩4,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,367 |
| -1.80% |
| 16.4만 |
| 2026.09.29 | ₩4,501 | ₩4,621 | ₩4,434 | ₩4,447 | -1.19% | 19만 |
|---|
| 2026.09.28 | ₩4,661 | ₩4,701 | ₩4,501 | ₩4,501 | -3.44% | 20.1만 |
|---|
| 2026.09.25 | ₩4,701 | ₩4,768 | ₩4,581 | ₩4,661 | -0.85% | 45만 |
|---|
| 2026.09.24 | ₩4,768 | ₩4,888 | ₩4,701 | ₩4,835 | +1.40% | 18.5만 |
|---|
| 2026.09.23 | ₩4,608 | ₩4,848 | ₩4,528 | ₩4,835 | +4.93% | 33.4만 |
|---|
| 2026.09.22 | ₩4,795 | ₩4,795 | ₩4,568 | ₩4,634 | -3.34% | 24.2만 |
|---|
| 2026.09.21 | ₩5,169 | ₩5,169 | ₩4,541 | ₩4,701 | -9.04% | 49만 |
|---|
| 2026.09.18 | ₩4,982 | ₩5,048 | ₩4,808 | ₩4,915 | -1.34% | 28.8만 |
|---|
| 2026.09.17 | ₩4,955 | ₩5,062 | ₩4,942 | ₩5,048 | +1.89% | 19.3만 |
|---|
| 2026.09.16 | ₩4,955 | ₩4,995 | ₩4,875 | ₩4,955 | 0.00% | 17.3만 |
|---|
| 2026.09.15 | ₩4,915 | ₩5,062 | ₩4,795 | ₩4,982 | +1.36% | 23.5만 |
|---|
| 2026.09.14 | ₩4,821 | ₩5,169 | ₩4,781 | ₩4,982 | +3.32% | 35.2만 |
|---|
| 2026.09.11 | ₩4,755 | ₩5,008 | ₩4,728 | ₩4,835 | +1.69% | 43.8만 |
|---|
| 2026.09.10 | ₩4,755 | ₩4,835 | ₩4,688 | ₩4,715 | -0.84% | 17.4만 |
|---|
| 2026.09.09 | ₩4,808 | ₩4,875 | ₩4,741 | ₩4,795 | -0.28% | 17.3만 |
|---|
| 2026.09.08 | ₩4,942 | ₩4,982 | ₩4,755 | ₩4,848 | -1.89% | 42.4만 |
|---|
| 2026.09.04 | ₩4,688 | ₩5,102 | ₩4,648 | ₩4,915 | +4.84% | 114.6만 |
|---|
| 2026.09.03 | ₩4,621 | ₩4,741 | ₩4,461 | ₩4,554 | -1.45% | 21.4만 |
|---|
| 2026.09.02 | ₩4,528 | ₩4,634 | ₩4,528 | ₩4,594 | +1.47% | 12.1만 |
|---|
| 2026.09.01 | ₩4,741 | ₩4,795 | ₩4,514 | ₩4,541 | -4.23% | 33만 |
|---|
| 2026.08.31 | ₩4,795 | ₩4,875 | ₩4,701 | ₩4,821 | +0.56% | 30.5만 |
|---|
| 2026.08.28 | ₩4,821 | ₩4,875 | ₩4,688 | ₩4,795 | -0.55% | 22.9만 |
|---|
| 2026.08.27 | ₩4,928 | ₩5,022 | ₩4,781 | ₩4,808 | -2.44% | 28.4만 |
|---|
| 2026.08.26 | ₩5,062 | ₩5,129 | ₩4,915 | ₩4,928 | -2.64% | 20.8만 |
|---|
| 2026.08.25 | ₩4,888 | ₩5,102 | ₩4,781 | ₩5,102 | +4.37% | 25.9만 |
|---|
| 2026.08.24 | ₩4,955 | ₩5,008 | ₩4,821 | ₩4,835 | -2.43% | 30.3만 |
|---|
| 2026.08.21 | ₩4,875 | ₩4,982 | ₩4,835 | ₩4,928 | +1.10% | 23.1만 |
|---|
| 2026.08.20 | ₩5,022 | ₩5,022 | ₩4,795 | ₩4,835 | -3.72% | 33만 |
|---|
| 2026.08.19 | ₩5,169 | ₩5,222 | ₩4,968 | ₩5,035 | -2.58% | 37.4만 |
|---|
| 2026.08.18 | ₩5,222 | ₩5,289 | ₩5,129 | ₩5,209 | -0.26% | 34.6만 |
|---|
| 2026.08.17 | ₩5,596 | ₩5,596 | ₩5,249 | ₩5,289 | -5.49% | 58.5만 |
|---|
| 2026.08.14 | ₩5,676 | ₩5,730 | ₩5,503 | ₩5,596 | -1.41% | 47.3만 |
|---|
| 2026.08.13 | ₩5,676 | ₩5,877 | ₩5,569 | ₩5,716 | +0.71% | 51.1만 |
|---|
| 2026.08.12 | ₩6,251 | ₩6,344 | ₩5,623 | ₩5,676 | -9.19% | 64.6만 |
|---|
| 2026.08.11 | ₩6,478 | ₩6,504 | ₩6,090 | ₩6,251 | -3.51% | 60.9만 |
|---|
| 2026.08.10 | ₩6,237 | ₩6,504 | ₩6,144 | ₩6,478 | +3.85% | 85.6만 |
|---|
| 2026.08.07 | ₩5,917 | ₩6,104 | ₩5,877 | ₩5,943 | +0.45% | 40만 |
|---|
| 2026.08.06 | ₩6,384 | ₩6,384 | ₩5,783 | ₩5,823 | -8.79% | 55.8만 |
|---|
| 2026.08.05 | ₩6,331 | ₩6,397 | ₩6,144 | ₩6,237 | -1.48% | 47.5만 |
|---|
| 2026.08.04 | ₩6,598 | ₩6,905 | ₩6,291 | ₩6,331 | -4.05% | 70.1만 |
|---|
| 2026.08.03 | ₩6,117 | ₩6,665 | ₩6,077 | ₩6,544 | +6.99% | 90만 |
|---|
| 2026.07.31 | ₩6,064 | ₩6,237 | ₩5,943 | ₩6,077 | +0.22% | 71.8만 |
|---|
| 2026.07.30 | ₩5,810 | ₩6,090 | ₩5,716 | ₩6,090 | +4.83% | 81만 |
|---|
| 2026.07.29 | ₩5,543 | ₩6,023 | ₩5,503 | ₩5,783 | +4.34% | 176.3만 |
|---|
| 2026.07.28 | ₩5,823 | ₩6,397 | ₩5,115 | ₩5,302 | -8.94% | 248.3만 |
|---|
| 2026.07.27 | ₩4,808 | ₩5,583 | ₩4,808 | ₩5,516 | +14.72% | 155.1만 |
|---|
| 2026.07.24 | ₩5,142 | ₩5,235 | ₩4,701 | ₩4,728 | -8.05% | 167만 |
|---|
| 2026.07.23 | ₩4,675 | ₩4,768 | ₩4,447 | ₩4,501 | -3.71% | 53.6만 |
|---|
| 2026.07.22 | ₩4,554 | ₩4,781 | ₩4,447 | ₩4,728 | +3.81% | 80.1만 |
|---|
| 2026.07.21 | ₩4,247 | ₩4,701 | ₩4,234 | ₩4,541 | +6.92% | 60.4만 |
|---|
| 2026.07.20 | ₩4,407 | ₩4,474 | ₩4,234 | ₩4,247 | -3.64% | 60.3만 |
|---|
| 2026.07.17 | ₩4,541 | ₩4,634 | ₩4,394 | ₩4,461 | -1.76% | 60.2만 |
|---|
| 2026.07.16 | ₩4,755 | ₩4,795 | ₩4,501 | ₩4,541 | -4.49% | 66.9만 |
|---|
| 2026.07.15 | ₩4,728 | ₩4,982 | ₩4,715 | ₩4,768 | +0.85% | 65.2만 |
|---|
| 2026.07.14 | ₩5,102 | ₩5,155 | ₩4,688 | ₩4,728 | -7.33% | 105만 |
|---|
| 2026.07.13 | ₩5,195 | ₩5,463 | ₩4,955 | ₩5,102 | -1.80% | 113.1만 |
|---|
| 2026.07.10 | ₩5,289 | ₩5,583 | ₩5,089 | ₩5,169 | -2.27% | 215.6만 |
|---|
| 2026.07.09 | ₩6,264 | ₩6,852 | ₩5,195 | ₩5,262 | -15.99% | 533.6만 |
|---|
| 2026.07.08 | ₩8,094 | ₩8,281 | ₩7,840 | ₩7,933 | -1.98% | 46.7만 |
|---|
| 2026.07.07 | ₩9,389 | ₩9,603 | ₩7,666 | ₩8,214 | -12.52% | 143.1만 |
|---|
| 2026.07.06 | ₩9,296 | ₩9,603 | ₩9,095 | ₩9,456 | +1.72% | 49.8만 |
|---|
| 2026.07.02 | ₩9,149 | ₩9,723 | ₩9,082 | ₩9,309 | +1.75% | 84.8만 |
|---|
| 2026.07.01 | ₩8,895 | ₩9,429 | ₩8,721 | ₩9,082 | +2.10% | 55.3만 |
|---|
| 2026.06.30 | ₩8,334 | ₩9,189 | ₩8,294 | ₩8,962 | +7.53% | 95.8만 |
|---|
| 2026.06.29 | ₩7,786 | ₩8,601 | ₩7,773 | ₩8,334 | +7.03% | 70.7만 |
|---|
| 2026.06.26 | ₩7,426 | ₩7,907 | ₩7,372 | ₩7,653 | +3.06% | 239.5만 |
|---|
| 2026.06.25 | ₩7,626 | ₩7,786 | ₩7,212 | ₩7,506 | -1.58% | 63.9만 |
|---|
| 2026.06.24 | ₩7,426 | ₩7,947 | ₩7,426 | ₩7,599 | +2.34% | 49.4만 |
|---|
| 2026.06.23 | ₩7,412 | ₩7,720 | ₩7,372 | ₩7,372 | -0.54% | 35.8만 |
|---|
| 2026.06.22 | ₩7,800 | ₩7,840 | ₩7,412 | ₩7,479 | -4.11% | 28.9만 |
|---|
| 2026.06.18 | ₩7,840 | ₩7,973 | ₩7,653 | ₩7,880 | +0.51% | 35.3만 |
|---|
| 2026.06.17 | ₩7,559 | ₩8,120 | ₩7,506 | ₩7,773 | +2.83% | 29.9만 |
|---|
| 2026.06.16 | ₩8,040 | ₩8,200 | ₩7,519 | ₩7,559 | -5.98% | 38.4만 |
|---|
| 2026.06.15 | ₩8,588 | ₩8,761 | ₩8,027 | ₩8,027 | -6.53% | 36.3만 |
|---|
| 2026.06.12 | ₩8,601 | ₩8,641 | ₩8,387 | ₩8,481 | -1.40% | 20만 |
|---|
| 2026.06.11 | ₩8,428 | ₩8,614 | ₩8,027 | ₩8,614 | +2.22% | 29만 |
|---|
| 2026.06.10 | ₩8,334 | ₩8,748 | ₩8,254 | ₩8,374 | +0.48% | 30.2만 |
|---|
| 2026.06.09 | ₩8,120 | ₩8,387 | ₩7,907 | ₩8,347 | +2.80% | 31.3만 |
|---|
| 2026.06.08 | ₩8,054 | ₩8,187 | ₩7,880 | ₩8,160 | +1.33% | 19.8만 |
|---|
| 2026.06.05 | ₩8,334 | ₩8,441 | ₩7,826 | ₩7,907 | -5.13% | 38.3만 |
|---|
| 2026.06.04 | ₩8,134 | ₩8,548 | ₩8,107 | ₩8,454 | +3.94% | 30.5만 |
|---|
| 2026.06.03 | ₩8,120 | ₩8,147 | ₩7,840 | ₩8,040 | -0.99% | 29.4만 |
|---|
| 2026.06.02 | ₩8,241 | ₩8,494 | ₩7,987 | ₩8,307 | +0.81% | 50.4만 |
|---|
| 2026.06.01 | ₩8,281 | ₩8,481 | ₩8,160 | ₩8,214 | -0.81% | 32.6만 |
|---|
| 2026.05.29 | ₩8,695 | ₩8,695 | ₩8,321 | ₩8,334 | -4.15% | 44.8만 |
|---|
| 2026.05.28 | ₩8,200 | ₩9,082 | ₩8,054 | ₩8,748 | +6.68% | 74.6만 |
|---|
| 2026.05.27 | ₩7,640 | ₩8,241 | ₩7,546 | ₩8,174 | +6.99% | 52.6만 |
|---|
| 2026.05.26 | ₩7,466 | ₩7,746 | ₩7,306 | ₩7,706 | +3.22% | 58.4만 |
|---|
| 2026.05.22 | ₩7,159 | ₩7,533 | ₩7,159 | ₩7,399 | +3.36% | 25만 |
|---|
| 2026.05.21 | ₩6,998 | ₩7,225 | ₩6,811 | ₩7,172 | +2.48% | 25.6만 |
|---|
| 2026.05.20 | ₩6,785 | ₩7,145 | ₩6,558 | ₩7,119 | +4.92% | 36만 |
|---|
| 2026.05.19 | ₩6,731 | ₩6,865 | ₩6,558 | ₩6,771 | +0.60% | 31.5만 |
|---|
| 2026.05.18 | ₩6,624 | ₩6,998 | ₩6,611 | ₩6,785 | +2.42% | 49만 |
|---|
| 2026.05.15 | ₩6,892 | ₩6,892 | ₩6,584 | ₩6,624 | -3.88% | 38.4만 |
|---|
| 2026.05.14 | ₩6,691 | ₩7,105 | ₩6,571 | ₩6,918 | +3.39% | 44.8만 |
|---|
| 2026.05.13 | ₩6,705 | ₩6,758 | ₩6,464 | ₩6,678 | -0.40% | 34.1만 |
|---|
| 2026.05.12 | ₩6,878 | ₩6,878 | ₩6,598 | ₩6,771 | -1.55% | 41.4만 |
|---|
| 2026.05.11 | ₩7,052 | ₩7,132 | ₩6,811 | ₩6,865 | -2.65% | 38.7만 |
|---|
| 2026.05.08 | ₩7,386 | ₩7,386 | ₩7,052 | ₩7,119 | -3.62% | 38.9만 |
|---|
| 2026.05.07 | ₩7,439 | ₩7,613 | ₩7,346 | ₩7,386 | -0.72% | 37.5만 |
|---|
| 2026.05.06 | ₩7,319 | ₩7,439 | ₩7,119 | ₩7,359 | +0.55% | 43.3만 |
|---|
| 2026.05.05 | ₩7,266 | ₩7,332 | ₩6,998 | ₩7,225 | -0.55% | 58.8만 |
|---|
| 2026.05.04 | ₩7,680 | ₩7,880 | ₩7,132 | ₩7,159 | -6.78% | 55.5만 |
|---|
| 2026.05.01 | ₩7,786 | ₩8,013 | ₩7,519 | ₩7,680 | -1.37% | 42.8만 |
|---|
| 2026.04.30 | ₩7,599 | ₩7,840 | ₩7,546 | ₩7,813 | +2.81% | 44만 |
|---|
| 2026.04.29 | ₩8,080 | ₩8,080 | ₩7,546 | ₩7,559 | -6.45% | 61.5만 |
|---|
| 2026.04.28 | ₩8,027 | ₩8,200 | ₩7,933 | ₩8,120 | +1.16% | 45.2만 |
|---|
| 2026.04.27 | ₩8,200 | ₩8,227 | ₩7,933 | ₩8,027 | -2.12% | 51.9만 |
|---|
| 2026.04.24 | ₩8,067 | ₩8,227 | ₩7,960 | ₩8,214 | +1.82% | 52.5만 |
|---|
| 2026.04.23 | ₩8,214 | ₩8,254 | ₩7,907 | ₩8,147 | -0.81% | 45.7만 |
|---|
| 2026.04.22 | ₩8,387 | ₩8,441 | ₩8,067 | ₩8,321 | -0.80% | 55.2만 |
|---|
| 2026.04.21 | ₩8,748 | ₩8,895 | ₩8,241 | ₩8,254 | -5.65% | 68.1만 |
|---|
| 2026.04.20 | ₩8,761 | ₩8,775 | ₩8,361 | ₩8,668 | -1.07% | 64.7만 |
|---|
| 2026.04.17 | ₩8,628 | ₩9,616 | ₩8,614 | ₩8,895 | +3.10% | 78.8만 |
|---|
| 2026.04.16 | ₩9,216 | ₩9,362 | ₩8,387 | ₩8,387 | -8.99% | 69.3만 |
|---|
| 2026.04.15 | ₩8,307 | ₩9,055 | ₩8,214 | ₩8,935 | +7.56% | 102.9만 |
|---|
| 2026.04.14 | ₩8,735 | ₩8,922 | ₩7,947 | ₩8,000 | -8.41% | 97.3만 |
|---|
| 2026.04.13 | ₩7,586 | ₩9,055 | ₩7,573 | ₩8,735 | +15.14% | 138.2만 |
|---|
| 2026.04.10 | ₩8,454 | ₩8,521 | ₩7,426 | ₩7,586 | -10.27% | 207.4만 |
|---|
| 2026.04.09 | ₩9,883 | ₩11,045 | ₩8,454 | ₩8,481 | -14.19% | 300.4만 |
|---|
| 2026.04.08 | ₩13,035 | ₩13,356 | ₩12,167 | ₩12,287 | -5.74% | 64.8만 |
|---|
| 2026.04.07 | ₩12,274 | ₩12,541 | ₩11,994 | ₩12,461 | +1.52% | 41.2만 |
|---|
| 2026.04.06 | ₩12,074 | ₩12,888 | ₩12,060 | ₩12,408 | +2.77% | 28.8만 |
|---|
| 2026.04.02 | ₩12,207 | ₩12,341 | ₩11,766 | ₩12,074 | -1.09% | 24.3만 |
|---|
| 2026.04.01 | ₩12,341 | ₩12,581 | ₩12,154 | ₩12,327 | -0.11% | 30.1만 |
|---|
| 2026.03.31 | ₩11,980 | ₩12,448 | ₩11,726 | ₩12,261 | +2.34% | 31.5만 |
|---|
| 2026.03.30 | ₩12,221 | ₩12,221 | ₩11,686 | ₩11,820 | -3.28% | 35.4만 |
|---|
| 2026.03.27 | ₩11,927 | ₩12,060 | ₩11,700 | ₩11,753 | -1.46% | 20.3만 |
|---|
| 2026.03.26 | ₩12,354 | ₩12,888 | ₩12,034 | ₩12,087 | -2.16% | 28.1만 |
|---|
| 2026.03.25 | ₩12,421 | ₩13,115 | ₩12,394 | ₩12,581 | +1.29% | 36.2만 |
|---|
| 2026.03.24 | ₩12,167 | ₩12,434 | ₩11,820 | ₩12,007 | -1.32% | 30.7만 |
|---|
| 2026.03.23 | ₩12,595 | ₩12,728 | ₩11,994 | ₩12,408 | -1.48% | 42.5만 |
|---|
| 2026.03.20 | ₩12,221 | ₩12,448 | ₩11,953 | ₩12,167 | -0.44% | 143.3만 |
|---|
| 2026.03.19 | ₩12,301 | ₩12,581 | ₩11,860 | ₩12,234 | -0.54% | 40.4만 |
|---|
| 2026.03.18 | ₩12,701 | ₩13,142 | ₩12,488 | ₩12,782 | +0.63% | 30.5만 |
|---|
| 2026.03.17 | ₩12,928 | ₩13,342 | ₩12,728 | ₩12,835 | -0.72% | 33.4만 |
|---|
| 2026.03.16 | ₩12,888 | ₩13,129 | ₩12,648 | ₩12,835 | -0.41% | 48.7만 |
|---|
| 2026.03.13 | ₩13,142 | ₩13,356 | ₩12,581 | ₩12,875 | -2.03% | 40.7만 |
|---|
| 2026.03.12 | ₩14,024 | ₩14,090 | ₩12,982 | ₩13,022 | -7.14% | 41만 |
|---|
| 2026.03.11 | ₩13,690 | ₩14,157 | ₩13,436 | ₩14,130 | +3.22% | 32.1만 |
|---|
| 2026.03.10 | ₩14,171 | ₩14,357 | ₩13,529 | ₩13,823 | -2.45% | 51.3만 |
|---|
| 2026.03.09 | ₩14,798 | ₩15,199 | ₩13,917 | ₩14,424 | -2.53% | 58.6만 |
|---|
| 2026.03.06 | ₩16,401 | ₩16,842 | ₩15,907 | ₩16,014 | -2.36% | 28.4만 |
|---|
| 2026.03.05 | ₩16,935 | ₩17,269 | ₩16,374 | ₩16,695 | -1.42% | 30.6만 |
|---|
| 2026.03.04 | ₩17,162 | ₩17,282 | ₩16,414 | ₩16,989 | -1.01% | 25.8만 |
|---|
| 2026.03.03 | ₩16,000 | ₩17,469 | ₩15,760 | ₩17,189 | +7.43% | 32.6만 |
|---|
| 2026.03.02 | ₩16,762 | ₩17,590 | ₩16,735 | ₩17,216 | +2.71% | 21.4만 |
|---|
| 2026.02.27 | ₩18,324 | ₩18,324 | ₩16,868 | ₩17,069 | -6.85% | 19.4만 |
|---|
| 2026.02.26 | ₩17,857 | ₩18,418 | ₩17,643 | ₩17,883 | +0.15% | 37.2만 |
|---|
| 2026.02.25 | ₩17,269 | ₩18,364 | ₩16,962 | ₩17,923 | +3.79% | 41만 |
|---|
| 2026.02.24 | ₩15,813 | ₩17,416 | ₩15,573 | ₩17,109 | +8.19% | 37.1만 |
|---|
| 2026.02.23 | ₩16,534 | ₩16,601 | ₩15,546 | ₩15,813 | -4.36% | 38.8만 |
|---|
| 2026.02.20 | ₩16,868 | ₩17,363 | ₩16,521 | ₩16,681 | -1.11% | 26.4만 |
|---|
| 2026.02.19 | ₩16,468 | ₩17,042 | ₩16,374 | ₩17,029 | +3.41% | 26.1만 |
|---|
| 2026.02.18 | ₩16,882 | ₩17,202 | ₩16,361 | ₩16,762 | -0.71% | 28.7만 |
|---|
| 2026.02.17 | ₩16,708 | ₩17,002 | ₩16,254 | ₩16,882 | +1.04% | 28.6만 |
|---|
| 2026.02.13 | ₩17,189 | ₩17,723 | ₩16,588 | ₩16,708 | -2.80% | 50.6만 |
|---|
| 2026.02.12 | ₩18,057 | ₩18,231 | ₩17,135 | ₩17,189 | -4.81% | 40.6만 |
|---|
| 2026.02.11 | ₩19,767 | ₩19,767 | ₩17,977 | ₩18,004 | -8.92% | 48.9만 |
|---|
| 2026.02.10 | ₩19,339 | ₩20,728 | ₩19,299 | ₩19,553 | +1.10% | 69.8만 |
|---|
| 2026.02.09 | ₩19,353 | ₩19,393 | ₩18,030 | ₩19,299 | -0.28% | 48만 |
|---|
| 2026.02.06 | ₩17,923 | ₩19,887 | ₩17,603 | ₩19,620 | +9.46% | 116.5만 |
|---|
| 2026.02.05 | ₩18,551 | ₩18,631 | ₩14,865 | ₩17,576 | -5.26% | 191.4만 |
|---|
| 2026.02.04 | ₩17,590 | ₩17,737 | ₩16,227 | ₩16,321 | -7.21% | 117.3만 |
|---|
| 2026.02.03 | ₩18,378 | ₩18,511 | ₩17,176 | ₩17,870 | -2.76% | 100.6만 |
|---|
| 2026.02.02 | ₩18,097 | ₩19,112 | ₩17,830 | ₩18,351 | +1.40% | 56.3만 |
|---|
| 2026.01.30 | ₩18,765 | ₩19,540 | ₩18,204 | ₩18,311 | -2.42% | 40.4만 |
|---|
| 2026.01.29 | ₩19,499 | ₩19,780 | ₩18,698 | ₩18,992 | -2.60% | 45.7만 |
|---|
| 2026.01.28 | ₩20,381 | ₩20,381 | ₩19,312 | ₩19,499 | -4.33% | 50.7만 |
|---|
| 2026.01.27 | ₩20,100 | ₩20,501 | ₩19,713 | ₩20,381 | +1.40% | 34.9만 |
|---|
| 2026.01.26 | ₩21,089 | ₩21,463 | ₩20,060 | ₩20,100 | -4.69% | 36.3만 |
|---|
| 2026.01.23 | ₩20,942 | ₩22,157 | ₩20,701 | ₩21,249 | +1.47% | 81.1만 |
|---|
| 2026.01.22 | ₩21,396 | ₩21,770 | ₩20,942 | ₩20,982 | -1.94% | 44.8만 |
|---|
| 2026.01.21 | ₩21,770 | ₩21,770 | ₩20,501 | ₩21,142 | -2.88% | 44.8만 |
|---|
| 2026.01.20 | ₩21,930 | ₩22,291 | ₩21,222 | ₩21,289 | -2.92% | 48.7만 |
|---|
| 2026.01.16 | ₩23,373 | ₩23,453 | ₩22,491 | ₩22,505 | -3.71% | 58.4만 |
|---|
| 2026.01.15 | ₩22,398 | ₩23,413 | ₩21,970 | ₩23,373 | +4.35% | 27.8만 |
|---|
| 2026.01.14 | ₩22,464 | ₩22,678 | ₩21,783 | ₩22,398 | -0.30% | 28.4만 |
|---|
| 2026.01.13 | ₩23,760 | ₩23,760 | ₩22,464 | ₩22,651 | -4.67% | 26.1만 |
|---|
| 2026.01.12 | ₩23,439 | ₩23,747 | ₩23,039 | ₩23,640 | +0.85% | 46.9만 |
|---|
| 2026.01.09 | ₩23,453 | ₩23,800 | ₩22,692 | ₩23,239 | -0.91% | 30.2만 |
|---|
| 2026.01.08 | ₩23,426 | ₩24,374 | ₩23,106 | ₩23,199 | -0.97% | 76.5만 |
|---|
| 2026.01.07 | ₩23,493 | ₩23,600 | ₩22,798 | ₩22,959 | -2.27% | 26.3만 |
|---|
| 2026.01.06 | ₩23,172 | ₩23,707 | ₩22,237 | ₩23,373 | +0.86% | 98.2만 |
|---|
| 2026.01.05 | ₩22,692 | ₩24,241 | ₩22,571 | ₩23,172 | +2.12% | 82.3만 |
|---|
| 2026.01.02 | ₩22,892 | ₩23,186 | ₩21,917 | ₩22,331 | -2.45% | 28.4만 |
|---|
| 2025.12.31 | ₩22,905 | ₩22,972 | ₩22,171 | ₩22,424 | -2.10% | 62.8만 |
|---|
| 2025.12.30 | ₩21,516 | ₩23,106 | ₩21,436 | ₩23,052 | +7.14% | 77.7만 |
|---|
| 2025.12.29 | ₩22,131 | ₩22,438 | ₩21,409 | ₩21,463 | -3.02% | 60.5만 |
|---|
| 2025.12.26 | ₩23,279 | ₩23,346 | ₩22,304 | ₩22,358 | -3.96% | 31.2만 |
|---|
| 2025.12.24 | ₩23,159 | ₩23,506 | ₩22,959 | ₩23,306 | +0.63% | 14.8만 |
|---|
| 2025.12.23 | ₩23,212 | ₩23,827 | ₩22,972 | ₩23,172 | -0.17% | 24.3만 |
|---|
| 2025.12.22 | ₩23,493 | ₩24,000 | ₩23,226 | ₩23,373 | -0.51% | 41.2만 |
|---|
| 2025.12.19 | ₩23,012 | ₩23,840 | ₩22,772 | ₩23,172 | +0.70% | 69.8만 |
|---|
| 2025.12.18 | ₩23,573 | ₩24,000 | ₩22,985 | ₩23,025 | -2.32% | 92.3만 |
|---|
| 2025.12.17 | ₩23,533 | ₩24,000 | ₩23,186 | ₩23,333 | -0.85% | 29.9만 |
|---|
| 2025.12.16 | ₩23,052 | ₩23,920 | ₩23,052 | ₩23,333 | +1.22% | 31.6만 |
|---|
| 2025.12.15 | ₩25,189 | ₩25,189 | ₩23,052 | ₩23,319 | -7.42% | 31.5만 |
|---|
| 2025.12.12 | ₩25,523 | ₩25,843 | ₩24,855 | ₩25,002 | -2.04% | 28.8만 |
|---|
| 2025.12.11 | ₩25,269 | ₩26,044 | ₩25,229 | ₩25,523 | +1.00% | 22.1만 |
|---|
| 2025.12.10 | ₩25,162 | ₩25,857 | ₩25,096 | ₩25,389 | +0.90% | 42만 |
|---|
| 2025.12.09 | ₩25,296 | ₩25,737 | ₩25,015 | ₩25,376 | +0.32% | 38.9만 |
|---|
| 2025.12.08 | ₩27,633 | ₩27,633 | ₩24,495 | ₩25,363 | -8.22% | 58.4만 |
|---|
| 2025.12.05 | ₩25,723 | ₩26,351 | ₩25,429 | ₩26,271 | +2.13% | 27.7만 |
|---|
| 2025.12.04 | ₩24,682 | ₩25,817 | ₩24,481 | ₩25,723 | +4.22% | 24.3만 |
|---|
| 2025.12.03 | ₩24,187 | ₩24,508 | ₩23,600 | ₩24,454 | +1.10% | 26.8만 |
|---|
| 2025.12.02 | ₩24,441 | ₩24,869 | ₩23,920 | ₩24,161 | -1.15% | 26만 |
|---|
| 2025.12.01 | ₩24,134 | ₩24,575 | ₩23,560 | ₩24,174 | +0.17% | 20.8만 |
|---|
| 2025.11.28 | ₩24,040 | ₩24,601 | ₩23,840 | ₩24,374 | +1.39% | 18.2만 |
|---|
| 2025.11.26 | ₩23,466 | ₩23,894 | ₩23,212 | ₩23,760 | +1.25% | 18.6만 |
|---|
| 2025.11.25 | ₩23,092 | ₩23,693 | ₩22,692 | ₩23,386 | +1.27% | 23.6만 |
|---|
| 2025.11.24 | ₩23,079 | ₩23,306 | ₩22,665 | ₩23,159 | +0.35% | 24.9만 |
|---|
| 2025.11.21 | ₩22,518 | ₩23,600 | ₩22,518 | ₩23,306 | +3.50% | 29.3만 |
|---|
| 2025.11.20 | ₩23,666 | ₩24,067 | ₩22,638 | ₩22,678 | -4.18% | 41.8만 |
|---|
| 2025.11.19 | ₩22,999 | ₩23,640 | ₩22,945 | ₩23,079 | +0.35% | 36.4만 |
|---|
| 2025.11.18 | ₩22,531 | ₩23,306 | ₩22,464 | ₩23,092 | +2.49% | 22.6만 |
|---|
| 2025.11.17 | ₩23,079 | ₩23,426 | ₩22,384 | ₩22,638 | -1.91% | 40.9만 |
|---|
| 2025.11.14 | ₩23,079 | ₩23,693 | ₩22,972 | ₩23,079 | 0.00% | 24.3만 |
|---|
| 2025.11.13 | ₩23,800 | ₩24,308 | ₩23,172 | ₩23,453 | -1.46% | 33.1만 |
|---|
| 2025.11.12 | ₩24,027 | ₩24,468 | ₩23,840 | ₩24,027 | 0.00% | 25.1만 |
|---|
| 2025.11.11 | ₩24,308 | ₩24,922 | ₩23,653 | ₩23,960 | -1.43% | 28.5만 |
|---|
| 2025.11.10 | ₩24,909 | ₩25,309 | ₩24,254 | ₩24,388 | -2.09% | 26.7만 |
|---|
| 2025.11.07 | ₩22,785 | ₩24,895 | ₩22,491 | ₩24,628 | +8.09% | 38.7만 |
|---|
| 2025.11.06 | ₩24,668 | ₩25,309 | ₩23,012 | ₩23,186 | -6.01% | 132.6만 |
|---|
| 2025.11.05 | ₩25,870 | ₩26,672 | ₩24,147 | ₩24,655 | -4.70% | 66.4만 |
|---|
| 2025.11.04 | ₩26,004 | ₩27,259 | ₩25,910 | ₩26,431 | +1.64% | 27.5만 |
|---|
| 2025.11.03 | ₩27,313 | ₩28,301 | ₩26,538 | ₩26,658 | -2.40% | 36.9만 |
|---|
| 2025.10.31 | ₩26,391 | ₩27,179 | ₩26,351 | ₩27,045 | +2.48% | 22.8만 |
|---|
| 2025.10.30 | ₩26,859 | ₩27,393 | ₩26,378 | ₩26,391 | -1.74% | 23.7만 |
|---|
| 2025.10.29 | ₩27,980 | ₩28,421 | ₩27,072 | ₩27,299 | -2.43% | 23.9만 |
|---|
| 2025.10.28 | ₩29,329 | ₩29,343 | ₩28,047 | ₩28,061 | -4.33% | 28.2만 |
|---|
| 2025.10.27 | ₩28,742 | ₩29,169 | ₩27,833 | ₩29,089 | +1.21% | 41.8만 |
|---|
| 2025.10.24 | ₩27,299 | ₩28,047 | ₩26,939 | ₩27,994 | +2.54% | 55.8만 |
|---|
| 2025.10.23 | ₩26,525 | ₩27,446 | ₩26,444 | ₩26,565 | +0.15% | 29.5만 |
|---|
| 2025.10.22 | ₩27,406 | ₩27,780 | ₩25,990 | ₩26,391 | -3.70% | 49.6만 |
|---|
| 2025.10.21 | ₩27,900 | ₩28,234 | ₩27,246 | ₩27,700 | -0.72% | 37.9만 |
|---|
| 2025.10.20 | ₩28,261 | ₩29,049 | ₩27,633 | ₩27,847 | -1.47% | 41.4만 |
|---|
| 2025.10.17 | ₩29,249 | ₩30,010 | ₩28,181 | ₩28,261 | -3.38% | 45.1만 |
|---|
| 2025.10.16 | ₩31,386 | ₩31,814 | ₩29,717 | ₩29,837 | -4.94% | 64.7만 |
|---|
| 2025.10.15 | ₩33,470 | ₩33,964 | ₩30,865 | ₩31,186 | -6.82% | 84.1만 |
|---|
| 2025.10.14 | ₩31,747 | ₩33,643 | ₩31,306 | ₩33,323 | +4.96% | 74.2만 |
|---|
| 2025.10.13 | ₩35,673 | ₩37,089 | ₩31,667 | ₩32,842 | -7.94% | 116.9만 |
|---|
| 2025.10.10 | ₩37,917 | ₩40,895 | ₩35,099 | ₩35,206 | -7.15% | 175.7만 |
|---|