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 | ₩6,282 | ₩6,282 | ₩5,480 | ₩6,041 | -3.83% | 85.1만 |
| 2026.10.08 | ₩4,919 | ₩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 | ₩4,959 | ₩4,571 | ₩4,852 | +3.42% | 67.6만 |
| 2026.10.02 | ₩4,731 | ₩4,812 | ₩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 | ₩4,451 | ₩4,518 | ₩4,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,371 |
| -1.80% |
| 16.4만 |
| 2026.09.29 | ₩4,504 | ₩4,625 | ₩4,437 | ₩4,451 | -1.19% | 19만 |
|---|
| 2026.09.28 | ₩4,665 | ₩4,705 | ₩4,504 | ₩4,504 | -3.44% | 20.1만 |
|---|
| 2026.09.25 | ₩4,705 | ₩4,772 | ₩4,584 | ₩4,665 | -0.85% | 45만 |
|---|
| 2026.09.24 | ₩4,772 | ₩4,892 | ₩4,705 | ₩4,838 | +1.40% | 18.5만 |
|---|
| 2026.09.23 | ₩4,611 | ₩4,852 | ₩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 | ₩5,173 | ₩5,173 | ₩4,544 | ₩4,705 | -9.04% | 49만 |
|---|
| 2026.09.18 | ₩4,985 | ₩5,052 | ₩4,812 | ₩4,919 | -1.34% | 28.8만 |
|---|
| 2026.09.17 | ₩4,959 | ₩5,066 | ₩4,945 | ₩5,052 | +1.89% | 19.3만 |
|---|
| 2026.09.16 | ₩4,959 | ₩4,999 | ₩4,879 | ₩4,959 | 0.00% | 17.3만 |
|---|
| 2026.09.15 | ₩4,919 | ₩5,066 | ₩4,798 | ₩4,985 | +1.36% | 23.5만 |
|---|
| 2026.09.14 | ₩4,825 | ₩5,173 | ₩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 | ₩4,812 | ₩4,879 | ₩4,745 | ₩4,798 | -0.28% | 17.3만 |
|---|
| 2026.09.08 | ₩4,945 | ₩4,985 | ₩4,758 | ₩4,852 | -1.89% | 42.4만 |
|---|
| 2026.09.04 | ₩4,691 | ₩5,106 | ₩4,651 | ₩4,919 | +4.84% | 114.6만 |
|---|
| 2026.09.03 | ₩4,625 | ₩4,745 | ₩4,464 | ₩4,558 | -1.45% | 21.4만 |
|---|
| 2026.09.02 | ₩4,531 | ₩4,638 | ₩4,531 | ₩4,598 | +1.47% | 12.1만 |
|---|
| 2026.09.01 | ₩4,745 | ₩4,798 | ₩4,518 | ₩4,544 | -4.23% | 33만 |
|---|
| 2026.08.31 | ₩4,798 | ₩4,879 | ₩4,705 | ₩4,825 | +0.56% | 30.5만 |
|---|
| 2026.08.28 | ₩4,825 | ₩4,879 | ₩4,691 | ₩4,798 | -0.55% | 22.9만 |
|---|
| 2026.08.27 | ₩4,932 | ₩5,026 | ₩4,785 | ₩4,812 | -2.44% | 28.4만 |
|---|
| 2026.08.26 | ₩5,066 | ₩5,132 | ₩4,919 | ₩4,932 | -2.64% | 20.8만 |
|---|
| 2026.08.25 | ₩4,892 | ₩5,106 | ₩4,785 | ₩5,106 | +4.37% | 25.9만 |
|---|
| 2026.08.24 | ₩4,959 | ₩5,012 | ₩4,825 | ₩4,838 | -2.43% | 30.3만 |
|---|
| 2026.08.21 | ₩4,879 | ₩4,985 | ₩4,838 | ₩4,932 | +1.10% | 23.1만 |
|---|
| 2026.08.20 | ₩5,026 | ₩5,026 | ₩4,798 | ₩4,838 | -3.72% | 33만 |
|---|
| 2026.08.19 | ₩5,173 | ₩5,226 | ₩4,972 | ₩5,039 | -2.58% | 37.4만 |
|---|
| 2026.08.18 | ₩5,226 | ₩5,293 | ₩5,132 | ₩5,213 | -0.26% | 34.6만 |
|---|
| 2026.08.17 | ₩5,600 | ₩5,600 | ₩5,253 | ₩5,293 | -5.49% | 58.5만 |
|---|
| 2026.08.14 | ₩5,680 | ₩5,734 | ₩5,507 | ₩5,600 | -1.41% | 47.3만 |
|---|
| 2026.08.13 | ₩5,680 | ₩5,881 | ₩5,574 | ₩5,721 | +0.71% | 51.1만 |
|---|
| 2026.08.12 | ₩6,255 | ₩6,349 | ₩5,627 | ₩5,680 | -9.19% | 64.6만 |
|---|
| 2026.08.11 | ₩6,482 | ₩6,509 | ₩6,095 | ₩6,255 | -3.51% | 60.9만 |
|---|
| 2026.08.10 | ₩6,242 | ₩6,509 | ₩6,148 | ₩6,482 | +3.85% | 85.6만 |
|---|
| 2026.08.07 | ₩5,921 | ₩6,108 | ₩5,881 | ₩5,948 | +0.45% | 40만 |
|---|
| 2026.08.06 | ₩6,389 | ₩6,389 | ₩5,787 | ₩5,827 | -8.79% | 55.8만 |
|---|
| 2026.08.05 | ₩6,335 | ₩6,402 | ₩6,148 | ₩6,242 | -1.48% | 47.5만 |
|---|
| 2026.08.04 | ₩6,603 | ₩6,910 | ₩6,295 | ₩6,335 | -4.05% | 70.1만 |
|---|
| 2026.08.03 | ₩6,122 | ₩6,670 | ₩6,081 | ₩6,549 | +6.99% | 90만 |
|---|
| 2026.07.31 | ₩6,068 | ₩6,242 | ₩5,948 | ₩6,081 | +0.22% | 71.8만 |
|---|
| 2026.07.30 | ₩5,814 | ₩6,095 | ₩5,721 | ₩6,095 | +4.83% | 81만 |
|---|
| 2026.07.29 | ₩5,547 | ₩6,028 | ₩5,507 | ₩5,787 | +4.34% | 176.3만 |
|---|
| 2026.07.28 | ₩5,827 | ₩6,402 | ₩5,119 | ₩5,306 | -8.94% | 248.3만 |
|---|
| 2026.07.27 | ₩4,812 | ₩5,587 | ₩4,812 | ₩5,520 | +14.72% | 155.1만 |
|---|
| 2026.07.24 | ₩5,146 | ₩5,239 | ₩4,705 | ₩4,731 | -8.05% | 167만 |
|---|
| 2026.07.23 | ₩4,678 | ₩4,772 | ₩4,451 | ₩4,504 | -3.71% | 53.6만 |
|---|
| 2026.07.22 | ₩4,558 | ₩4,785 | ₩4,451 | ₩4,731 | +3.81% | 80.1만 |
|---|
| 2026.07.21 | ₩4,250 | ₩4,705 | ₩4,237 | ₩4,544 | +6.92% | 60.4만 |
|---|
| 2026.07.20 | ₩4,411 | ₩4,478 | ₩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 | ₩4,772 | +0.85% | 65.2만 |
|---|
| 2026.07.14 | ₩5,106 | ₩5,159 | ₩4,691 | ₩4,731 | -7.33% | 105만 |
|---|
| 2026.07.13 | ₩5,199 | ₩5,467 | ₩4,959 | ₩5,106 | -1.80% | 113.1만 |
|---|
| 2026.07.10 | ₩5,293 | ₩5,587 | ₩5,092 | ₩5,173 | -2.27% | 215.6만 |
|---|
| 2026.07.09 | ₩6,269 | ₩6,857 | ₩5,199 | ₩5,266 | -15.99% | 533.6만 |
|---|
| 2026.07.08 | ₩8,100 | ₩8,287 | ₩7,846 | ₩7,939 | -1.98% | 46.7만 |
|---|
| 2026.07.07 | ₩9,396 | ₩9,610 | ₩7,672 | ₩8,220 | -12.52% | 143.1만 |
|---|
| 2026.07.06 | ₩9,303 | ₩9,610 | ₩9,102 | ₩9,463 | +1.72% | 49.8만 |
|---|
| 2026.07.02 | ₩9,156 | ₩9,730 | ₩9,089 | ₩9,316 | +1.75% | 84.8만 |
|---|
| 2026.07.01 | ₩8,902 | ₩9,436 | ₩8,728 | ₩9,089 | +2.10% | 55.3만 |
|---|
| 2026.06.30 | ₩8,340 | ₩9,196 | ₩8,300 | ₩8,968 | +7.53% | 95.8만 |
|---|
| 2026.06.29 | ₩7,792 | ₩8,608 | ₩7,779 | ₩8,340 | +7.03% | 70.7만 |
|---|
| 2026.06.26 | ₩7,431 | ₩7,913 | ₩7,378 | ₩7,659 | +3.06% | 239.5만 |
|---|
| 2026.06.25 | ₩7,632 | ₩7,792 | ₩7,218 | ₩7,512 | -1.58% | 63.9만 |
|---|
| 2026.06.24 | ₩7,431 | ₩7,953 | ₩7,431 | ₩7,605 | +2.34% | 49.4만 |
|---|
| 2026.06.23 | ₩7,418 | ₩7,725 | ₩7,378 | ₩7,378 | -0.54% | 35.8만 |
|---|
| 2026.06.22 | ₩7,806 | ₩7,846 | ₩7,418 | ₩7,485 | -4.11% | 28.9만 |
|---|
| 2026.06.18 | ₩7,846 | ₩7,979 | ₩7,659 | ₩7,886 | +0.51% | 35.3만 |
|---|
| 2026.06.17 | ₩7,565 | ₩8,126 | ₩7,512 | ₩7,779 | +2.83% | 29.9만 |
|---|
| 2026.06.16 | ₩8,046 | ₩8,207 | ₩7,525 | ₩7,565 | -5.98% | 38.4만 |
|---|
| 2026.06.15 | ₩8,594 | ₩8,768 | ₩8,033 | ₩8,033 | -6.53% | 36.3만 |
|---|
| 2026.06.12 | ₩8,608 | ₩8,648 | ₩8,394 | ₩8,487 | -1.40% | 20만 |
|---|
| 2026.06.11 | ₩8,434 | ₩8,621 | ₩8,033 | ₩8,621 | +2.22% | 29만 |
|---|
| 2026.06.10 | ₩8,340 | ₩8,755 | ₩8,260 | ₩8,380 | +0.48% | 30.2만 |
|---|
| 2026.06.09 | ₩8,126 | ₩8,394 | ₩7,913 | ₩8,354 | +2.80% | 31.3만 |
|---|
| 2026.06.08 | ₩8,060 | ₩8,193 | ₩7,886 | ₩8,167 | +1.33% | 19.8만 |
|---|
| 2026.06.05 | ₩8,340 | ₩8,447 | ₩7,832 | ₩7,913 | -5.13% | 38.3만 |
|---|
| 2026.06.04 | ₩8,140 | ₩8,554 | ₩8,113 | ₩8,461 | +3.94% | 30.5만 |
|---|
| 2026.06.03 | ₩8,126 | ₩8,153 | ₩7,846 | ₩8,046 | -0.99% | 29.4만 |
|---|
| 2026.06.02 | ₩8,247 | ₩8,501 | ₩7,993 | ₩8,314 | +0.81% | 50.4만 |
|---|
| 2026.06.01 | ₩8,287 | ₩8,487 | ₩8,167 | ₩8,220 | -0.81% | 32.6만 |
|---|
| 2026.05.29 | ₩8,701 | ₩8,701 | ₩8,327 | ₩8,340 | -4.15% | 44.8만 |
|---|
| 2026.05.28 | ₩8,207 | ₩9,089 | ₩8,060 | ₩8,755 | +6.68% | 74.6만 |
|---|
| 2026.05.27 | ₩7,645 | ₩8,247 | ₩7,552 | ₩8,180 | +6.99% | 52.6만 |
|---|
| 2026.05.26 | ₩7,471 | ₩7,752 | ₩7,311 | ₩7,712 | +3.22% | 58.4만 |
|---|
| 2026.05.22 | ₩7,164 | ₩7,538 | ₩7,164 | ₩7,405 | +3.36% | 25만 |
|---|
| 2026.05.21 | ₩7,004 | ₩7,231 | ₩6,817 | ₩7,177 | +2.48% | 25.6만 |
|---|
| 2026.05.20 | ₩6,790 | ₩7,151 | ₩6,563 | ₩7,124 | +4.92% | 36만 |
|---|
| 2026.05.19 | ₩6,736 | ₩6,870 | ₩6,563 | ₩6,776 | +0.60% | 31.5만 |
|---|
| 2026.05.18 | ₩6,629 | ₩7,004 | ₩6,616 | ₩6,790 | +2.42% | 49만 |
|---|
| 2026.05.15 | ₩6,897 | ₩6,897 | ₩6,589 | ₩6,629 | -3.88% | 38.4만 |
|---|
| 2026.05.14 | ₩6,696 | ₩7,111 | ₩6,576 | ₩6,923 | +3.39% | 44.8만 |
|---|
| 2026.05.13 | ₩6,710 | ₩6,763 | ₩6,469 | ₩6,683 | -0.40% | 34.1만 |
|---|
| 2026.05.12 | ₩6,883 | ₩6,883 | ₩6,603 | ₩6,776 | -1.55% | 41.4만 |
|---|
| 2026.05.11 | ₩7,057 | ₩7,137 | ₩6,817 | ₩6,870 | -2.65% | 38.7만 |
|---|
| 2026.05.08 | ₩7,391 | ₩7,391 | ₩7,057 | ₩7,124 | -3.62% | 38.9만 |
|---|
| 2026.05.07 | ₩7,445 | ₩7,619 | ₩7,351 | ₩7,391 | -0.72% | 37.5만 |
|---|
| 2026.05.06 | ₩7,324 | ₩7,445 | ₩7,124 | ₩7,365 | +0.55% | 43.3만 |
|---|
| 2026.05.05 | ₩7,271 | ₩7,338 | ₩7,004 | ₩7,231 | -0.55% | 58.8만 |
|---|
| 2026.05.04 | ₩7,685 | ₩7,886 | ₩7,137 | ₩7,164 | -6.78% | 55.5만 |
|---|
| 2026.05.01 | ₩7,792 | ₩8,019 | ₩7,525 | ₩7,685 | -1.37% | 42.8만 |
|---|
| 2026.04.30 | ₩7,605 | ₩7,846 | ₩7,552 | ₩7,819 | +2.81% | 44만 |
|---|
| 2026.04.29 | ₩8,086 | ₩8,086 | ₩7,552 | ₩7,565 | -6.45% | 61.5만 |
|---|
| 2026.04.28 | ₩8,033 | ₩8,207 | ₩7,939 | ₩8,126 | +1.16% | 45.2만 |
|---|
| 2026.04.27 | ₩8,207 | ₩8,233 | ₩7,939 | ₩8,033 | -2.12% | 51.9만 |
|---|
| 2026.04.24 | ₩8,073 | ₩8,233 | ₩7,966 | ₩8,220 | +1.82% | 52.5만 |
|---|
| 2026.04.23 | ₩8,220 | ₩8,260 | ₩7,913 | ₩8,153 | -0.81% | 45.7만 |
|---|
| 2026.04.22 | ₩8,394 | ₩8,447 | ₩8,073 | ₩8,327 | -0.80% | 55.2만 |
|---|
| 2026.04.21 | ₩8,755 | ₩8,902 | ₩8,247 | ₩8,260 | -5.65% | 68.1만 |
|---|
| 2026.04.20 | ₩8,768 | ₩8,781 | ₩8,367 | ₩8,674 | -1.07% | 64.7만 |
|---|
| 2026.04.17 | ₩8,634 | ₩9,623 | ₩8,621 | ₩8,902 | +3.10% | 78.8만 |
|---|
| 2026.04.16 | ₩9,222 | ₩9,369 | ₩8,394 | ₩8,394 | -8.99% | 69.3만 |
|---|
| 2026.04.15 | ₩8,314 | ₩9,062 | ₩8,220 | ₩8,942 | +7.56% | 102.9만 |
|---|
| 2026.04.14 | ₩8,741 | ₩8,928 | ₩7,953 | ₩8,006 | -8.41% | 97.3만 |
|---|
| 2026.04.13 | ₩7,592 | ₩9,062 | ₩7,578 | ₩8,741 | +15.14% | 138.2만 |
|---|
| 2026.04.10 | ₩8,461 | ₩8,527 | ₩7,431 | ₩7,592 | -10.27% | 207.4만 |
|---|
| 2026.04.09 | ₩9,891 | ₩11,054 | ₩8,461 | ₩8,487 | -14.19% | 300.4만 |
|---|
| 2026.04.08 | ₩13,045 | ₩13,366 | ₩12,176 | ₩12,297 | -5.74% | 64.8만 |
|---|
| 2026.04.07 | ₩12,283 | ₩12,550 | ₩12,002 | ₩12,470 | +1.52% | 41.2만 |
|---|
| 2026.04.06 | ₩12,083 | ₩12,898 | ₩12,069 | ₩12,417 | +2.77% | 28.8만 |
|---|
| 2026.04.02 | ₩12,216 | ₩12,350 | ₩11,775 | ₩12,083 | -1.09% | 24.3만 |
|---|
| 2026.04.01 | ₩12,350 | ₩12,591 | ₩12,163 | ₩12,337 | -0.11% | 30.1만 |
|---|
| 2026.03.31 | ₩11,989 | ₩12,457 | ₩11,735 | ₩12,270 | +2.34% | 31.5만 |
|---|
| 2026.03.30 | ₩12,230 | ₩12,230 | ₩11,695 | ₩11,829 | -3.28% | 35.4만 |
|---|
| 2026.03.27 | ₩11,936 | ₩12,069 | ₩11,708 | ₩11,762 | -1.46% | 20.3만 |
|---|
| 2026.03.26 | ₩12,363 | ₩12,898 | ₩12,043 | ₩12,096 | -2.16% | 28.1만 |
|---|
| 2026.03.25 | ₩12,430 | ₩13,125 | ₩12,403 | ₩12,591 | +1.29% | 36.2만 |
|---|
| 2026.03.24 | ₩12,176 | ₩12,444 | ₩11,829 | ₩12,016 | -1.32% | 30.7만 |
|---|
| 2026.03.23 | ₩12,604 | ₩12,738 | ₩12,002 | ₩12,417 | -1.48% | 42.5만 |
|---|
| 2026.03.20 | ₩12,230 | ₩12,457 | ₩11,962 | ₩12,176 | -0.44% | 143.3만 |
|---|
| 2026.03.19 | ₩12,310 | ₩12,591 | ₩11,869 | ₩12,243 | -0.54% | 40.4만 |
|---|
| 2026.03.18 | ₩12,711 | ₩13,152 | ₩12,497 | ₩12,791 | +0.63% | 30.5만 |
|---|
| 2026.03.17 | ₩12,938 | ₩13,352 | ₩12,738 | ₩12,845 | -0.72% | 33.4만 |
|---|
| 2026.03.16 | ₩12,898 | ₩13,139 | ₩12,657 | ₩12,845 | -0.41% | 48.7만 |
|---|
| 2026.03.13 | ₩13,152 | ₩13,366 | ₩12,591 | ₩12,885 | -2.03% | 40.7만 |
|---|
| 2026.03.12 | ₩14,034 | ₩14,101 | ₩12,992 | ₩13,032 | -7.14% | 41만 |
|---|
| 2026.03.11 | ₩13,700 | ₩14,168 | ₩13,446 | ₩14,141 | +3.22% | 32.1만 |
|---|
| 2026.03.10 | ₩14,181 | ₩14,368 | ₩13,540 | ₩13,834 | -2.45% | 51.3만 |
|---|
| 2026.03.09 | ₩14,809 | ₩15,210 | ₩13,927 | ₩14,435 | -2.53% | 58.6만 |
|---|
| 2026.03.06 | ₩16,413 | ₩16,854 | ₩15,919 | ₩16,026 | -2.36% | 28.4만 |
|---|
| 2026.03.05 | ₩16,948 | ₩17,282 | ₩16,386 | ₩16,707 | -1.42% | 30.6만 |
|---|
| 2026.03.04 | ₩17,175 | ₩17,295 | ₩16,427 | ₩17,001 | -1.01% | 25.8만 |
|---|
| 2026.03.03 | ₩16,012 | ₩17,482 | ₩15,772 | ₩17,202 | +7.43% | 32.6만 |
|---|
| 2026.03.02 | ₩16,774 | ₩17,603 | ₩16,747 | ₩17,229 | +2.71% | 21.4만 |
|---|
| 2026.02.27 | ₩18,338 | ₩18,338 | ₩16,881 | ₩17,081 | -6.85% | 19.4만 |
|---|
| 2026.02.26 | ₩17,870 | ₩18,431 | ₩17,656 | ₩17,897 | +0.15% | 37.2만 |
|---|
| 2026.02.25 | ₩17,282 | ₩18,378 | ₩16,975 | ₩17,937 | +3.79% | 41만 |
|---|
| 2026.02.24 | ₩15,825 | ₩17,429 | ₩15,585 | ₩17,122 | +8.19% | 37.1만 |
|---|
| 2026.02.23 | ₩16,547 | ₩16,614 | ₩15,558 | ₩15,825 | -4.36% | 38.8만 |
|---|
| 2026.02.20 | ₩16,881 | ₩17,376 | ₩16,533 | ₩16,694 | -1.11% | 26.4만 |
|---|
| 2026.02.19 | ₩16,480 | ₩17,055 | ₩16,386 | ₩17,041 | +3.41% | 26.1만 |
|---|
| 2026.02.18 | ₩16,894 | ₩17,215 | ₩16,373 | ₩16,774 | -0.71% | 28.7만 |
|---|
| 2026.02.17 | ₩16,721 | ₩17,015 | ₩16,266 | ₩16,894 | +1.04% | 28.6만 |
|---|
| 2026.02.13 | ₩17,202 | ₩17,736 | ₩16,600 | ₩16,721 | -2.80% | 50.6만 |
|---|
| 2026.02.12 | ₩18,071 | ₩18,244 | ₩17,148 | ₩17,202 | -4.81% | 40.6만 |
|---|
| 2026.02.11 | ₩19,781 | ₩19,781 | ₩17,990 | ₩18,017 | -8.92% | 48.9만 |
|---|
| 2026.02.10 | ₩19,354 | ₩20,744 | ₩19,314 | ₩19,568 | +1.10% | 69.8만 |
|---|
| 2026.02.09 | ₩19,367 | ₩19,407 | ₩18,044 | ₩19,314 | -0.28% | 48만 |
|---|
| 2026.02.06 | ₩17,937 | ₩19,902 | ₩17,616 | ₩19,634 | +9.46% | 116.5만 |
|---|
| 2026.02.05 | ₩18,565 | ₩18,645 | ₩14,876 | ₩17,589 | -5.26% | 191.4만 |
|---|
| 2026.02.04 | ₩17,603 | ₩17,750 | ₩16,239 | ₩16,333 | -7.21% | 117.3만 |
|---|
| 2026.02.03 | ₩18,391 | ₩18,525 | ₩17,188 | ₩17,883 | -2.76% | 100.6만 |
|---|
| 2026.02.02 | ₩18,111 | ₩19,126 | ₩17,843 | ₩18,365 | +1.40% | 56.3만 |
|---|
| 2026.01.30 | ₩18,779 | ₩19,554 | ₩18,218 | ₩18,325 | -2.42% | 40.4만 |
|---|
| 2026.01.29 | ₩19,514 | ₩19,795 | ₩18,712 | ₩19,006 | -2.60% | 45.7만 |
|---|
| 2026.01.28 | ₩20,396 | ₩20,396 | ₩19,327 | ₩19,514 | -4.33% | 50.7만 |
|---|
| 2026.01.27 | ₩20,116 | ₩20,517 | ₩19,728 | ₩20,396 | +1.40% | 34.9만 |
|---|
| 2026.01.26 | ₩21,105 | ₩21,479 | ₩20,075 | ₩20,116 | -4.69% | 36.3만 |
|---|
| 2026.01.23 | ₩20,958 | ₩22,174 | ₩20,717 | ₩21,265 | +1.47% | 81.1만 |
|---|
| 2026.01.22 | ₩21,412 | ₩21,786 | ₩20,958 | ₩20,998 | -1.94% | 44.8만 |
|---|
| 2026.01.21 | ₩21,786 | ₩21,786 | ₩20,517 | ₩21,158 | -2.88% | 44.8만 |
|---|
| 2026.01.20 | ₩21,947 | ₩22,308 | ₩21,238 | ₩21,305 | -2.92% | 48.7만 |
|---|
| 2026.01.16 | ₩23,390 | ₩23,470 | ₩22,508 | ₩22,521 | -3.71% | 58.4만 |
|---|
| 2026.01.15 | ₩22,414 | ₩23,430 | ₩21,987 | ₩23,390 | +4.35% | 27.8만 |
|---|
| 2026.01.14 | ₩22,481 | ₩22,695 | ₩21,800 | ₩22,414 | -0.30% | 28.4만 |
|---|
| 2026.01.13 | ₩23,778 | ₩23,778 | ₩22,481 | ₩22,668 | -4.67% | 26.1만 |
|---|
| 2026.01.12 | ₩23,457 | ₩23,764 | ₩23,056 | ₩23,657 | +0.85% | 46.9만 |
|---|
| 2026.01.09 | ₩23,470 | ₩23,818 | ₩22,708 | ₩23,256 | -0.91% | 30.2만 |
|---|
| 2026.01.08 | ₩23,444 | ₩24,393 | ₩23,123 | ₩23,216 | -0.97% | 76.5만 |
|---|
| 2026.01.07 | ₩23,510 | ₩23,617 | ₩22,815 | ₩22,976 | -2.27% | 26.3만 |
|---|
| 2026.01.06 | ₩23,190 | ₩23,724 | ₩22,254 | ₩23,390 | +0.86% | 98.2만 |
|---|
| 2026.01.05 | ₩22,708 | ₩24,259 | ₩22,588 | ₩23,190 | +2.12% | 82.3만 |
|---|
| 2026.01.02 | ₩22,909 | ₩23,203 | ₩21,933 | ₩22,348 | -2.45% | 28.4만 |
|---|
| 2025.12.31 | ₩22,922 | ₩22,989 | ₩22,187 | ₩22,441 | -2.10% | 62.8만 |
|---|
| 2025.12.30 | ₩21,532 | ₩23,123 | ₩21,452 | ₩23,069 | +7.14% | 77.7만 |
|---|
| 2025.12.29 | ₩22,147 | ₩22,455 | ₩21,425 | ₩21,479 | -3.02% | 60.5만 |
|---|
| 2025.12.26 | ₩23,297 | ₩23,363 | ₩22,321 | ₩22,374 | -3.96% | 31.2만 |
|---|
| 2025.12.24 | ₩23,176 | ₩23,524 | ₩22,976 | ₩23,323 | +0.63% | 14.8만 |
|---|
| 2025.12.23 | ₩23,230 | ₩23,845 | ₩22,989 | ₩23,190 | -0.17% | 24.3만 |
|---|
| 2025.12.22 | ₩23,510 | ₩24,018 | ₩23,243 | ₩23,390 | -0.51% | 41.2만 |
|---|
| 2025.12.19 | ₩23,029 | ₩23,858 | ₩22,789 | ₩23,190 | +0.70% | 69.8만 |
|---|
| 2025.12.18 | ₩23,591 | ₩24,018 | ₩23,003 | ₩23,043 | -2.32% | 92.3만 |
|---|
| 2025.12.17 | ₩23,551 | ₩24,018 | ₩23,203 | ₩23,350 | -0.85% | 29.9만 |
|---|
| 2025.12.16 | ₩23,069 | ₩23,938 | ₩23,069 | ₩23,350 | +1.22% | 31.6만 |
|---|
| 2025.12.15 | ₩25,208 | ₩25,208 | ₩23,069 | ₩23,337 | -7.42% | 31.5만 |
|---|
| 2025.12.12 | ₩25,542 | ₩25,863 | ₩24,874 | ₩25,021 | -2.04% | 28.8만 |
|---|
| 2025.12.11 | ₩25,288 | ₩26,063 | ₩25,248 | ₩25,542 | +1.00% | 22.1만 |
|---|
| 2025.12.10 | ₩25,181 | ₩25,876 | ₩25,114 | ₩25,408 | +0.90% | 42만 |
|---|
| 2025.12.09 | ₩25,315 | ₩25,756 | ₩25,034 | ₩25,395 | +0.32% | 38.9만 |
|---|
| 2025.12.08 | ₩27,654 | ₩27,654 | ₩24,513 | ₩25,382 | -8.22% | 58.4만 |
|---|
| 2025.12.05 | ₩25,743 | ₩26,371 | ₩25,448 | ₩26,291 | +2.13% | 27.7만 |
|---|
| 2025.12.04 | ₩24,700 | ₩25,836 | ₩24,500 | ₩25,743 | +4.22% | 24.3만 |
|---|
| 2025.12.03 | ₩24,205 | ₩24,526 | ₩23,617 | ₩24,473 | +1.10% | 26.8만 |
|---|
| 2025.12.02 | ₩24,459 | ₩24,887 | ₩23,938 | ₩24,179 | -1.15% | 26만 |
|---|
| 2025.12.01 | ₩24,152 | ₩24,593 | ₩23,577 | ₩24,192 | +0.17% | 20.8만 |
|---|
| 2025.11.28 | ₩24,058 | ₩24,620 | ₩23,858 | ₩24,393 | +1.39% | 18.2만 |
|---|
| 2025.11.26 | ₩23,484 | ₩23,911 | ₩23,230 | ₩23,778 | +1.25% | 18.6만 |
|---|
| 2025.11.25 | ₩23,109 | ₩23,711 | ₩22,708 | ₩23,404 | +1.27% | 23.6만 |
|---|
| 2025.11.24 | ₩23,096 | ₩23,323 | ₩22,682 | ₩23,176 | +0.35% | 24.9만 |
|---|
| 2025.11.21 | ₩22,535 | ₩23,617 | ₩22,535 | ₩23,323 | +3.50% | 29.3만 |
|---|
| 2025.11.20 | ₩23,684 | ₩24,085 | ₩22,655 | ₩22,695 | -4.18% | 41.8만 |
|---|
| 2025.11.19 | ₩23,016 | ₩23,657 | ₩22,962 | ₩23,096 | +0.35% | 36.4만 |
|---|
| 2025.11.18 | ₩22,548 | ₩23,323 | ₩22,481 | ₩23,109 | +2.49% | 22.6만 |
|---|
| 2025.11.17 | ₩23,096 | ₩23,444 | ₩22,401 | ₩22,655 | -1.91% | 40.9만 |
|---|
| 2025.11.14 | ₩23,096 | ₩23,711 | ₩22,989 | ₩23,096 | 0.00% | 24.3만 |
|---|
| 2025.11.13 | ₩23,818 | ₩24,326 | ₩23,190 | ₩23,470 | -1.46% | 33.1만 |
|---|
| 2025.11.12 | ₩24,045 | ₩24,486 | ₩23,858 | ₩24,045 | 0.00% | 25.1만 |
|---|
| 2025.11.11 | ₩24,326 | ₩24,941 | ₩23,671 | ₩23,978 | -1.43% | 28.5만 |
|---|
| 2025.11.10 | ₩24,927 | ₩25,328 | ₩24,272 | ₩24,406 | -2.09% | 26.7만 |
|---|
| 2025.11.07 | ₩22,802 | ₩24,914 | ₩22,508 | ₩24,647 | +8.09% | 38.7만 |
|---|
| 2025.11.06 | ₩24,687 | ₩25,328 | ₩23,029 | ₩23,203 | -6.01% | 132.6만 |
|---|
| 2025.11.05 | ₩25,890 | ₩26,692 | ₩24,165 | ₩24,673 | -4.70% | 66.4만 |
|---|
| 2025.11.04 | ₩26,023 | ₩27,280 | ₩25,930 | ₩26,451 | +1.64% | 27.5만 |
|---|
| 2025.11.03 | ₩27,333 | ₩28,322 | ₩26,558 | ₩26,678 | -2.40% | 36.9만 |
|---|
| 2025.10.31 | ₩26,411 | ₩27,199 | ₩26,371 | ₩27,066 | +2.48% | 22.8만 |
|---|
| 2025.10.30 | ₩26,879 | ₩27,413 | ₩26,397 | ₩26,411 | -1.74% | 23.7만 |
|---|
| 2025.10.29 | ₩28,001 | ₩28,442 | ₩27,092 | ₩27,320 | -2.43% | 23.9만 |
|---|
| 2025.10.28 | ₩29,351 | ₩29,365 | ₩28,068 | ₩28,082 | -4.33% | 28.2만 |
|---|
| 2025.10.27 | ₩28,763 | ₩29,191 | ₩27,854 | ₩29,111 | +1.21% | 41.8만 |
|---|
| 2025.10.24 | ₩27,320 | ₩28,068 | ₩26,959 | ₩28,015 | +2.54% | 55.8만 |
|---|
| 2025.10.23 | ₩26,544 | ₩27,467 | ₩26,464 | ₩26,585 | +0.15% | 29.5만 |
|---|
| 2025.10.22 | ₩27,427 | ₩27,801 | ₩26,010 | ₩26,411 | -3.70% | 49.6만 |
|---|
| 2025.10.21 | ₩27,921 | ₩28,255 | ₩27,266 | ₩27,721 | -0.72% | 37.9만 |
|---|
| 2025.10.20 | ₩28,282 | ₩29,071 | ₩27,654 | ₩27,868 | -1.47% | 41.4만 |
|---|
| 2025.10.17 | ₩29,271 | ₩30,033 | ₩28,202 | ₩28,282 | -3.38% | 45.1만 |
|---|
| 2025.10.16 | ₩31,410 | ₩31,837 | ₩29,739 | ₩29,859 | -4.94% | 64.7만 |
|---|
| 2025.10.15 | ₩33,495 | ₩33,989 | ₩30,888 | ₩31,209 | -6.82% | 84.1만 |
|---|
| 2025.10.14 | ₩31,771 | ₩33,668 | ₩31,329 | ₩33,348 | +4.96% | 74.2만 |
|---|
| 2025.10.13 | ₩35,700 | ₩37,117 | ₩31,690 | ₩32,867 | -7.94% | 116.9만 |
|---|
| 2025.10.10 | ₩37,946 | ₩40,926 | ₩35,125 | ₩35,232 | -7.15% | 175.7만 |
|---|