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 | ₩6,278 | ₩6,278 | ₩5,476 | ₩6,037 | -3.83% | 85.1만 |
| 2026.10.08 | ₩4,915 | ₩6,318 | ₩4,688 | ₩6,318 | +28.53% | 273.4만 |
| 2026.10.07 | ₩4,929 | ₩5,450 | ₩4,862 | ₩5,410 | +9.76% | 86.3만 |
| 2026.10.06 | ₩4,862 | ₩4,969 | ₩4,835 | ₩4,929 | +1.37% | 24만 |
| 2026.10.05 | ₩4,688 | ₩4,955 | ₩4,568 | ₩4,849 | +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 | ₩4,448 | ₩4,515 | ₩4,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,368 |
| -1.80% |
| 16.4만 |
| 2026.09.29 | ₩4,501 | ₩4,621 | ₩4,434 | ₩4,448 | -1.19% | 19만 |
|---|
| 2026.09.28 | ₩4,662 | ₩4,702 | ₩4,501 | ₩4,501 | -3.44% | 20.1만 |
|---|
| 2026.09.25 | ₩4,702 | ₩4,768 | ₩4,581 | ₩4,662 | -0.85% | 45만 |
|---|
| 2026.09.24 | ₩4,768 | ₩4,889 | ₩4,702 | ₩4,835 | +1.40% | 18.5만 |
|---|
| 2026.09.23 | ₩4,608 | ₩4,849 | ₩4,528 | ₩4,835 | +4.93% | 33.4만 |
|---|
| 2026.09.22 | ₩4,795 | ₩4,795 | ₩4,568 | ₩4,635 | -3.34% | 24.2만 |
|---|
| 2026.09.21 | ₩5,169 | ₩5,169 | ₩4,541 | ₩4,702 | -9.04% | 49만 |
|---|
| 2026.09.18 | ₩4,982 | ₩5,049 | ₩4,808 | ₩4,915 | -1.34% | 28.8만 |
|---|
| 2026.09.17 | ₩4,955 | ₩5,062 | ₩4,942 | ₩5,049 | +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 | ₩4,822 | ₩5,169 | ₩4,782 | ₩4,982 | +3.32% | 35.2만 |
|---|
| 2026.09.11 | ₩4,755 | ₩5,009 | ₩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 | ₩4,742 | ₩4,795 | -0.28% | 17.3만 |
|---|
| 2026.09.08 | ₩4,942 | ₩4,982 | ₩4,755 | ₩4,849 | -1.89% | 42.4만 |
|---|
| 2026.09.04 | ₩4,688 | ₩5,102 | ₩4,648 | ₩4,915 | +4.84% | 114.6만 |
|---|
| 2026.09.03 | ₩4,621 | ₩4,742 | ₩4,461 | ₩4,555 | -1.45% | 21.4만 |
|---|
| 2026.09.02 | ₩4,528 | ₩4,635 | ₩4,528 | ₩4,595 | +1.47% | 12.1만 |
|---|
| 2026.09.01 | ₩4,742 | ₩4,795 | ₩4,515 | ₩4,541 | -4.23% | 33만 |
|---|
| 2026.08.31 | ₩4,795 | ₩4,875 | ₩4,702 | ₩4,822 | +0.56% | 30.5만 |
|---|
| 2026.08.28 | ₩4,822 | ₩4,875 | ₩4,688 | ₩4,795 | -0.55% | 22.9만 |
|---|
| 2026.08.27 | ₩4,929 | ₩5,022 | ₩4,782 | ₩4,808 | -2.44% | 28.4만 |
|---|
| 2026.08.26 | ₩5,062 | ₩5,129 | ₩4,915 | ₩4,929 | -2.64% | 20.8만 |
|---|
| 2026.08.25 | ₩4,889 | ₩5,102 | ₩4,782 | ₩5,102 | +4.37% | 25.9만 |
|---|
| 2026.08.24 | ₩4,955 | ₩5,009 | ₩4,822 | ₩4,835 | -2.43% | 30.3만 |
|---|
| 2026.08.21 | ₩4,875 | ₩4,982 | ₩4,835 | ₩4,929 | +1.10% | 23.1만 |
|---|
| 2026.08.20 | ₩5,022 | ₩5,022 | ₩4,795 | ₩4,835 | -3.72% | 33만 |
|---|
| 2026.08.19 | ₩5,169 | ₩5,223 | ₩4,969 | ₩5,036 | -2.58% | 37.4만 |
|---|
| 2026.08.18 | ₩5,223 | ₩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 | ₩5,677 | ₩5,730 | ₩5,503 | ₩5,596 | -1.41% | 47.3만 |
|---|
| 2026.08.13 | ₩5,677 | ₩5,877 | ₩5,570 | ₩5,717 | +0.71% | 51.1만 |
|---|
| 2026.08.12 | ₩6,251 | ₩6,344 | ₩5,623 | ₩5,677 | -9.19% | 64.6만 |
|---|
| 2026.08.11 | ₩6,478 | ₩6,505 | ₩6,091 | ₩6,251 | -3.51% | 60.9만 |
|---|
| 2026.08.10 | ₩6,238 | ₩6,505 | ₩6,144 | ₩6,478 | +3.85% | 85.6만 |
|---|
| 2026.08.07 | ₩5,917 | ₩6,104 | ₩5,877 | ₩5,944 | +0.45% | 40만 |
|---|
| 2026.08.06 | ₩6,385 | ₩6,385 | ₩5,783 | ₩5,824 | -8.79% | 55.8만 |
|---|
| 2026.08.05 | ₩6,331 | ₩6,398 | ₩6,144 | ₩6,238 | -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 | ₩6,545 | +6.99% | 90만 |
|---|
| 2026.07.31 | ₩6,064 | ₩6,238 | ₩5,944 | ₩6,077 | +0.22% | 71.8만 |
|---|
| 2026.07.30 | ₩5,810 | ₩6,091 | ₩5,717 | ₩6,091 | +4.83% | 81만 |
|---|
| 2026.07.29 | ₩5,543 | ₩6,024 | ₩5,503 | ₩5,783 | +4.34% | 176.3만 |
|---|
| 2026.07.28 | ₩5,824 | ₩6,398 | ₩5,116 | ₩5,303 | -8.94% | 248.3만 |
|---|
| 2026.07.27 | ₩4,808 | ₩5,583 | ₩4,808 | ₩5,516 | +14.72% | 155.1만 |
|---|
| 2026.07.24 | ₩5,142 | ₩5,236 | ₩4,702 | ₩4,728 | -8.05% | 167만 |
|---|
| 2026.07.23 | ₩4,675 | ₩4,768 | ₩4,448 | ₩4,501 | -3.71% | 53.6만 |
|---|
| 2026.07.22 | ₩4,555 | ₩4,782 | ₩4,448 | ₩4,728 | +3.81% | 80.1만 |
|---|
| 2026.07.21 | ₩4,247 | ₩4,702 | ₩4,234 | ₩4,541 | +6.92% | 60.4만 |
|---|
| 2026.07.20 | ₩4,408 | ₩4,475 | ₩4,234 | ₩4,247 | -3.64% | 60.3만 |
|---|
| 2026.07.17 | ₩4,541 | ₩4,635 | ₩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 | ₩5,156 | ₩4,688 | ₩4,728 | -7.33% | 105만 |
|---|
| 2026.07.13 | ₩5,196 | ₩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 | ₩5,196 | ₩5,263 | -15.99% | 533.6만 |
|---|
| 2026.07.08 | ₩8,094 | ₩8,281 | ₩7,840 | ₩7,934 | -1.98% | 46.7만 |
|---|
| 2026.07.07 | ₩9,390 | ₩9,604 | ₩7,667 | ₩8,214 | -12.52% | 143.1만 |
|---|
| 2026.07.06 | ₩9,296 | ₩9,604 | ₩9,096 | ₩9,457 | +1.72% | 49.8만 |
|---|
| 2026.07.02 | ₩9,149 | ₩9,724 | ₩9,083 | ₩9,310 | +1.75% | 84.8만 |
|---|
| 2026.07.01 | ₩8,896 | ₩9,430 | ₩8,722 | ₩9,083 | +2.10% | 55.3만 |
|---|
| 2026.06.30 | ₩8,335 | ₩9,189 | ₩8,295 | ₩8,962 | +7.53% | 95.8만 |
|---|
| 2026.06.29 | ₩7,787 | ₩8,602 | ₩7,774 | ₩8,335 | +7.03% | 70.7만 |
|---|
| 2026.06.26 | ₩7,426 | ₩7,907 | ₩7,373 | ₩7,653 | +3.06% | 239.5만 |
|---|
| 2026.06.25 | ₩7,627 | ₩7,787 | ₩7,213 | ₩7,507 | -1.58% | 63.9만 |
|---|
| 2026.06.24 | ₩7,426 | ₩7,947 | ₩7,426 | ₩7,600 | +2.34% | 49.4만 |
|---|
| 2026.06.23 | ₩7,413 | ₩7,720 | ₩7,373 | ₩7,373 | -0.54% | 35.8만 |
|---|
| 2026.06.22 | ₩7,800 | ₩7,840 | ₩7,413 | ₩7,480 | -4.11% | 28.9만 |
|---|
| 2026.06.18 | ₩7,840 | ₩7,974 | ₩7,653 | ₩7,881 | +0.51% | 35.3만 |
|---|
| 2026.06.17 | ₩7,560 | ₩8,121 | ₩7,507 | ₩7,774 | +2.83% | 29.9만 |
|---|
| 2026.06.16 | ₩8,041 | ₩8,201 | ₩7,520 | ₩7,560 | -5.98% | 38.4만 |
|---|
| 2026.06.15 | ₩8,588 | ₩8,762 | ₩8,027 | ₩8,027 | -6.53% | 36.3만 |
|---|
| 2026.06.12 | ₩8,602 | ₩8,642 | ₩8,388 | ₩8,482 | -1.40% | 20만 |
|---|
| 2026.06.11 | ₩8,428 | ₩8,615 | ₩8,027 | ₩8,615 | +2.22% | 29만 |
|---|
| 2026.06.10 | ₩8,335 | ₩8,749 | ₩8,255 | ₩8,375 | +0.48% | 30.2만 |
|---|
| 2026.06.09 | ₩8,121 | ₩8,388 | ₩7,907 | ₩8,348 | +2.80% | 31.3만 |
|---|
| 2026.06.08 | ₩8,054 | ₩8,188 | ₩7,881 | ₩8,161 | +1.33% | 19.8만 |
|---|
| 2026.06.05 | ₩8,335 | ₩8,441 | ₩7,827 | ₩7,907 | -5.13% | 38.3만 |
|---|
| 2026.06.04 | ₩8,134 | ₩8,548 | ₩8,108 | ₩8,455 | +3.94% | 30.5만 |
|---|
| 2026.06.03 | ₩8,121 | ₩8,148 | ₩7,840 | ₩8,041 | -0.99% | 29.4만 |
|---|
| 2026.06.02 | ₩8,241 | ₩8,495 | ₩7,987 | ₩8,308 | +0.81% | 50.4만 |
|---|
| 2026.06.01 | ₩8,281 | ₩8,482 | ₩8,161 | ₩8,214 | -0.81% | 32.6만 |
|---|
| 2026.05.29 | ₩8,695 | ₩8,695 | ₩8,321 | ₩8,335 | -4.15% | 44.8만 |
|---|
| 2026.05.28 | ₩8,201 | ₩9,083 | ₩8,054 | ₩8,749 | +6.68% | 74.6만 |
|---|
| 2026.05.27 | ₩7,640 | ₩8,241 | ₩7,547 | ₩8,174 | +6.99% | 52.6만 |
|---|
| 2026.05.26 | ₩7,466 | ₩7,747 | ₩7,306 | ₩7,707 | +3.22% | 58.4만 |
|---|
| 2026.05.22 | ₩7,159 | ₩7,533 | ₩7,159 | ₩7,400 | +3.36% | 25만 |
|---|
| 2026.05.21 | ₩6,999 | ₩7,226 | ₩6,812 | ₩7,173 | +2.48% | 25.6만 |
|---|
| 2026.05.20 | ₩6,785 | ₩7,146 | ₩6,558 | ₩7,119 | +4.92% | 36만 |
|---|
| 2026.05.19 | ₩6,732 | ₩6,865 | ₩6,558 | ₩6,772 | +0.60% | 31.5만 |
|---|
| 2026.05.18 | ₩6,625 | ₩6,999 | ₩6,612 | ₩6,785 | +2.42% | 49만 |
|---|
| 2026.05.15 | ₩6,892 | ₩6,892 | ₩6,585 | ₩6,625 | -3.88% | 38.4만 |
|---|
| 2026.05.14 | ₩6,692 | ₩7,106 | ₩6,572 | ₩6,919 | +3.39% | 44.8만 |
|---|
| 2026.05.13 | ₩6,705 | ₩6,759 | ₩6,465 | ₩6,678 | -0.40% | 34.1만 |
|---|
| 2026.05.12 | ₩6,879 | ₩6,879 | ₩6,598 | ₩6,772 | -1.55% | 41.4만 |
|---|
| 2026.05.11 | ₩7,052 | ₩7,133 | ₩6,812 | ₩6,865 | -2.65% | 38.7만 |
|---|
| 2026.05.08 | ₩7,386 | ₩7,386 | ₩7,052 | ₩7,119 | -3.62% | 38.9만 |
|---|
| 2026.05.07 | ₩7,440 | ₩7,613 | ₩7,346 | ₩7,386 | -0.72% | 37.5만 |
|---|
| 2026.05.06 | ₩7,320 | ₩7,440 | ₩7,119 | ₩7,360 | +0.55% | 43.3만 |
|---|
| 2026.05.05 | ₩7,266 | ₩7,333 | ₩6,999 | ₩7,226 | -0.55% | 58.8만 |
|---|
| 2026.05.04 | ₩7,680 | ₩7,881 | ₩7,133 | ₩7,159 | -6.78% | 55.5만 |
|---|
| 2026.05.01 | ₩7,787 | ₩8,014 | ₩7,520 | ₩7,680 | -1.37% | 42.8만 |
|---|
| 2026.04.30 | ₩7,600 | ₩7,840 | ₩7,547 | ₩7,814 | +2.81% | 44만 |
|---|
| 2026.04.29 | ₩8,081 | ₩8,081 | ₩7,547 | ₩7,560 | -6.45% | 61.5만 |
|---|
| 2026.04.28 | ₩8,027 | ₩8,201 | ₩7,934 | ₩8,121 | +1.16% | 45.2만 |
|---|
| 2026.04.27 | ₩8,201 | ₩8,228 | ₩7,934 | ₩8,027 | -2.12% | 51.9만 |
|---|
| 2026.04.24 | ₩8,068 | ₩8,228 | ₩7,961 | ₩8,214 | +1.82% | 52.5만 |
|---|
| 2026.04.23 | ₩8,214 | ₩8,255 | ₩7,907 | ₩8,148 | -0.81% | 45.7만 |
|---|
| 2026.04.22 | ₩8,388 | ₩8,441 | ₩8,068 | ₩8,321 | -0.80% | 55.2만 |
|---|
| 2026.04.21 | ₩8,749 | ₩8,896 | ₩8,241 | ₩8,255 | -5.65% | 68.1만 |
|---|
| 2026.04.20 | ₩8,762 | ₩8,775 | ₩8,361 | ₩8,669 | -1.07% | 64.7만 |
|---|
| 2026.04.17 | ₩8,628 | ₩9,617 | ₩8,615 | ₩8,896 | +3.10% | 78.8만 |
|---|
| 2026.04.16 | ₩9,216 | ₩9,363 | ₩8,388 | ₩8,388 | -8.99% | 69.3만 |
|---|
| 2026.04.15 | ₩8,308 | ₩9,056 | ₩8,214 | ₩8,936 | +7.56% | 102.9만 |
|---|
| 2026.04.14 | ₩8,735 | ₩8,922 | ₩7,947 | ₩8,001 | -8.41% | 97.3만 |
|---|
| 2026.04.13 | ₩7,587 | ₩9,056 | ₩7,573 | ₩8,735 | +15.14% | 138.2만 |
|---|
| 2026.04.10 | ₩8,455 | ₩8,522 | ₩7,426 | ₩7,587 | -10.27% | 207.4만 |
|---|
| 2026.04.09 | ₩9,884 | ₩11,046 | ₩8,455 | ₩8,482 | -14.19% | 300.4만 |
|---|
| 2026.04.08 | ₩13,036 | ₩13,357 | ₩12,168 | ₩12,288 | -5.74% | 64.8만 |
|---|
| 2026.04.07 | ₩12,275 | ₩12,542 | ₩11,994 | ₩12,462 | +1.52% | 41.2만 |
|---|
| 2026.04.06 | ₩12,075 | ₩12,889 | ₩12,061 | ₩12,408 | +2.77% | 28.8만 |
|---|
| 2026.04.02 | ₩12,208 | ₩12,342 | ₩11,767 | ₩12,075 | -1.09% | 24.3만 |
|---|
| 2026.04.01 | ₩12,342 | ₩12,582 | ₩12,155 | ₩12,328 | -0.11% | 30.1만 |
|---|
| 2026.03.31 | ₩11,981 | ₩12,449 | ₩11,727 | ₩12,262 | +2.34% | 31.5만 |
|---|
| 2026.03.30 | ₩12,221 | ₩12,221 | ₩11,687 | ₩11,821 | -3.28% | 35.4만 |
|---|
| 2026.03.27 | ₩11,928 | ₩12,061 | ₩11,701 | ₩11,754 | -1.46% | 20.3만 |
|---|
| 2026.03.26 | ₩12,355 | ₩12,889 | ₩12,034 | ₩12,088 | -2.16% | 28.1만 |
|---|
| 2026.03.25 | ₩12,422 | ₩13,116 | ₩12,395 | ₩12,582 | +1.29% | 36.2만 |
|---|
| 2026.03.24 | ₩12,168 | ₩12,435 | ₩11,821 | ₩12,008 | -1.32% | 30.7만 |
|---|
| 2026.03.23 | ₩12,595 | ₩12,729 | ₩11,994 | ₩12,408 | -1.48% | 42.5만 |
|---|
| 2026.03.20 | ₩12,221 | ₩12,449 | ₩11,954 | ₩12,168 | -0.44% | 143.3만 |
|---|
| 2026.03.19 | ₩12,302 | ₩12,582 | ₩11,861 | ₩12,235 | -0.54% | 40.4만 |
|---|
| 2026.03.18 | ₩12,702 | ₩13,143 | ₩12,489 | ₩12,782 | +0.63% | 30.5만 |
|---|
| 2026.03.17 | ₩12,929 | ₩13,343 | ₩12,729 | ₩12,836 | -0.72% | 33.4만 |
|---|
| 2026.03.16 | ₩12,889 | ₩13,130 | ₩12,649 | ₩12,836 | -0.41% | 48.7만 |
|---|
| 2026.03.13 | ₩13,143 | ₩13,357 | ₩12,582 | ₩12,876 | -2.03% | 40.7만 |
|---|
| 2026.03.12 | ₩14,025 | ₩14,091 | ₩12,983 | ₩13,023 | -7.14% | 41만 |
|---|
| 2026.03.11 | ₩13,691 | ₩14,158 | ₩13,437 | ₩14,131 | +3.22% | 32.1만 |
|---|
| 2026.03.10 | ₩14,172 | ₩14,359 | ₩13,530 | ₩13,824 | -2.45% | 51.3만 |
|---|
| 2026.03.09 | ₩14,799 | ₩15,200 | ₩13,918 | ₩14,425 | -2.53% | 58.6만 |
|---|
| 2026.03.06 | ₩16,402 | ₩16,843 | ₩15,908 | ₩16,015 | -2.36% | 28.4만 |
|---|
| 2026.03.05 | ₩16,936 | ₩17,270 | ₩16,375 | ₩16,696 | -1.42% | 30.6만 |
|---|
| 2026.03.04 | ₩17,163 | ₩17,284 | ₩16,416 | ₩16,990 | -1.01% | 25.8만 |
|---|
| 2026.03.03 | ₩16,001 | ₩17,471 | ₩15,761 | ₩17,190 | +7.43% | 32.6만 |
|---|
| 2026.03.02 | ₩16,763 | ₩17,591 | ₩16,736 | ₩17,217 | +2.71% | 21.4만 |
|---|
| 2026.02.27 | ₩18,326 | ₩18,326 | ₩16,870 | ₩17,070 | -6.85% | 19.4만 |
|---|
| 2026.02.26 | ₩17,858 | ₩18,419 | ₩17,644 | ₩17,885 | +0.15% | 37.2만 |
|---|
| 2026.02.25 | ₩17,270 | ₩18,366 | ₩16,963 | ₩17,925 | +3.79% | 41만 |
|---|
| 2026.02.24 | ₩15,814 | ₩17,417 | ₩15,574 | ₩17,110 | +8.19% | 37.1만 |
|---|
| 2026.02.23 | ₩16,536 | ₩16,603 | ₩15,547 | ₩15,814 | -4.36% | 38.8만 |
|---|
| 2026.02.20 | ₩16,870 | ₩17,364 | ₩16,522 | ₩16,683 | -1.11% | 26.4만 |
|---|
| 2026.02.19 | ₩16,469 | ₩17,043 | ₩16,375 | ₩17,030 | +3.41% | 26.1만 |
|---|
| 2026.02.18 | ₩16,883 | ₩17,204 | ₩16,362 | ₩16,763 | -0.71% | 28.7만 |
|---|
| 2026.02.17 | ₩16,709 | ₩17,003 | ₩16,255 | ₩16,883 | +1.04% | 28.6만 |
|---|
| 2026.02.13 | ₩17,190 | ₩17,724 | ₩16,589 | ₩16,709 | -2.80% | 50.6만 |
|---|
| 2026.02.12 | ₩18,058 | ₩18,232 | ₩17,137 | ₩17,190 | -4.81% | 40.6만 |
|---|
| 2026.02.11 | ₩19,768 | ₩19,768 | ₩17,978 | ₩18,005 | -8.92% | 48.9만 |
|---|
| 2026.02.10 | ₩19,341 | ₩20,730 | ₩19,301 | ₩19,554 | +1.10% | 69.8만 |
|---|
| 2026.02.09 | ₩19,354 | ₩19,394 | ₩18,032 | ₩19,301 | -0.28% | 48만 |
|---|
| 2026.02.06 | ₩17,925 | ₩19,888 | ₩17,604 | ₩19,621 | +9.46% | 116.5만 |
|---|
| 2026.02.05 | ₩18,553 | ₩18,633 | ₩14,866 | ₩17,578 | -5.26% | 191.4만 |
|---|
| 2026.02.04 | ₩17,591 | ₩17,738 | ₩16,229 | ₩16,322 | -7.21% | 117.3만 |
|---|
| 2026.02.03 | ₩18,379 | ₩18,513 | ₩17,177 | ₩17,871 | -2.76% | 100.6만 |
|---|
| 2026.02.02 | ₩18,098 | ₩19,114 | ₩17,831 | ₩18,352 | +1.40% | 56.3만 |
|---|
| 2026.01.30 | ₩18,766 | ₩19,541 | ₩18,205 | ₩18,312 | -2.42% | 40.4만 |
|---|
| 2026.01.29 | ₩19,501 | ₩19,781 | ₩18,700 | ₩18,993 | -2.60% | 45.7만 |
|---|
| 2026.01.28 | ₩20,382 | ₩20,382 | ₩19,314 | ₩19,501 | -4.33% | 50.7만 |
|---|
| 2026.01.27 | ₩20,102 | ₩20,503 | ₩19,715 | ₩20,382 | +1.40% | 34.9만 |
|---|
| 2026.01.26 | ₩21,090 | ₩21,464 | ₩20,062 | ₩20,102 | -4.69% | 36.3만 |
|---|
| 2026.01.23 | ₩20,943 | ₩22,159 | ₩20,703 | ₩21,251 | +1.47% | 81.1만 |
|---|
| 2026.01.22 | ₩21,398 | ₩21,772 | ₩20,943 | ₩20,984 | -1.94% | 44.8만 |
|---|
| 2026.01.21 | ₩21,772 | ₩21,772 | ₩20,503 | ₩21,144 | -2.88% | 44.8만 |
|---|
| 2026.01.20 | ₩21,932 | ₩22,292 | ₩21,224 | ₩21,291 | -2.92% | 48.7만 |
|---|
| 2026.01.16 | ₩23,374 | ₩23,455 | ₩22,493 | ₩22,506 | -3.71% | 58.4만 |
|---|
| 2026.01.15 | ₩22,399 | ₩23,414 | ₩21,972 | ₩23,374 | +4.35% | 27.8만 |
|---|
| 2026.01.14 | ₩22,466 | ₩22,680 | ₩21,785 | ₩22,399 | -0.30% | 28.4만 |
|---|
| 2026.01.13 | ₩23,762 | ₩23,762 | ₩22,466 | ₩22,653 | -4.67% | 26.1만 |
|---|
| 2026.01.12 | ₩23,441 | ₩23,748 | ₩23,040 | ₩23,642 | +0.85% | 46.9만 |
|---|
| 2026.01.09 | ₩23,455 | ₩23,802 | ₩22,693 | ₩23,241 | -0.91% | 30.2만 |
|---|
| 2026.01.08 | ₩23,428 | ₩24,376 | ₩23,107 | ₩23,201 | -0.97% | 76.5만 |
|---|
| 2026.01.07 | ₩23,495 | ₩23,601 | ₩22,800 | ₩22,960 | -2.27% | 26.3만 |
|---|
| 2026.01.06 | ₩23,174 | ₩23,708 | ₩22,239 | ₩23,374 | +0.86% | 98.2만 |
|---|
| 2026.01.05 | ₩22,693 | ₩24,243 | ₩22,573 | ₩23,174 | +2.12% | 82.3만 |
|---|
| 2026.01.02 | ₩22,894 | ₩23,187 | ₩21,919 | ₩22,333 | -2.45% | 28.4만 |
|---|
| 2025.12.31 | ₩22,907 | ₩22,974 | ₩22,172 | ₩22,426 | -2.10% | 62.8만 |
|---|
| 2025.12.30 | ₩21,518 | ₩23,107 | ₩21,438 | ₩23,054 | +7.14% | 77.7만 |
|---|
| 2025.12.29 | ₩22,132 | ₩22,439 | ₩21,411 | ₩21,464 | -3.02% | 60.5만 |
|---|
| 2025.12.26 | ₩23,281 | ₩23,348 | ₩22,306 | ₩22,359 | -3.96% | 31.2만 |
|---|
| 2025.12.24 | ₩23,161 | ₩23,508 | ₩22,960 | ₩23,308 | +0.63% | 14.8만 |
|---|
| 2025.12.23 | ₩23,214 | ₩23,829 | ₩22,974 | ₩23,174 | -0.17% | 24.3만 |
|---|
| 2025.12.22 | ₩23,495 | ₩24,002 | ₩23,227 | ₩23,374 | -0.51% | 41.2만 |
|---|
| 2025.12.19 | ₩23,014 | ₩23,842 | ₩22,773 | ₩23,174 | +0.70% | 69.8만 |
|---|
| 2025.12.18 | ₩23,575 | ₩24,002 | ₩22,987 | ₩23,027 | -2.32% | 92.3만 |
|---|
| 2025.12.17 | ₩23,535 | ₩24,002 | ₩23,187 | ₩23,334 | -0.85% | 29.9만 |
|---|
| 2025.12.16 | ₩23,054 | ₩23,922 | ₩23,054 | ₩23,334 | +1.22% | 31.6만 |
|---|
| 2025.12.15 | ₩25,191 | ₩25,191 | ₩23,054 | ₩23,321 | -7.42% | 31.5만 |
|---|
| 2025.12.12 | ₩25,525 | ₩25,845 | ₩24,857 | ₩25,004 | -2.04% | 28.8만 |
|---|
| 2025.12.11 | ₩25,271 | ₩26,046 | ₩25,231 | ₩25,525 | +1.00% | 22.1만 |
|---|
| 2025.12.10 | ₩25,164 | ₩25,859 | ₩25,097 | ₩25,391 | +0.90% | 42만 |
|---|
| 2025.12.09 | ₩25,298 | ₩25,739 | ₩25,017 | ₩25,378 | +0.32% | 38.9만 |
|---|
| 2025.12.08 | ₩27,635 | ₩27,635 | ₩24,496 | ₩25,365 | -8.22% | 58.4만 |
|---|
| 2025.12.05 | ₩25,725 | ₩26,353 | ₩25,431 | ₩26,273 | +2.13% | 27.7만 |
|---|
| 2025.12.04 | ₩24,683 | ₩25,819 | ₩24,483 | ₩25,725 | +4.22% | 24.3만 |
|---|
| 2025.12.03 | ₩24,189 | ₩24,510 | ₩23,601 | ₩24,456 | +1.10% | 26.8만 |
|---|
| 2025.12.02 | ₩24,443 | ₩24,870 | ₩23,922 | ₩24,162 | -1.15% | 26만 |
|---|
| 2025.12.01 | ₩24,136 | ₩24,577 | ₩23,561 | ₩24,176 | +0.17% | 20.8만 |
|---|
| 2025.11.28 | ₩24,042 | ₩24,603 | ₩23,842 | ₩24,376 | +1.39% | 18.2만 |
|---|
| 2025.11.26 | ₩23,468 | ₩23,895 | ₩23,214 | ₩23,762 | +1.25% | 18.6만 |
|---|
| 2025.11.25 | ₩23,094 | ₩23,695 | ₩22,693 | ₩23,388 | +1.27% | 23.6만 |
|---|
| 2025.11.24 | ₩23,081 | ₩23,308 | ₩22,666 | ₩23,161 | +0.35% | 24.9만 |
|---|
| 2025.11.21 | ₩22,520 | ₩23,601 | ₩22,520 | ₩23,308 | +3.50% | 29.3만 |
|---|
| 2025.11.20 | ₩23,668 | ₩24,069 | ₩22,640 | ₩22,680 | -4.18% | 41.8만 |
|---|
| 2025.11.19 | ₩23,000 | ₩23,642 | ₩22,947 | ₩23,081 | +0.35% | 36.4만 |
|---|
| 2025.11.18 | ₩22,533 | ₩23,308 | ₩22,466 | ₩23,094 | +2.49% | 22.6만 |
|---|
| 2025.11.17 | ₩23,081 | ₩23,428 | ₩22,386 | ₩22,640 | -1.91% | 40.9만 |
|---|
| 2025.11.14 | ₩23,081 | ₩23,695 | ₩22,974 | ₩23,081 | 0.00% | 24.3만 |
|---|
| 2025.11.13 | ₩23,802 | ₩24,309 | ₩23,174 | ₩23,455 | -1.46% | 33.1만 |
|---|
| 2025.11.12 | ₩24,029 | ₩24,470 | ₩23,842 | ₩24,029 | 0.00% | 25.1만 |
|---|
| 2025.11.11 | ₩24,309 | ₩24,924 | ₩23,655 | ₩23,962 | -1.43% | 28.5만 |
|---|
| 2025.11.10 | ₩24,910 | ₩25,311 | ₩24,256 | ₩24,390 | -2.09% | 26.7만 |
|---|
| 2025.11.07 | ₩22,787 | ₩24,897 | ₩22,493 | ₩24,630 | +8.09% | 38.7만 |
|---|
| 2025.11.06 | ₩24,670 | ₩25,311 | ₩23,014 | ₩23,187 | -6.01% | 132.6만 |
|---|
| 2025.11.05 | ₩25,872 | ₩26,674 | ₩24,149 | ₩24,657 | -4.70% | 66.4만 |
|---|
| 2025.11.04 | ₩26,006 | ₩27,261 | ₩25,912 | ₩26,433 | +1.64% | 27.5만 |
|---|
| 2025.11.03 | ₩27,315 | ₩28,303 | ₩26,540 | ₩26,660 | -2.40% | 36.9만 |
|---|
| 2025.10.31 | ₩26,393 | ₩27,181 | ₩26,353 | ₩27,048 | +2.48% | 22.8만 |
|---|
| 2025.10.30 | ₩26,861 | ₩27,395 | ₩26,380 | ₩26,393 | -1.74% | 23.7만 |
|---|
| 2025.10.29 | ₩27,982 | ₩28,423 | ₩27,074 | ₩27,301 | -2.43% | 23.9만 |
|---|
| 2025.10.28 | ₩29,332 | ₩29,345 | ₩28,049 | ₩28,063 | -4.33% | 28.2만 |
|---|
| 2025.10.27 | ₩28,744 | ₩29,171 | ₩27,836 | ₩29,091 | +1.21% | 41.8만 |
|---|
| 2025.10.24 | ₩27,301 | ₩28,049 | ₩26,941 | ₩27,996 | +2.54% | 55.8만 |
|---|
| 2025.10.23 | ₩26,527 | ₩27,448 | ₩26,446 | ₩26,567 | +0.15% | 29.5만 |
|---|
| 2025.10.22 | ₩27,408 | ₩27,782 | ₩25,992 | ₩26,393 | -3.70% | 49.6만 |
|---|
| 2025.10.21 | ₩27,902 | ₩28,236 | ₩27,248 | ₩27,702 | -0.72% | 37.9만 |
|---|
| 2025.10.20 | ₩28,263 | ₩29,051 | ₩27,635 | ₩27,849 | -1.47% | 41.4만 |
|---|
| 2025.10.17 | ₩29,251 | ₩30,013 | ₩28,183 | ₩28,263 | -3.38% | 45.1만 |
|---|
| 2025.10.16 | ₩31,388 | ₩31,816 | ₩29,719 | ₩29,839 | -4.94% | 64.7만 |
|---|
| 2025.10.15 | ₩33,472 | ₩33,966 | ₩30,868 | ₩31,188 | -6.82% | 84.1만 |
|---|
| 2025.10.14 | ₩31,749 | ₩33,646 | ₩31,308 | ₩33,325 | +4.96% | 74.2만 |
|---|
| 2025.10.13 | ₩35,676 | ₩37,092 | ₩31,669 | ₩32,844 | -7.94% | 116.9만 |
|---|
| 2025.10.10 | ₩37,920 | ₩40,899 | ₩35,102 | ₩35,209 | -7.15% | 175.7만 |
|---|