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 | ₩6,274 | ₩6,274 | ₩5,473 | ₩6,034 | -3.83% | 85.1만 |
| 2026.10.08 | ₩4,913 | ₩6,314 | ₩4,686 | ₩6,314 | +28.53% | 273.4만 |
| 2026.10.07 | ₩4,926 | ₩5,447 | ₩4,859 | ₩5,406 | +9.76% | 86.3만 |
| 2026.10.06 | ₩4,859 | ₩4,966 | ₩4,832 | ₩4,926 | +1.37% | 24만 |
| 2026.10.05 | ₩4,686 | ₩4,953 | ₩4,565 | ₩4,846 | +3.42% | 67.6만 |
| 2026.10.02 | ₩4,726 | ₩4,806 | ₩4,606 | ₩4,646 | -1.69% | 35.7만 |
| 2026.10.01 | ₩4,419 | ₩4,792 | ₩4,419 | ₩4,646 | +5.14% | 33.7만 |
| 2026.09.30 | ₩4,445 | ₩4,512 | ₩4,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,365 |
| -1.80% |
| 16.4만 |
| 2026.09.29 | ₩4,499 | ₩4,619 | ₩4,432 | ₩4,445 | -1.19% | 19만 |
|---|
| 2026.09.28 | ₩4,659 | ₩4,699 | ₩4,499 | ₩4,499 | -3.44% | 20.1만 |
|---|
| 2026.09.25 | ₩4,699 | ₩4,766 | ₩4,579 | ₩4,659 | -0.85% | 45만 |
|---|
| 2026.09.24 | ₩4,766 | ₩4,886 | ₩4,699 | ₩4,832 | +1.40% | 18.5만 |
|---|
| 2026.09.23 | ₩4,606 | ₩4,846 | ₩4,525 | ₩4,832 | +4.93% | 33.4만 |
|---|
| 2026.09.22 | ₩4,792 | ₩4,792 | ₩4,565 | ₩4,632 | -3.34% | 24.2만 |
|---|
| 2026.09.21 | ₩5,166 | ₩5,166 | ₩4,539 | ₩4,699 | -9.04% | 49만 |
|---|
| 2026.09.18 | ₩4,979 | ₩5,046 | ₩4,806 | ₩4,913 | -1.34% | 28.8만 |
|---|
| 2026.09.17 | ₩4,953 | ₩5,059 | ₩4,939 | ₩5,046 | +1.89% | 19.3만 |
|---|
| 2026.09.16 | ₩4,953 | ₩4,993 | ₩4,872 | ₩4,953 | 0.00% | 17.3만 |
|---|
| 2026.09.15 | ₩4,913 | ₩5,059 | ₩4,792 | ₩4,979 | +1.36% | 23.5만 |
|---|
| 2026.09.14 | ₩4,819 | ₩5,166 | ₩4,779 | ₩4,979 | +3.32% | 35.2만 |
|---|
| 2026.09.11 | ₩4,752 | ₩5,006 | ₩4,726 | ₩4,832 | +1.69% | 43.8만 |
|---|
| 2026.09.10 | ₩4,752 | ₩4,832 | ₩4,686 | ₩4,712 | -0.84% | 17.4만 |
|---|
| 2026.09.09 | ₩4,806 | ₩4,872 | ₩4,739 | ₩4,792 | -0.28% | 17.3만 |
|---|
| 2026.09.08 | ₩4,939 | ₩4,979 | ₩4,752 | ₩4,846 | -1.89% | 42.4만 |
|---|
| 2026.09.04 | ₩4,686 | ₩5,099 | ₩4,646 | ₩4,913 | +4.84% | 114.6만 |
|---|
| 2026.09.03 | ₩4,619 | ₩4,739 | ₩4,459 | ₩4,552 | -1.45% | 21.4만 |
|---|
| 2026.09.02 | ₩4,525 | ₩4,632 | ₩4,525 | ₩4,592 | +1.47% | 12.1만 |
|---|
| 2026.09.01 | ₩4,739 | ₩4,792 | ₩4,512 | ₩4,539 | -4.23% | 33만 |
|---|
| 2026.08.31 | ₩4,792 | ₩4,872 | ₩4,699 | ₩4,819 | +0.56% | 30.5만 |
|---|
| 2026.08.28 | ₩4,819 | ₩4,872 | ₩4,686 | ₩4,792 | -0.55% | 22.9만 |
|---|
| 2026.08.27 | ₩4,926 | ₩5,019 | ₩4,779 | ₩4,806 | -2.44% | 28.4만 |
|---|
| 2026.08.26 | ₩5,059 | ₩5,126 | ₩4,913 | ₩4,926 | -2.64% | 20.8만 |
|---|
| 2026.08.25 | ₩4,886 | ₩5,099 | ₩4,779 | ₩5,099 | +4.37% | 25.9만 |
|---|
| 2026.08.24 | ₩4,953 | ₩5,006 | ₩4,819 | ₩4,832 | -2.43% | 30.3만 |
|---|
| 2026.08.21 | ₩4,872 | ₩4,979 | ₩4,832 | ₩4,926 | +1.10% | 23.1만 |
|---|
| 2026.08.20 | ₩5,019 | ₩5,019 | ₩4,792 | ₩4,832 | -3.72% | 33만 |
|---|
| 2026.08.19 | ₩5,166 | ₩5,220 | ₩4,966 | ₩5,033 | -2.58% | 37.4만 |
|---|
| 2026.08.18 | ₩5,220 | ₩5,286 | ₩5,126 | ₩5,206 | -0.26% | 34.6만 |
|---|
| 2026.08.17 | ₩5,593 | ₩5,593 | ₩5,246 | ₩5,286 | -5.49% | 58.5만 |
|---|
| 2026.08.14 | ₩5,673 | ₩5,727 | ₩5,500 | ₩5,593 | -1.41% | 47.3만 |
|---|
| 2026.08.13 | ₩5,673 | ₩5,874 | ₩5,567 | ₩5,714 | +0.71% | 51.1만 |
|---|
| 2026.08.12 | ₩6,247 | ₩6,341 | ₩5,620 | ₩5,673 | -9.19% | 64.6만 |
|---|
| 2026.08.11 | ₩6,474 | ₩6,501 | ₩6,087 | ₩6,247 | -3.51% | 60.9만 |
|---|
| 2026.08.10 | ₩6,234 | ₩6,501 | ₩6,141 | ₩6,474 | +3.85% | 85.6만 |
|---|
| 2026.08.07 | ₩5,914 | ₩6,101 | ₩5,874 | ₩5,940 | +0.45% | 40만 |
|---|
| 2026.08.06 | ₩6,381 | ₩6,381 | ₩5,780 | ₩5,820 | -8.79% | 55.8만 |
|---|
| 2026.08.05 | ₩6,328 | ₩6,394 | ₩6,141 | ₩6,234 | -1.48% | 47.5만 |
|---|
| 2026.08.04 | ₩6,595 | ₩6,902 | ₩6,288 | ₩6,328 | -4.05% | 70.1만 |
|---|
| 2026.08.03 | ₩6,114 | ₩6,661 | ₩6,074 | ₩6,541 | +6.99% | 90만 |
|---|
| 2026.07.31 | ₩6,061 | ₩6,234 | ₩5,940 | ₩6,074 | +0.22% | 71.8만 |
|---|
| 2026.07.30 | ₩5,807 | ₩6,087 | ₩5,714 | ₩6,087 | +4.83% | 81만 |
|---|
| 2026.07.29 | ₩5,540 | ₩6,021 | ₩5,500 | ₩5,780 | +4.34% | 176.3만 |
|---|
| 2026.07.28 | ₩5,820 | ₩6,394 | ₩5,113 | ₩5,300 | -8.94% | 248.3만 |
|---|
| 2026.07.27 | ₩4,806 | ₩5,580 | ₩4,806 | ₩5,513 | +14.72% | 155.1만 |
|---|
| 2026.07.24 | ₩5,139 | ₩5,233 | ₩4,699 | ₩4,726 | -8.05% | 167만 |
|---|
| 2026.07.23 | ₩4,672 | ₩4,766 | ₩4,445 | ₩4,499 | -3.71% | 53.6만 |
|---|
| 2026.07.22 | ₩4,552 | ₩4,779 | ₩4,445 | ₩4,726 | +3.81% | 80.1만 |
|---|
| 2026.07.21 | ₩4,245 | ₩4,699 | ₩4,232 | ₩4,539 | +6.92% | 60.4만 |
|---|
| 2026.07.20 | ₩4,405 | ₩4,472 | ₩4,232 | ₩4,245 | -3.64% | 60.3만 |
|---|
| 2026.07.17 | ₩4,539 | ₩4,632 | ₩4,392 | ₩4,459 | -1.76% | 60.2만 |
|---|
| 2026.07.16 | ₩4,752 | ₩4,792 | ₩4,499 | ₩4,539 | -4.49% | 66.9만 |
|---|
| 2026.07.15 | ₩4,726 | ₩4,979 | ₩4,712 | ₩4,766 | +0.85% | 65.2만 |
|---|
| 2026.07.14 | ₩5,099 | ₩5,153 | ₩4,686 | ₩4,726 | -7.33% | 105만 |
|---|
| 2026.07.13 | ₩5,193 | ₩5,460 | ₩4,953 | ₩5,099 | -1.80% | 113.1만 |
|---|
| 2026.07.10 | ₩5,286 | ₩5,580 | ₩5,086 | ₩5,166 | -2.27% | 215.6만 |
|---|
| 2026.07.09 | ₩6,261 | ₩6,848 | ₩5,193 | ₩5,260 | -15.99% | 533.6만 |
|---|
| 2026.07.08 | ₩8,090 | ₩8,277 | ₩7,836 | ₩7,929 | -1.98% | 46.7만 |
|---|
| 2026.07.07 | ₩9,385 | ₩9,598 | ₩7,662 | ₩8,210 | -12.52% | 143.1만 |
|---|
| 2026.07.06 | ₩9,291 | ₩9,598 | ₩9,091 | ₩9,451 | +1.72% | 49.8만 |
|---|
| 2026.07.02 | ₩9,144 | ₩9,718 | ₩9,078 | ₩9,304 | +1.75% | 84.8만 |
|---|
| 2026.07.01 | ₩8,891 | ₩9,425 | ₩8,717 | ₩9,078 | +2.10% | 55.3만 |
|---|
| 2026.06.30 | ₩8,330 | ₩9,184 | ₩8,290 | ₩8,957 | +7.53% | 95.8만 |
|---|
| 2026.06.29 | ₩7,783 | ₩8,597 | ₩7,769 | ₩8,330 | +7.03% | 70.7만 |
|---|
| 2026.06.26 | ₩7,422 | ₩7,903 | ₩7,369 | ₩7,649 | +3.06% | 239.5만 |
|---|
| 2026.06.25 | ₩7,622 | ₩7,783 | ₩7,209 | ₩7,502 | -1.58% | 63.9만 |
|---|
| 2026.06.24 | ₩7,422 | ₩7,943 | ₩7,422 | ₩7,596 | +2.34% | 49.4만 |
|---|
| 2026.06.23 | ₩7,409 | ₩7,716 | ₩7,369 | ₩7,369 | -0.54% | 35.8만 |
|---|
| 2026.06.22 | ₩7,796 | ₩7,836 | ₩7,409 | ₩7,476 | -4.11% | 28.9만 |
|---|
| 2026.06.18 | ₩7,836 | ₩7,970 | ₩7,649 | ₩7,876 | +0.51% | 35.3만 |
|---|
| 2026.06.17 | ₩7,556 | ₩8,116 | ₩7,502 | ₩7,769 | +2.83% | 29.9만 |
|---|
| 2026.06.16 | ₩8,036 | ₩8,196 | ₩7,516 | ₩7,556 | -5.98% | 38.4만 |
|---|
| 2026.06.15 | ₩8,584 | ₩8,757 | ₩8,023 | ₩8,023 | -6.53% | 36.3만 |
|---|
| 2026.06.12 | ₩8,597 | ₩8,637 | ₩8,383 | ₩8,477 | -1.40% | 20만 |
|---|
| 2026.06.11 | ₩8,423 | ₩8,610 | ₩8,023 | ₩8,610 | +2.22% | 29만 |
|---|
| 2026.06.10 | ₩8,330 | ₩8,744 | ₩8,250 | ₩8,370 | +0.48% | 30.2만 |
|---|
| 2026.06.09 | ₩8,116 | ₩8,383 | ₩7,903 | ₩8,343 | +2.80% | 31.3만 |
|---|
| 2026.06.08 | ₩8,050 | ₩8,183 | ₩7,876 | ₩8,156 | +1.33% | 19.8만 |
|---|
| 2026.06.05 | ₩8,330 | ₩8,437 | ₩7,823 | ₩7,903 | -5.13% | 38.3만 |
|---|
| 2026.06.04 | ₩8,130 | ₩8,544 | ₩8,103 | ₩8,450 | +3.94% | 30.5만 |
|---|
| 2026.06.03 | ₩8,116 | ₩8,143 | ₩7,836 | ₩8,036 | -0.99% | 29.4만 |
|---|
| 2026.06.02 | ₩8,237 | ₩8,490 | ₩7,983 | ₩8,303 | +0.81% | 50.4만 |
|---|
| 2026.06.01 | ₩8,277 | ₩8,477 | ₩8,156 | ₩8,210 | -0.81% | 32.6만 |
|---|
| 2026.05.29 | ₩8,690 | ₩8,690 | ₩8,317 | ₩8,330 | -4.15% | 44.8만 |
|---|
| 2026.05.28 | ₩8,196 | ₩9,078 | ₩8,050 | ₩8,744 | +6.68% | 74.6만 |
|---|
| 2026.05.27 | ₩7,636 | ₩8,237 | ₩7,542 | ₩8,170 | +6.99% | 52.6만 |
|---|
| 2026.05.26 | ₩7,462 | ₩7,743 | ₩7,302 | ₩7,703 | +3.22% | 58.4만 |
|---|
| 2026.05.22 | ₩7,155 | ₩7,529 | ₩7,155 | ₩7,396 | +3.36% | 25만 |
|---|
| 2026.05.21 | ₩6,995 | ₩7,222 | ₩6,808 | ₩7,169 | +2.48% | 25.6만 |
|---|
| 2026.05.20 | ₩6,781 | ₩7,142 | ₩6,555 | ₩7,115 | +4.92% | 36만 |
|---|
| 2026.05.19 | ₩6,728 | ₩6,862 | ₩6,555 | ₩6,768 | +0.60% | 31.5만 |
|---|
| 2026.05.18 | ₩6,621 | ₩6,995 | ₩6,608 | ₩6,781 | +2.42% | 49만 |
|---|
| 2026.05.15 | ₩6,888 | ₩6,888 | ₩6,581 | ₩6,621 | -3.88% | 38.4만 |
|---|
| 2026.05.14 | ₩6,688 | ₩7,102 | ₩6,568 | ₩6,915 | +3.39% | 44.8만 |
|---|
| 2026.05.13 | ₩6,701 | ₩6,755 | ₩6,461 | ₩6,675 | -0.40% | 34.1만 |
|---|
| 2026.05.12 | ₩6,875 | ₩6,875 | ₩6,595 | ₩6,768 | -1.55% | 41.4만 |
|---|
| 2026.05.11 | ₩7,048 | ₩7,129 | ₩6,808 | ₩6,862 | -2.65% | 38.7만 |
|---|
| 2026.05.08 | ₩7,382 | ₩7,382 | ₩7,048 | ₩7,115 | -3.62% | 38.9만 |
|---|
| 2026.05.07 | ₩7,436 | ₩7,609 | ₩7,342 | ₩7,382 | -0.72% | 37.5만 |
|---|
| 2026.05.06 | ₩7,315 | ₩7,436 | ₩7,115 | ₩7,355 | +0.55% | 43.3만 |
|---|
| 2026.05.05 | ₩7,262 | ₩7,329 | ₩6,995 | ₩7,222 | -0.55% | 58.8만 |
|---|
| 2026.05.04 | ₩7,676 | ₩7,876 | ₩7,129 | ₩7,155 | -6.78% | 55.5만 |
|---|
| 2026.05.01 | ₩7,783 | ₩8,010 | ₩7,516 | ₩7,676 | -1.37% | 42.8만 |
|---|
| 2026.04.30 | ₩7,596 | ₩7,836 | ₩7,542 | ₩7,809 | +2.81% | 44만 |
|---|
| 2026.04.29 | ₩8,076 | ₩8,076 | ₩7,542 | ₩7,556 | -6.45% | 61.5만 |
|---|
| 2026.04.28 | ₩8,023 | ₩8,196 | ₩7,929 | ₩8,116 | +1.16% | 45.2만 |
|---|
| 2026.04.27 | ₩8,196 | ₩8,223 | ₩7,929 | ₩8,023 | -2.12% | 51.9만 |
|---|
| 2026.04.24 | ₩8,063 | ₩8,223 | ₩7,956 | ₩8,210 | +1.82% | 52.5만 |
|---|
| 2026.04.23 | ₩8,210 | ₩8,250 | ₩7,903 | ₩8,143 | -0.81% | 45.7만 |
|---|
| 2026.04.22 | ₩8,383 | ₩8,437 | ₩8,063 | ₩8,317 | -0.80% | 55.2만 |
|---|
| 2026.04.21 | ₩8,744 | ₩8,891 | ₩8,237 | ₩8,250 | -5.65% | 68.1만 |
|---|
| 2026.04.20 | ₩8,757 | ₩8,770 | ₩8,357 | ₩8,664 | -1.07% | 64.7만 |
|---|
| 2026.04.17 | ₩8,624 | ₩9,611 | ₩8,610 | ₩8,891 | +3.10% | 78.8만 |
|---|
| 2026.04.16 | ₩9,211 | ₩9,358 | ₩8,383 | ₩8,383 | -8.99% | 69.3만 |
|---|
| 2026.04.15 | ₩8,303 | ₩9,051 | ₩8,210 | ₩8,931 | +7.56% | 102.9만 |
|---|
| 2026.04.14 | ₩8,730 | ₩8,917 | ₩7,943 | ₩7,996 | -8.41% | 97.3만 |
|---|
| 2026.04.13 | ₩7,582 | ₩9,051 | ₩7,569 | ₩8,730 | +15.14% | 138.2만 |
|---|
| 2026.04.10 | ₩8,450 | ₩8,517 | ₩7,422 | ₩7,582 | -10.27% | 207.4만 |
|---|
| 2026.04.09 | ₩9,878 | ₩11,040 | ₩8,450 | ₩8,477 | -14.19% | 300.4만 |
|---|
| 2026.04.08 | ₩13,029 | ₩13,349 | ₩12,161 | ₩12,281 | -5.74% | 64.8만 |
|---|
| 2026.04.07 | ₩12,268 | ₩12,535 | ₩11,988 | ₩12,455 | +1.52% | 41.2만 |
|---|
| 2026.04.06 | ₩12,068 | ₩12,882 | ₩12,054 | ₩12,401 | +2.77% | 28.8만 |
|---|
| 2026.04.02 | ₩12,201 | ₩12,335 | ₩11,761 | ₩12,068 | -1.09% | 24.3만 |
|---|
| 2026.04.01 | ₩12,335 | ₩12,575 | ₩12,148 | ₩12,321 | -0.11% | 30.1만 |
|---|
| 2026.03.31 | ₩11,974 | ₩12,442 | ₩11,721 | ₩12,255 | +2.34% | 31.5만 |
|---|
| 2026.03.30 | ₩12,215 | ₩12,215 | ₩11,681 | ₩11,814 | -3.28% | 35.4만 |
|---|
| 2026.03.27 | ₩11,921 | ₩12,054 | ₩11,694 | ₩11,747 | -1.46% | 20.3만 |
|---|
| 2026.03.26 | ₩12,348 | ₩12,882 | ₩12,028 | ₩12,081 | -2.16% | 28.1만 |
|---|
| 2026.03.25 | ₩12,415 | ₩13,109 | ₩12,388 | ₩12,575 | +1.29% | 36.2만 |
|---|
| 2026.03.24 | ₩12,161 | ₩12,428 | ₩11,814 | ₩12,001 | -1.32% | 30.7만 |
|---|
| 2026.03.23 | ₩12,588 | ₩12,722 | ₩11,988 | ₩12,401 | -1.48% | 42.5만 |
|---|
| 2026.03.20 | ₩12,215 | ₩12,442 | ₩11,948 | ₩12,161 | -0.44% | 143.3만 |
|---|
| 2026.03.19 | ₩12,295 | ₩12,575 | ₩11,854 | ₩12,228 | -0.54% | 40.4만 |
|---|
| 2026.03.18 | ₩12,695 | ₩13,136 | ₩12,482 | ₩12,775 | +0.63% | 30.5만 |
|---|
| 2026.03.17 | ₩12,922 | ₩13,336 | ₩12,722 | ₩12,829 | -0.72% | 33.4만 |
|---|
| 2026.03.16 | ₩12,882 | ₩13,122 | ₩12,642 | ₩12,829 | -0.41% | 48.7만 |
|---|
| 2026.03.13 | ₩13,136 | ₩13,349 | ₩12,575 | ₩12,869 | -2.03% | 40.7만 |
|---|
| 2026.03.12 | ₩14,017 | ₩14,084 | ₩12,976 | ₩13,016 | -7.14% | 41만 |
|---|
| 2026.03.11 | ₩13,683 | ₩14,150 | ₩13,429 | ₩14,124 | +3.22% | 32.1만 |
|---|
| 2026.03.10 | ₩14,164 | ₩14,350 | ₩13,523 | ₩13,817 | -2.45% | 51.3만 |
|---|
| 2026.03.09 | ₩14,791 | ₩15,192 | ₩13,910 | ₩14,417 | -2.53% | 58.6만 |
|---|
| 2026.03.06 | ₩16,393 | ₩16,833 | ₩15,899 | ₩16,006 | -2.36% | 28.4만 |
|---|
| 2026.03.05 | ₩16,927 | ₩17,261 | ₩16,366 | ₩16,687 | -1.42% | 30.6만 |
|---|
| 2026.03.04 | ₩17,154 | ₩17,274 | ₩16,406 | ₩16,980 | -1.01% | 25.8만 |
|---|
| 2026.03.03 | ₩15,992 | ₩17,461 | ₩15,752 | ₩17,181 | +7.43% | 32.6만 |
|---|
| 2026.03.02 | ₩16,753 | ₩17,581 | ₩16,727 | ₩17,207 | +2.71% | 21.4만 |
|---|
| 2026.02.27 | ₩18,315 | ₩18,315 | ₩16,860 | ₩17,060 | -6.85% | 19.4만 |
|---|
| 2026.02.26 | ₩17,848 | ₩18,409 | ₩17,634 | ₩17,875 | +0.15% | 37.2만 |
|---|
| 2026.02.25 | ₩17,261 | ₩18,355 | ₩16,954 | ₩17,915 | +3.79% | 41만 |
|---|
| 2026.02.24 | ₩15,806 | ₩17,407 | ₩15,565 | ₩17,100 | +8.19% | 37.1만 |
|---|
| 2026.02.23 | ₩16,526 | ₩16,593 | ₩15,539 | ₩15,806 | -4.36% | 38.8만 |
|---|
| 2026.02.20 | ₩16,860 | ₩17,354 | ₩16,513 | ₩16,673 | -1.11% | 26.4만 |
|---|
| 2026.02.19 | ₩16,460 | ₩17,034 | ₩16,366 | ₩17,020 | +3.41% | 26.1만 |
|---|
| 2026.02.18 | ₩16,874 | ₩17,194 | ₩16,353 | ₩16,753 | -0.71% | 28.7만 |
|---|
| 2026.02.17 | ₩16,700 | ₩16,994 | ₩16,246 | ₩16,874 | +1.04% | 28.6만 |
|---|
| 2026.02.13 | ₩17,181 | ₩17,715 | ₩16,580 | ₩16,700 | -2.80% | 50.6만 |
|---|
| 2026.02.12 | ₩18,048 | ₩18,222 | ₩17,127 | ₩17,181 | -4.81% | 40.6만 |
|---|
| 2026.02.11 | ₩19,757 | ₩19,757 | ₩17,968 | ₩17,995 | -8.92% | 48.9만 |
|---|
| 2026.02.10 | ₩19,330 | ₩20,718 | ₩19,290 | ₩19,543 | +1.10% | 69.8만 |
|---|
| 2026.02.09 | ₩19,343 | ₩19,383 | ₩18,022 | ₩19,290 | -0.28% | 48만 |
|---|
| 2026.02.06 | ₩17,915 | ₩19,877 | ₩17,594 | ₩19,610 | +9.46% | 116.5만 |
|---|
| 2026.02.05 | ₩18,542 | ₩18,622 | ₩14,858 | ₩17,568 | -5.26% | 191.4만 |
|---|
| 2026.02.04 | ₩17,581 | ₩17,728 | ₩16,219 | ₩16,313 | -7.21% | 117.3만 |
|---|
| 2026.02.03 | ₩18,369 | ₩18,502 | ₩17,167 | ₩17,861 | -2.76% | 100.6만 |
|---|
| 2026.02.02 | ₩18,088 | ₩19,103 | ₩17,821 | ₩18,342 | +1.40% | 56.3만 |
|---|
| 2026.01.30 | ₩18,756 | ₩19,530 | ₩18,195 | ₩18,302 | -2.42% | 40.4만 |
|---|
| 2026.01.29 | ₩19,490 | ₩19,770 | ₩18,689 | ₩18,983 | -2.60% | 45.7만 |
|---|
| 2026.01.28 | ₩20,371 | ₩20,371 | ₩19,303 | ₩19,490 | -4.33% | 50.7만 |
|---|
| 2026.01.27 | ₩20,091 | ₩20,491 | ₩19,704 | ₩20,371 | +1.40% | 34.9만 |
|---|
| 2026.01.26 | ₩21,079 | ₩21,452 | ₩20,051 | ₩20,091 | -4.69% | 36.3만 |
|---|
| 2026.01.23 | ₩20,932 | ₩22,146 | ₩20,691 | ₩21,239 | +1.47% | 81.1만 |
|---|
| 2026.01.22 | ₩21,386 | ₩21,759 | ₩20,932 | ₩20,972 | -1.94% | 44.8만 |
|---|
| 2026.01.21 | ₩21,759 | ₩21,759 | ₩20,491 | ₩21,132 | -2.88% | 44.8만 |
|---|
| 2026.01.20 | ₩21,920 | ₩22,280 | ₩21,212 | ₩21,279 | -2.92% | 48.7만 |
|---|
| 2026.01.16 | ₩23,361 | ₩23,441 | ₩22,480 | ₩22,494 | -3.71% | 58.4만 |
|---|
| 2026.01.15 | ₩22,387 | ₩23,401 | ₩21,960 | ₩23,361 | +4.35% | 27.8만 |
|---|
| 2026.01.14 | ₩22,454 | ₩22,667 | ₩21,773 | ₩22,387 | -0.30% | 28.4만 |
|---|
| 2026.01.13 | ₩23,748 | ₩23,748 | ₩22,454 | ₩22,640 | -4.67% | 26.1만 |
|---|
| 2026.01.12 | ₩23,428 | ₩23,735 | ₩23,028 | ₩23,628 | +0.85% | 46.9만 |
|---|
| 2026.01.09 | ₩23,441 | ₩23,788 | ₩22,680 | ₩23,228 | -0.91% | 30.2만 |
|---|
| 2026.01.08 | ₩23,415 | ₩24,362 | ₩23,094 | ₩23,188 | -0.97% | 76.5만 |
|---|
| 2026.01.07 | ₩23,481 | ₩23,588 | ₩22,787 | ₩22,947 | -2.27% | 26.3만 |
|---|
| 2026.01.06 | ₩23,161 | ₩23,695 | ₩22,227 | ₩23,361 | +0.86% | 98.2만 |
|---|
| 2026.01.05 | ₩22,680 | ₩24,229 | ₩22,560 | ₩23,161 | +2.12% | 82.3만 |
|---|
| 2026.01.02 | ₩22,881 | ₩23,174 | ₩21,906 | ₩22,320 | -2.45% | 28.4만 |
|---|
| 2025.12.31 | ₩22,894 | ₩22,961 | ₩22,160 | ₩22,413 | -2.10% | 62.8만 |
|---|
| 2025.12.30 | ₩21,506 | ₩23,094 | ₩21,426 | ₩23,041 | +7.14% | 77.7만 |
|---|
| 2025.12.29 | ₩22,120 | ₩22,427 | ₩21,399 | ₩21,452 | -3.02% | 60.5만 |
|---|
| 2025.12.26 | ₩23,268 | ₩23,335 | ₩22,293 | ₩22,347 | -3.96% | 31.2만 |
|---|
| 2025.12.24 | ₩23,148 | ₩23,495 | ₩22,947 | ₩23,295 | +0.63% | 14.8만 |
|---|
| 2025.12.23 | ₩23,201 | ₩23,815 | ₩22,961 | ₩23,161 | -0.17% | 24.3만 |
|---|
| 2025.12.22 | ₩23,481 | ₩23,989 | ₩23,214 | ₩23,361 | -0.51% | 41.2만 |
|---|
| 2025.12.19 | ₩23,001 | ₩23,829 | ₩22,761 | ₩23,161 | +0.70% | 69.8만 |
|---|
| 2025.12.18 | ₩23,562 | ₩23,989 | ₩22,974 | ₩23,014 | -2.32% | 92.3만 |
|---|
| 2025.12.17 | ₩23,521 | ₩23,989 | ₩23,174 | ₩23,321 | -0.85% | 29.9만 |
|---|
| 2025.12.16 | ₩23,041 | ₩23,909 | ₩23,041 | ₩23,321 | +1.22% | 31.6만 |
|---|
| 2025.12.15 | ₩25,177 | ₩25,177 | ₩23,041 | ₩23,308 | -7.42% | 31.5만 |
|---|
| 2025.12.12 | ₩25,511 | ₩25,831 | ₩24,843 | ₩24,990 | -2.04% | 28.8만 |
|---|
| 2025.12.11 | ₩25,257 | ₩26,031 | ₩25,217 | ₩25,511 | +1.00% | 22.1만 |
|---|
| 2025.12.10 | ₩25,150 | ₩25,844 | ₩25,083 | ₩25,377 | +0.90% | 42만 |
|---|
| 2025.12.09 | ₩25,284 | ₩25,724 | ₩25,003 | ₩25,364 | +0.32% | 38.9만 |
|---|
| 2025.12.08 | ₩27,620 | ₩27,620 | ₩24,483 | ₩25,350 | -8.22% | 58.4만 |
|---|
| 2025.12.05 | ₩25,711 | ₩26,338 | ₩25,417 | ₩26,258 | +2.13% | 27.7만 |
|---|
| 2025.12.04 | ₩24,670 | ₩25,804 | ₩24,469 | ₩25,711 | +4.22% | 24.3만 |
|---|
| 2025.12.03 | ₩24,176 | ₩24,496 | ₩23,588 | ₩24,443 | +1.10% | 26.8만 |
|---|
| 2025.12.02 | ₩24,429 | ₩24,856 | ₩23,909 | ₩24,149 | -1.15% | 26만 |
|---|
| 2025.12.01 | ₩24,122 | ₩24,563 | ₩23,548 | ₩24,162 | +0.17% | 20.8만 |
|---|
| 2025.11.28 | ₩24,029 | ₩24,589 | ₩23,829 | ₩24,362 | +1.39% | 18.2만 |
|---|
| 2025.11.26 | ₩23,455 | ₩23,882 | ₩23,201 | ₩23,748 | +1.25% | 18.6만 |
|---|
| 2025.11.25 | ₩23,081 | ₩23,682 | ₩22,680 | ₩23,375 | +1.27% | 23.6만 |
|---|
| 2025.11.24 | ₩23,068 | ₩23,295 | ₩22,654 | ₩23,148 | +0.35% | 24.9만 |
|---|
| 2025.11.21 | ₩22,507 | ₩23,588 | ₩22,507 | ₩23,295 | +3.50% | 29.3만 |
|---|
| 2025.11.20 | ₩23,655 | ₩24,055 | ₩22,627 | ₩22,667 | -4.18% | 41.8만 |
|---|
| 2025.11.19 | ₩22,987 | ₩23,628 | ₩22,934 | ₩23,068 | +0.35% | 36.4만 |
|---|
| 2025.11.18 | ₩22,520 | ₩23,295 | ₩22,454 | ₩23,081 | +2.49% | 22.6만 |
|---|
| 2025.11.17 | ₩23,068 | ₩23,415 | ₩22,373 | ₩22,627 | -1.91% | 40.9만 |
|---|
| 2025.11.14 | ₩23,068 | ₩23,682 | ₩22,961 | ₩23,068 | 0.00% | 24.3만 |
|---|
| 2025.11.13 | ₩23,788 | ₩24,296 | ₩23,161 | ₩23,441 | -1.46% | 33.1만 |
|---|
| 2025.11.12 | ₩24,015 | ₩24,456 | ₩23,829 | ₩24,015 | 0.00% | 25.1만 |
|---|
| 2025.11.11 | ₩24,296 | ₩24,910 | ₩23,642 | ₩23,949 | -1.43% | 28.5만 |
|---|
| 2025.11.10 | ₩24,896 | ₩25,297 | ₩24,242 | ₩24,376 | -2.09% | 26.7만 |
|---|
| 2025.11.07 | ₩22,774 | ₩24,883 | ₩22,480 | ₩24,616 | +8.09% | 38.7만 |
|---|
| 2025.11.06 | ₩24,656 | ₩25,297 | ₩23,001 | ₩23,174 | -6.01% | 132.6만 |
|---|
| 2025.11.05 | ₩25,858 | ₩26,659 | ₩24,136 | ₩24,643 | -4.70% | 66.4만 |
|---|
| 2025.11.04 | ₩25,991 | ₩27,246 | ₩25,898 | ₩26,418 | +1.64% | 27.5만 |
|---|
| 2025.11.03 | ₩27,299 | ₩28,287 | ₩26,525 | ₩26,645 | -2.40% | 36.9만 |
|---|
| 2025.10.31 | ₩26,378 | ₩27,166 | ₩26,338 | ₩27,032 | +2.48% | 22.8만 |
|---|
| 2025.10.30 | ₩26,845 | ₩27,379 | ₩26,365 | ₩26,378 | -1.74% | 23.7만 |
|---|
| 2025.10.29 | ₩27,967 | ₩28,407 | ₩27,059 | ₩27,286 | -2.43% | 23.9만 |
|---|
| 2025.10.28 | ₩29,315 | ₩29,328 | ₩28,034 | ₩28,047 | -4.33% | 28.2만 |
|---|
| 2025.10.27 | ₩28,728 | ₩29,155 | ₩27,820 | ₩29,075 | +1.21% | 41.8만 |
|---|
| 2025.10.24 | ₩27,286 | ₩28,034 | ₩26,926 | ₩27,980 | +2.54% | 55.8만 |
|---|
| 2025.10.23 | ₩26,512 | ₩27,433 | ₩26,432 | ₩26,552 | +0.15% | 29.5만 |
|---|
| 2025.10.22 | ₩27,393 | ₩27,767 | ₩25,978 | ₩26,378 | -3.70% | 49.6만 |
|---|
| 2025.10.21 | ₩27,887 | ₩28,220 | ₩27,233 | ₩27,686 | -0.72% | 37.9만 |
|---|
| 2025.10.20 | ₩28,247 | ₩29,035 | ₩27,620 | ₩27,833 | -1.47% | 41.4만 |
|---|
| 2025.10.17 | ₩29,235 | ₩29,996 | ₩28,167 | ₩28,247 | -3.38% | 45.1만 |
|---|
| 2025.10.16 | ₩31,371 | ₩31,798 | ₩29,702 | ₩29,822 | -4.94% | 64.7만 |
|---|
| 2025.10.15 | ₩33,453 | ₩33,947 | ₩30,850 | ₩31,171 | -6.82% | 84.1만 |
|---|
| 2025.10.14 | ₩31,731 | ₩33,627 | ₩31,291 | ₩33,307 | +4.96% | 74.2만 |
|---|
| 2025.10.13 | ₩35,656 | ₩37,071 | ₩31,651 | ₩32,826 | -7.94% | 116.9만 |
|---|
| 2025.10.10 | ₩37,899 | ₩40,876 | ₩35,082 | ₩35,189 | -7.15% | 175.7만 |
|---|