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 | ₩6,042 | -3.83% | 85.1만 |
| 2026.10.08 | ₩4,919 | ₩6,322 | ₩4,692 | ₩6,322 | +28.53% | 273.4만 |
| 2026.10.07 | ₩4,932 | ₩5,454 | ₩4,866 | ₩5,414 | +9.76% | 86.3만 |
| 2026.10.06 | ₩4,866 | ₩4,972 | ₩4,839 | ₩4,932 | +1.37% | 24만 |
| 2026.10.05 | ₩4,692 | ₩4,959 | ₩4,571 | ₩4,852 | +3.42% | 67.6만 |
| 2026.10.02 | ₩4,732 | ₩4,812 | ₩4,612 | ₩4,652 | -1.69% | 35.7만 |
| 2026.10.01 | ₩4,424 | ₩4,799 | ₩4,424 | ₩4,652 | +5.14% | 33.7만 |
| 2026.09.30 | ₩4,451 | ₩4,518 | ₩4,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,371 |
| -1.80% |
| 16.4만 |
| 2026.09.29 | ₩4,505 | ₩4,625 | ₩4,438 | ₩4,451 | -1.19% | 19만 |
|---|
| 2026.09.28 | ₩4,665 | ₩4,705 | ₩4,505 | ₩4,505 | -3.44% | 20.1만 |
|---|
| 2026.09.25 | ₩4,705 | ₩4,772 | ₩4,585 | ₩4,665 | -0.85% | 45만 |
|---|
| 2026.09.24 | ₩4,772 | ₩4,892 | ₩4,705 | ₩4,839 | +1.40% | 18.5만 |
|---|
| 2026.09.23 | ₩4,612 | ₩4,852 | ₩4,531 | ₩4,839 | +4.93% | 33.4만 |
|---|
| 2026.09.22 | ₩4,799 | ₩4,799 | ₩4,571 | ₩4,638 | -3.34% | 24.2만 |
|---|
| 2026.09.21 | ₩5,173 | ₩5,173 | ₩4,545 | ₩4,705 | -9.04% | 49만 |
|---|
| 2026.09.18 | ₩4,986 | ₩5,053 | ₩4,812 | ₩4,919 | -1.34% | 28.8만 |
|---|
| 2026.09.17 | ₩4,959 | ₩5,066 | ₩4,946 | ₩5,053 | +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 | ₩4,799 | ₩4,986 | +1.36% | 23.5만 |
|---|
| 2026.09.14 | ₩4,825 | ₩5,173 | ₩4,785 | ₩4,986 | +3.32% | 35.2만 |
|---|
| 2026.09.11 | ₩4,759 | ₩5,013 | ₩4,732 | ₩4,839 | +1.69% | 43.8만 |
|---|
| 2026.09.10 | ₩4,759 | ₩4,839 | ₩4,692 | ₩4,718 | -0.84% | 17.4만 |
|---|
| 2026.09.09 | ₩4,812 | ₩4,879 | ₩4,745 | ₩4,799 | -0.28% | 17.3만 |
|---|
| 2026.09.08 | ₩4,946 | ₩4,986 | ₩4,759 | ₩4,852 | -1.89% | 42.4만 |
|---|
| 2026.09.04 | ₩4,692 | ₩5,106 | ₩4,652 | ₩4,919 | +4.84% | 114.6만 |
|---|
| 2026.09.03 | ₩4,625 | ₩4,745 | ₩4,465 | ₩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 | ₩4,799 | ₩4,518 | ₩4,545 | -4.23% | 33만 |
|---|
| 2026.08.31 | ₩4,799 | ₩4,879 | ₩4,705 | ₩4,825 | +0.56% | 30.5만 |
|---|
| 2026.08.28 | ₩4,825 | ₩4,879 | ₩4,692 | ₩4,799 | -0.55% | 22.9만 |
|---|
| 2026.08.27 | ₩4,932 | ₩5,026 | ₩4,785 | ₩4,812 | -2.44% | 28.4만 |
|---|
| 2026.08.26 | ₩5,066 | ₩5,133 | ₩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 | ₩5,013 | ₩4,825 | ₩4,839 | -2.43% | 30.3만 |
|---|
| 2026.08.21 | ₩4,879 | ₩4,986 | ₩4,839 | ₩4,932 | +1.10% | 23.1만 |
|---|
| 2026.08.20 | ₩5,026 | ₩5,026 | ₩4,799 | ₩4,839 | -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 | ₩5,133 | ₩5,213 | -0.26% | 34.6만 |
|---|
| 2026.08.17 | ₩5,601 | ₩5,601 | ₩5,253 | ₩5,293 | -5.49% | 58.5만 |
|---|
| 2026.08.14 | ₩5,681 | ₩5,734 | ₩5,507 | ₩5,601 | -1.41% | 47.3만 |
|---|
| 2026.08.13 | ₩5,681 | ₩5,881 | ₩5,574 | ₩5,721 | +0.71% | 51.1만 |
|---|
| 2026.08.12 | ₩6,256 | ₩6,349 | ₩5,627 | ₩5,681 | -9.19% | 64.6만 |
|---|
| 2026.08.11 | ₩6,483 | ₩6,510 | ₩6,095 | ₩6,256 | -3.51% | 60.9만 |
|---|
| 2026.08.10 | ₩6,242 | ₩6,510 | ₩6,149 | ₩6,483 | +3.85% | 85.6만 |
|---|
| 2026.08.07 | ₩5,921 | ₩6,109 | ₩5,881 | ₩5,948 | +0.45% | 40만 |
|---|
| 2026.08.06 | ₩6,389 | ₩6,389 | ₩5,788 | ₩5,828 | -8.79% | 55.8만 |
|---|
| 2026.08.05 | ₩6,336 | ₩6,403 | ₩6,149 | ₩6,242 | -1.48% | 47.5만 |
|---|
| 2026.08.04 | ₩6,603 | ₩6,911 | ₩6,296 | ₩6,336 | -4.05% | 70.1만 |
|---|
| 2026.08.03 | ₩6,122 | ₩6,670 | ₩6,082 | ₩6,550 | +6.99% | 90만 |
|---|
| 2026.07.31 | ₩6,069 | ₩6,242 | ₩5,948 | ₩6,082 | +0.22% | 71.8만 |
|---|
| 2026.07.30 | ₩5,815 | ₩6,095 | ₩5,721 | ₩6,095 | +4.83% | 81만 |
|---|
| 2026.07.29 | ₩5,547 | ₩6,028 | ₩5,507 | ₩5,788 | +4.34% | 176.3만 |
|---|
| 2026.07.28 | ₩5,828 | ₩6,403 | ₩5,119 | ₩5,307 | -8.94% | 248.3만 |
|---|
| 2026.07.27 | ₩4,812 | ₩5,587 | ₩4,812 | ₩5,520 | +14.72% | 155.1만 |
|---|
| 2026.07.24 | ₩5,146 | ₩5,240 | ₩4,705 | ₩4,732 | -8.05% | 167만 |
|---|
| 2026.07.23 | ₩4,678 | ₩4,772 | ₩4,451 | ₩4,505 | -3.71% | 53.6만 |
|---|
| 2026.07.22 | ₩4,558 | ₩4,785 | ₩4,451 | ₩4,732 | +3.81% | 80.1만 |
|---|
| 2026.07.21 | ₩4,251 | ₩4,705 | ₩4,237 | ₩4,545 | +6.92% | 60.4만 |
|---|
| 2026.07.20 | ₩4,411 | ₩4,478 | ₩4,237 | ₩4,251 | -3.64% | 60.3만 |
|---|
| 2026.07.17 | ₩4,545 | ₩4,638 | ₩4,398 | ₩4,465 | -1.76% | 60.2만 |
|---|
| 2026.07.16 | ₩4,759 | ₩4,799 | ₩4,505 | ₩4,545 | -4.49% | 66.9만 |
|---|
| 2026.07.15 | ₩4,732 | ₩4,986 | ₩4,718 | ₩4,772 | +0.85% | 65.2만 |
|---|
| 2026.07.14 | ₩5,106 | ₩5,160 | ₩4,692 | ₩4,732 | -7.33% | 105만 |
|---|
| 2026.07.13 | ₩5,200 | ₩5,467 | ₩4,959 | ₩5,106 | -1.80% | 113.1만 |
|---|
| 2026.07.10 | ₩5,293 | ₩5,587 | ₩5,093 | ₩5,173 | -2.27% | 215.6만 |
|---|
| 2026.07.09 | ₩6,269 | ₩6,857 | ₩5,200 | ₩5,267 | -15.99% | 533.6만 |
|---|
| 2026.07.08 | ₩8,100 | ₩8,287 | ₩7,846 | ₩7,940 | -1.98% | 46.7만 |
|---|
| 2026.07.07 | ₩9,397 | ₩9,611 | ₩7,673 | ₩8,221 | -12.52% | 143.1만 |
|---|
| 2026.07.06 | ₩9,303 | ₩9,611 | ₩9,103 | ₩9,464 | +1.72% | 49.8만 |
|---|
| 2026.07.02 | ₩9,156 | ₩9,731 | ₩9,089 | ₩9,317 | +1.75% | 84.8만 |
|---|
| 2026.07.01 | ₩8,902 | ₩9,437 | ₩8,729 | ₩9,089 | +2.10% | 55.3만 |
|---|
| 2026.06.30 | ₩8,341 | ₩9,196 | ₩8,301 | ₩8,969 | +7.53% | 95.8만 |
|---|
| 2026.06.29 | ₩7,793 | ₩8,608 | ₩7,779 | ₩8,341 | +7.03% | 70.7만 |
|---|
| 2026.06.26 | ₩7,432 | ₩7,913 | ₩7,378 | ₩7,659 | +3.06% | 239.5만 |
|---|
| 2026.06.25 | ₩7,632 | ₩7,793 | ₩7,218 | ₩7,512 | -1.58% | 63.9만 |
|---|
| 2026.06.24 | ₩7,432 | ₩7,953 | ₩7,432 | ₩7,606 | +2.34% | 49.4만 |
|---|
| 2026.06.23 | ₩7,419 | ₩7,726 | ₩7,378 | ₩7,378 | -0.54% | 35.8만 |
|---|
| 2026.06.22 | ₩7,806 | ₩7,846 | ₩7,419 | ₩7,485 | -4.11% | 28.9만 |
|---|
| 2026.06.18 | ₩7,846 | ₩7,980 | ₩7,659 | ₩7,886 | +0.51% | 35.3만 |
|---|
| 2026.06.17 | ₩7,566 | ₩8,127 | ₩7,512 | ₩7,779 | +2.83% | 29.9만 |
|---|
| 2026.06.16 | ₩8,047 | ₩8,207 | ₩7,526 | ₩7,566 | -5.98% | 38.4만 |
|---|
| 2026.06.15 | ₩8,595 | ₩8,769 | ₩8,033 | ₩8,033 | -6.53% | 36.3만 |
|---|
| 2026.06.12 | ₩8,608 | ₩8,648 | ₩8,394 | ₩8,488 | -1.40% | 20만 |
|---|
| 2026.06.11 | ₩8,434 | ₩8,622 | ₩8,033 | ₩8,622 | +2.22% | 29만 |
|---|
| 2026.06.10 | ₩8,341 | ₩8,755 | ₩8,261 | ₩8,381 | +0.48% | 30.2만 |
|---|
| 2026.06.09 | ₩8,127 | ₩8,394 | ₩7,913 | ₩8,354 | +2.80% | 31.3만 |
|---|
| 2026.06.08 | ₩8,060 | ₩8,194 | ₩7,886 | ₩8,167 | +1.33% | 19.8만 |
|---|
| 2026.06.05 | ₩8,341 | ₩8,448 | ₩7,833 | ₩7,913 | -5.13% | 38.3만 |
|---|
| 2026.06.04 | ₩8,140 | ₩8,555 | ₩8,114 | ₩8,461 | +3.94% | 30.5만 |
|---|
| 2026.06.03 | ₩8,127 | ₩8,154 | ₩7,846 | ₩8,047 | -0.99% | 29.4만 |
|---|
| 2026.06.02 | ₩8,247 | ₩8,501 | ₩7,993 | ₩8,314 | +0.81% | 50.4만 |
|---|
| 2026.06.01 | ₩8,287 | ₩8,488 | ₩8,167 | ₩8,221 | -0.81% | 32.6만 |
|---|
| 2026.05.29 | ₩8,702 | ₩8,702 | ₩8,328 | ₩8,341 | -4.15% | 44.8만 |
|---|
| 2026.05.28 | ₩8,207 | ₩9,089 | ₩8,060 | ₩8,755 | +6.68% | 74.6만 |
|---|
| 2026.05.27 | ₩7,646 | ₩8,247 | ₩7,552 | ₩8,180 | +6.99% | 52.6만 |
|---|
| 2026.05.26 | ₩7,472 | ₩7,753 | ₩7,312 | ₩7,713 | +3.22% | 58.4만 |
|---|
| 2026.05.22 | ₩7,165 | ₩7,539 | ₩7,165 | ₩7,405 | +3.36% | 25만 |
|---|
| 2026.05.21 | ₩7,004 | ₩7,231 | ₩6,817 | ₩7,178 | +2.48% | 25.6만 |
|---|
| 2026.05.20 | ₩6,790 | ₩7,151 | ₩6,563 | ₩7,125 | +4.92% | 36만 |
|---|
| 2026.05.19 | ₩6,737 | ₩6,871 | ₩6,563 | ₩6,777 | +0.60% | 31.5만 |
|---|
| 2026.05.18 | ₩6,630 | ₩7,004 | ₩6,617 | ₩6,790 | +2.42% | 49만 |
|---|
| 2026.05.15 | ₩6,897 | ₩6,897 | ₩6,590 | ₩6,630 | -3.88% | 38.4만 |
|---|
| 2026.05.14 | ₩6,697 | ₩7,111 | ₩6,576 | ₩6,924 | +3.39% | 44.8만 |
|---|
| 2026.05.13 | ₩6,710 | ₩6,764 | ₩6,470 | ₩6,683 | -0.40% | 34.1만 |
|---|
| 2026.05.12 | ₩6,884 | ₩6,884 | ₩6,603 | ₩6,777 | -1.55% | 41.4만 |
|---|
| 2026.05.11 | ₩7,058 | ₩7,138 | ₩6,817 | ₩6,871 | -2.65% | 38.7만 |
|---|
| 2026.05.08 | ₩7,392 | ₩7,392 | ₩7,058 | ₩7,125 | -3.62% | 38.9만 |
|---|
| 2026.05.07 | ₩7,445 | ₩7,619 | ₩7,352 | ₩7,392 | -0.72% | 37.5만 |
|---|
| 2026.05.06 | ₩7,325 | ₩7,445 | ₩7,125 | ₩7,365 | +0.55% | 43.3만 |
|---|
| 2026.05.05 | ₩7,272 | ₩7,338 | ₩7,004 | ₩7,231 | -0.55% | 58.8만 |
|---|
| 2026.05.04 | ₩7,686 | ₩7,886 | ₩7,138 | ₩7,165 | -6.78% | 55.5만 |
|---|
| 2026.05.01 | ₩7,793 | ₩8,020 | ₩7,526 | ₩7,686 | -1.37% | 42.8만 |
|---|
| 2026.04.30 | ₩7,606 | ₩7,846 | ₩7,552 | ₩7,820 | +2.81% | 44만 |
|---|
| 2026.04.29 | ₩8,087 | ₩8,087 | ₩7,552 | ₩7,566 | -6.45% | 61.5만 |
|---|
| 2026.04.28 | ₩8,033 | ₩8,207 | ₩7,940 | ₩8,127 | +1.16% | 45.2만 |
|---|
| 2026.04.27 | ₩8,207 | ₩8,234 | ₩7,940 | ₩8,033 | -2.12% | 51.9만 |
|---|
| 2026.04.24 | ₩8,074 | ₩8,234 | ₩7,967 | ₩8,221 | +1.82% | 52.5만 |
|---|
| 2026.04.23 | ₩8,221 | ₩8,261 | ₩7,913 | ₩8,154 | -0.81% | 45.7만 |
|---|
| 2026.04.22 | ₩8,394 | ₩8,448 | ₩8,074 | ₩8,328 | -0.80% | 55.2만 |
|---|
| 2026.04.21 | ₩8,755 | ₩8,902 | ₩8,247 | ₩8,261 | -5.65% | 68.1만 |
|---|
| 2026.04.20 | ₩8,769 | ₩8,782 | ₩8,368 | ₩8,675 | -1.07% | 64.7만 |
|---|
| 2026.04.17 | ₩8,635 | ₩9,624 | ₩8,622 | ₩8,902 | +3.10% | 78.8만 |
|---|
| 2026.04.16 | ₩9,223 | ₩9,370 | ₩8,394 | ₩8,394 | -8.99% | 69.3만 |
|---|
| 2026.04.15 | ₩8,314 | ₩9,063 | ₩8,221 | ₩8,942 | +7.56% | 102.9만 |
|---|
| 2026.04.14 | ₩8,742 | ₩8,929 | ₩7,953 | ₩8,007 | -8.41% | 97.3만 |
|---|
| 2026.04.13 | ₩7,592 | ₩9,063 | ₩7,579 | ₩8,742 | +15.14% | 138.2만 |
|---|
| 2026.04.10 | ₩8,461 | ₩8,528 | ₩7,432 | ₩7,592 | -10.27% | 207.4만 |
|---|
| 2026.04.09 | ₩9,891 | ₩11,054 | ₩8,461 | ₩8,488 | -14.19% | 300.4만 |
|---|
| 2026.04.08 | ₩13,046 | ₩13,367 | ₩12,177 | ₩12,297 | -5.74% | 64.8만 |
|---|
| 2026.04.07 | ₩12,284 | ₩12,551 | ₩12,003 | ₩12,471 | +1.52% | 41.2만 |
|---|
| 2026.04.06 | ₩12,084 | ₩12,899 | ₩12,070 | ₩12,418 | +2.77% | 28.8만 |
|---|
| 2026.04.02 | ₩12,217 | ₩12,351 | ₩11,776 | ₩12,084 | -1.09% | 24.3만 |
|---|
| 2026.04.01 | ₩12,351 | ₩12,592 | ₩12,164 | ₩12,338 | -0.11% | 30.1만 |
|---|
| 2026.03.31 | ₩11,990 | ₩12,458 | ₩11,736 | ₩12,271 | +2.34% | 31.5만 |
|---|
| 2026.03.30 | ₩12,231 | ₩12,231 | ₩11,696 | ₩11,830 | -3.28% | 35.4만 |
|---|
| 2026.03.27 | ₩11,937 | ₩12,070 | ₩11,709 | ₩11,763 | -1.46% | 20.3만 |
|---|
| 2026.03.26 | ₩12,364 | ₩12,899 | ₩12,043 | ₩12,097 | -2.16% | 28.1만 |
|---|
| 2026.03.25 | ₩12,431 | ₩13,126 | ₩12,404 | ₩12,592 | +1.29% | 36.2만 |
|---|
| 2026.03.24 | ₩12,177 | ₩12,444 | ₩11,830 | ₩12,017 | -1.32% | 30.7만 |
|---|
| 2026.03.23 | ₩12,605 | ₩12,739 | ₩12,003 | ₩12,418 | -1.48% | 42.5만 |
|---|
| 2026.03.20 | ₩12,231 | ₩12,458 | ₩11,963 | ₩12,177 | -0.44% | 143.3만 |
|---|
| 2026.03.19 | ₩12,311 | ₩12,592 | ₩11,870 | ₩12,244 | -0.54% | 40.4만 |
|---|
| 2026.03.18 | ₩12,712 | ₩13,153 | ₩12,498 | ₩12,792 | +0.63% | 30.5만 |
|---|
| 2026.03.17 | ₩12,939 | ₩13,353 | ₩12,739 | ₩12,845 | -0.72% | 33.4만 |
|---|
| 2026.03.16 | ₩12,899 | ₩13,140 | ₩12,658 | ₩12,845 | -0.41% | 48.7만 |
|---|
| 2026.03.13 | ₩13,153 | ₩13,367 | ₩12,592 | ₩12,886 | -2.03% | 40.7만 |
|---|
| 2026.03.12 | ₩14,035 | ₩14,102 | ₩12,993 | ₩13,033 | -7.14% | 41만 |
|---|
| 2026.03.11 | ₩13,701 | ₩14,169 | ₩13,447 | ₩14,142 | +3.22% | 32.1만 |
|---|
| 2026.03.10 | ₩14,182 | ₩14,369 | ₩13,541 | ₩13,835 | -2.45% | 51.3만 |
|---|
| 2026.03.09 | ₩14,810 | ₩15,211 | ₩13,928 | ₩14,436 | -2.53% | 58.6만 |
|---|
| 2026.03.06 | ₩16,414 | ₩16,856 | ₩15,920 | ₩16,027 | -2.36% | 28.4만 |
|---|
| 2026.03.05 | ₩16,949 | ₩17,283 | ₩16,388 | ₩16,709 | -1.42% | 30.6만 |
|---|
| 2026.03.04 | ₩17,176 | ₩17,297 | ₩16,428 | ₩17,003 | -1.01% | 25.8만 |
|---|
| 2026.03.03 | ₩16,013 | ₩17,484 | ₩15,773 | ₩17,203 | +7.43% | 32.6만 |
|---|
| 2026.03.02 | ₩16,775 | ₩17,604 | ₩16,749 | ₩17,230 | +2.71% | 21.4만 |
|---|
| 2026.02.27 | ₩18,339 | ₩18,339 | ₩16,882 | ₩17,083 | -6.85% | 19.4만 |
|---|
| 2026.02.26 | ₩17,871 | ₩18,433 | ₩17,658 | ₩17,898 | +0.15% | 37.2만 |
|---|
| 2026.02.25 | ₩17,283 | ₩18,379 | ₩16,976 | ₩17,938 | +3.79% | 41만 |
|---|
| 2026.02.24 | ₩15,826 | ₩17,430 | ₩15,586 | ₩17,123 | +8.19% | 37.1만 |
|---|
| 2026.02.23 | ₩16,548 | ₩16,615 | ₩15,559 | ₩15,826 | -4.36% | 38.8만 |
|---|
| 2026.02.20 | ₩16,882 | ₩17,377 | ₩16,535 | ₩16,695 | -1.11% | 26.4만 |
|---|
| 2026.02.19 | ₩16,481 | ₩17,056 | ₩16,388 | ₩17,043 | +3.41% | 26.1만 |
|---|
| 2026.02.18 | ₩16,896 | ₩17,216 | ₩16,374 | ₩16,775 | -0.71% | 28.7만 |
|---|
| 2026.02.17 | ₩16,722 | ₩17,016 | ₩16,267 | ₩16,896 | +1.04% | 28.6만 |
|---|
| 2026.02.13 | ₩17,203 | ₩17,738 | ₩16,602 | ₩16,722 | -2.80% | 50.6만 |
|---|
| 2026.02.12 | ₩18,072 | ₩18,246 | ₩17,150 | ₩17,203 | -4.81% | 40.6만 |
|---|
| 2026.02.11 | ₩19,783 | ₩19,783 | ₩17,992 | ₩18,018 | -8.92% | 48.9만 |
|---|
| 2026.02.10 | ₩19,355 | ₩20,745 | ₩19,315 | ₩19,569 | +1.10% | 69.8만 |
|---|
| 2026.02.09 | ₩19,368 | ₩19,409 | ₩18,045 | ₩19,315 | -0.28% | 48만 |
|---|
| 2026.02.06 | ₩17,938 | ₩19,903 | ₩17,617 | ₩19,636 | +9.46% | 116.5만 |
|---|
| 2026.02.05 | ₩18,566 | ₩18,647 | ₩14,877 | ₩17,591 | -5.26% | 191.4만 |
|---|
| 2026.02.04 | ₩17,604 | ₩17,751 | ₩16,241 | ₩16,334 | -7.21% | 117.3만 |
|---|
| 2026.02.03 | ₩18,393 | ₩18,526 | ₩17,190 | ₩17,885 | -2.76% | 100.6만 |
|---|
| 2026.02.02 | ₩18,112 | ₩19,128 | ₩17,845 | ₩18,366 | +1.40% | 56.3만 |
|---|
| 2026.01.30 | ₩18,780 | ₩19,556 | ₩18,219 | ₩18,326 | -2.42% | 40.4만 |
|---|
| 2026.01.29 | ₩19,516 | ₩19,796 | ₩18,714 | ₩19,008 | -2.60% | 45.7만 |
|---|
| 2026.01.28 | ₩20,398 | ₩20,398 | ₩19,328 | ₩19,516 | -4.33% | 50.7만 |
|---|
| 2026.01.27 | ₩20,117 | ₩20,518 | ₩19,729 | ₩20,398 | +1.40% | 34.9만 |
|---|
| 2026.01.26 | ₩21,106 | ₩21,480 | ₩20,077 | ₩20,117 | -4.69% | 36.3만 |
|---|
| 2026.01.23 | ₩20,959 | ₩22,176 | ₩20,719 | ₩21,267 | +1.47% | 81.1만 |
|---|
| 2026.01.22 | ₩21,414 | ₩21,788 | ₩20,959 | ₩20,999 | -1.94% | 44.8만 |
|---|
| 2026.01.21 | ₩21,788 | ₩21,788 | ₩20,518 | ₩21,160 | -2.88% | 44.8만 |
|---|
| 2026.01.20 | ₩21,948 | ₩22,309 | ₩21,240 | ₩21,307 | -2.92% | 48.7만 |
|---|
| 2026.01.16 | ₩23,392 | ₩23,472 | ₩22,510 | ₩22,523 | -3.71% | 58.4만 |
|---|
| 2026.01.15 | ₩22,416 | ₩23,432 | ₩21,988 | ₩23,392 | +4.35% | 27.8만 |
|---|
| 2026.01.14 | ₩22,483 | ₩22,697 | ₩21,801 | ₩22,416 | -0.30% | 28.4만 |
|---|
| 2026.01.13 | ₩23,780 | ₩23,780 | ₩22,483 | ₩22,670 | -4.67% | 26.1만 |
|---|
| 2026.01.12 | ₩23,459 | ₩23,766 | ₩23,058 | ₩23,659 | +0.85% | 46.9만 |
|---|
| 2026.01.09 | ₩23,472 | ₩23,820 | ₩22,710 | ₩23,258 | -0.91% | 30.2만 |
|---|
| 2026.01.08 | ₩23,445 | ₩24,394 | ₩23,125 | ₩23,218 | -0.97% | 76.5만 |
|---|
| 2026.01.07 | ₩23,512 | ₩23,619 | ₩22,817 | ₩22,978 | -2.27% | 26.3만 |
|---|
| 2026.01.06 | ₩23,191 | ₩23,726 | ₩22,256 | ₩23,392 | +0.86% | 98.2만 |
|---|
| 2026.01.05 | ₩22,710 | ₩24,261 | ₩22,590 | ₩23,191 | +2.12% | 82.3만 |
|---|
| 2026.01.02 | ₩22,911 | ₩23,205 | ₩21,935 | ₩22,349 | -2.45% | 28.4만 |
|---|
| 2025.12.31 | ₩22,924 | ₩22,991 | ₩22,189 | ₩22,443 | -2.10% | 62.8만 |
|---|
| 2025.12.30 | ₩21,534 | ₩23,125 | ₩21,454 | ₩23,071 | +7.14% | 77.7만 |
|---|
| 2025.12.29 | ₩22,149 | ₩22,456 | ₩21,427 | ₩21,480 | -3.02% | 60.5만 |
|---|
| 2025.12.26 | ₩23,298 | ₩23,365 | ₩22,323 | ₩22,376 | -3.96% | 31.2만 |
|---|
| 2025.12.24 | ₩23,178 | ₩23,526 | ₩22,978 | ₩23,325 | +0.63% | 14.8만 |
|---|
| 2025.12.23 | ₩23,231 | ₩23,846 | ₩22,991 | ₩23,191 | -0.17% | 24.3만 |
|---|
| 2025.12.22 | ₩23,512 | ₩24,020 | ₩23,245 | ₩23,392 | -0.51% | 41.2만 |
|---|
| 2025.12.19 | ₩23,031 | ₩23,860 | ₩22,790 | ₩23,191 | +0.70% | 69.8만 |
|---|
| 2025.12.18 | ₩23,592 | ₩24,020 | ₩23,004 | ₩23,044 | -2.32% | 92.3만 |
|---|
| 2025.12.17 | ₩23,552 | ₩24,020 | ₩23,205 | ₩23,352 | -0.85% | 29.9만 |
|---|
| 2025.12.16 | ₩23,071 | ₩23,940 | ₩23,071 | ₩23,352 | +1.22% | 31.6만 |
|---|
| 2025.12.15 | ₩25,210 | ₩25,210 | ₩23,071 | ₩23,338 | -7.42% | 31.5만 |
|---|
| 2025.12.12 | ₩25,544 | ₩25,865 | ₩24,876 | ₩25,023 | -2.04% | 28.8만 |
|---|
| 2025.12.11 | ₩25,290 | ₩26,065 | ₩25,250 | ₩25,544 | +1.00% | 22.1만 |
|---|
| 2025.12.10 | ₩25,183 | ₩25,878 | ₩25,116 | ₩25,410 | +0.90% | 42만 |
|---|
| 2025.12.09 | ₩25,317 | ₩25,758 | ₩25,036 | ₩25,397 | +0.32% | 38.9만 |
|---|
| 2025.12.08 | ₩27,656 | ₩27,656 | ₩24,515 | ₩25,384 | -8.22% | 58.4만 |
|---|
| 2025.12.05 | ₩25,744 | ₩26,373 | ₩25,450 | ₩26,292 | +2.13% | 27.7만 |
|---|
| 2025.12.04 | ₩24,702 | ₩25,838 | ₩24,501 | ₩25,744 | +4.22% | 24.3만 |
|---|
| 2025.12.03 | ₩24,207 | ₩24,528 | ₩23,619 | ₩24,475 | +1.10% | 26.8만 |
|---|
| 2025.12.02 | ₩24,461 | ₩24,889 | ₩23,940 | ₩24,181 | -1.15% | 26만 |
|---|
| 2025.12.01 | ₩24,154 | ₩24,595 | ₩23,579 | ₩24,194 | +0.17% | 20.8만 |
|---|
| 2025.11.28 | ₩24,060 | ₩24,622 | ₩23,860 | ₩24,394 | +1.39% | 18.2만 |
|---|
| 2025.11.26 | ₩23,485 | ₩23,913 | ₩23,231 | ₩23,780 | +1.25% | 18.6만 |
|---|
| 2025.11.25 | ₩23,111 | ₩23,713 | ₩22,710 | ₩23,405 | +1.27% | 23.6만 |
|---|
| 2025.11.24 | ₩23,098 | ₩23,325 | ₩22,683 | ₩23,178 | +0.35% | 24.9만 |
|---|
| 2025.11.21 | ₩22,536 | ₩23,619 | ₩22,536 | ₩23,325 | +3.50% | 29.3만 |
|---|
| 2025.11.20 | ₩23,686 | ₩24,087 | ₩22,657 | ₩22,697 | -4.18% | 41.8만 |
|---|
| 2025.11.19 | ₩23,018 | ₩23,659 | ₩22,964 | ₩23,098 | +0.35% | 36.4만 |
|---|
| 2025.11.18 | ₩22,550 | ₩23,325 | ₩22,483 | ₩23,111 | +2.49% | 22.6만 |
|---|
| 2025.11.17 | ₩23,098 | ₩23,445 | ₩22,403 | ₩22,657 | -1.91% | 40.9만 |
|---|
| 2025.11.14 | ₩23,098 | ₩23,713 | ₩22,991 | ₩23,098 | 0.00% | 24.3만 |
|---|
| 2025.11.13 | ₩23,820 | ₩24,328 | ₩23,191 | ₩23,472 | -1.46% | 33.1만 |
|---|
| 2025.11.12 | ₩24,047 | ₩24,488 | ₩23,860 | ₩24,047 | 0.00% | 25.1만 |
|---|
| 2025.11.11 | ₩24,328 | ₩24,942 | ₩23,673 | ₩23,980 | -1.43% | 28.5만 |
|---|
| 2025.11.10 | ₩24,929 | ₩25,330 | ₩24,274 | ₩24,408 | -2.09% | 26.7만 |
|---|
| 2025.11.07 | ₩22,804 | ₩24,916 | ₩22,510 | ₩24,648 | +8.09% | 38.7만 |
|---|
| 2025.11.06 | ₩24,688 | ₩25,330 | ₩23,031 | ₩23,205 | -6.01% | 132.6만 |
|---|
| 2025.11.05 | ₩25,891 | ₩26,693 | ₩24,167 | ₩24,675 | -4.70% | 66.4만 |
|---|
| 2025.11.04 | ₩26,025 | ₩27,282 | ₩25,932 | ₩26,453 | +1.64% | 27.5만 |
|---|
| 2025.11.03 | ₩27,335 | ₩28,324 | ₩26,560 | ₩26,680 | -2.40% | 36.9만 |
|---|
| 2025.10.31 | ₩26,413 | ₩27,201 | ₩26,373 | ₩27,068 | +2.48% | 22.8만 |
|---|
| 2025.10.30 | ₩26,881 | ₩27,415 | ₩26,399 | ₩26,413 | -1.74% | 23.7만 |
|---|
| 2025.10.29 | ₩28,003 | ₩28,445 | ₩27,095 | ₩27,322 | -2.43% | 23.9만 |
|---|
| 2025.10.28 | ₩29,353 | ₩29,367 | ₩28,070 | ₩28,084 | -4.33% | 28.2만 |
|---|
| 2025.10.27 | ₩28,765 | ₩29,193 | ₩27,856 | ₩29,113 | +1.21% | 41.8만 |
|---|
| 2025.10.24 | ₩27,322 | ₩28,070 | ₩26,961 | ₩28,017 | +2.54% | 55.8만 |
|---|
| 2025.10.23 | ₩26,546 | ₩27,469 | ₩26,466 | ₩26,587 | +0.15% | 29.5만 |
|---|
| 2025.10.22 | ₩27,429 | ₩27,803 | ₩26,012 | ₩26,413 | -3.70% | 49.6만 |
|---|
| 2025.10.21 | ₩27,923 | ₩28,257 | ₩27,268 | ₩27,723 | -0.72% | 37.9만 |
|---|
| 2025.10.20 | ₩28,284 | ₩29,073 | ₩27,656 | ₩27,870 | -1.47% | 41.4만 |
|---|
| 2025.10.17 | ₩29,273 | ₩30,035 | ₩28,204 | ₩28,284 | -3.38% | 45.1만 |
|---|
| 2025.10.16 | ₩31,412 | ₩31,840 | ₩29,741 | ₩29,861 | -4.94% | 64.7만 |
|---|
| 2025.10.15 | ₩33,497 | ₩33,992 | ₩30,891 | ₩31,211 | -6.82% | 84.1만 |
|---|
| 2025.10.14 | ₩31,773 | ₩33,671 | ₩31,332 | ₩33,350 | +4.96% | 74.2만 |
|---|
| 2025.10.13 | ₩35,703 | ₩37,120 | ₩31,693 | ₩32,869 | -7.94% | 116.9만 |
|---|
| 2025.10.10 | ₩37,948 | ₩40,929 | ₩35,128 | ₩35,235 | -7.15% | 175.7만 |
|---|