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 | ₩6,280 | ₩6,280 | ₩5,478 | ₩6,039 | -3.83% | 85.1만 |
| 2026.10.08 | ₩4,917 | ₩6,320 | ₩4,690 | ₩6,320 | +28.53% | 273.4만 |
| 2026.10.07 | ₩4,930 | ₩5,451 | ₩4,863 | ₩5,411 | +9.76% | 86.3만 |
| 2026.10.06 | ₩4,863 | ₩4,970 | ₩4,837 | ₩4,930 | +1.37% | 24만 |
| 2026.10.05 | ₩4,690 | ₩4,957 | ₩4,569 | ₩4,850 | +3.42% | 67.6만 |
| 2026.10.02 | ₩4,730 | ₩4,810 | ₩4,609 | ₩4,650 | -1.69% | 35.7만 |
| 2026.10.01 | ₩4,422 | ₩4,797 | ₩4,422 | ₩4,650 | +5.14% | 33.7만 |
| 2026.09.30 | ₩4,449 | ₩4,516 | ₩4,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,369 |
| -1.80% |
| 16.4만 |
| 2026.09.29 | ₩4,503 | ₩4,623 | ₩4,436 | ₩4,449 | -1.19% | 19만 |
|---|
| 2026.09.28 | ₩4,663 | ₩4,703 | ₩4,503 | ₩4,503 | -3.44% | 20.1만 |
|---|
| 2026.09.25 | ₩4,703 | ₩4,770 | ₩4,583 | ₩4,663 | -0.85% | 45만 |
|---|
| 2026.09.24 | ₩4,770 | ₩4,890 | ₩4,703 | ₩4,837 | +1.40% | 18.5만 |
|---|
| 2026.09.23 | ₩4,609 | ₩4,850 | ₩4,529 | ₩4,837 | +4.93% | 33.4만 |
|---|
| 2026.09.22 | ₩4,797 | ₩4,797 | ₩4,569 | ₩4,636 | -3.34% | 24.2만 |
|---|
| 2026.09.21 | ₩5,171 | ₩5,171 | ₩4,543 | ₩4,703 | -9.04% | 49만 |
|---|
| 2026.09.18 | ₩4,984 | ₩5,050 | ₩4,810 | ₩4,917 | -1.34% | 28.8만 |
|---|
| 2026.09.17 | ₩4,957 | ₩5,064 | ₩4,943 | ₩5,050 | +1.89% | 19.3만 |
|---|
| 2026.09.16 | ₩4,957 | ₩4,997 | ₩4,877 | ₩4,957 | 0.00% | 17.3만 |
|---|
| 2026.09.15 | ₩4,917 | ₩5,064 | ₩4,797 | ₩4,984 | +1.36% | 23.5만 |
|---|
| 2026.09.14 | ₩4,823 | ₩5,171 | ₩4,783 | ₩4,984 | +3.32% | 35.2만 |
|---|
| 2026.09.11 | ₩4,756 | ₩5,010 | ₩4,730 | ₩4,837 | +1.69% | 43.8만 |
|---|
| 2026.09.10 | ₩4,756 | ₩4,837 | ₩4,690 | ₩4,716 | -0.84% | 17.4만 |
|---|
| 2026.09.09 | ₩4,810 | ₩4,877 | ₩4,743 | ₩4,797 | -0.28% | 17.3만 |
|---|
| 2026.09.08 | ₩4,943 | ₩4,984 | ₩4,756 | ₩4,850 | -1.89% | 42.4만 |
|---|
| 2026.09.04 | ₩4,690 | ₩5,104 | ₩4,650 | ₩4,917 | +4.84% | 114.6만 |
|---|
| 2026.09.03 | ₩4,623 | ₩4,743 | ₩4,463 | ₩4,556 | -1.45% | 21.4만 |
|---|
| 2026.09.02 | ₩4,529 | ₩4,636 | ₩4,529 | ₩4,596 | +1.47% | 12.1만 |
|---|
| 2026.09.01 | ₩4,743 | ₩4,797 | ₩4,516 | ₩4,543 | -4.23% | 33만 |
|---|
| 2026.08.31 | ₩4,797 | ₩4,877 | ₩4,703 | ₩4,823 | +0.56% | 30.5만 |
|---|
| 2026.08.28 | ₩4,823 | ₩4,877 | ₩4,690 | ₩4,797 | -0.55% | 22.9만 |
|---|
| 2026.08.27 | ₩4,930 | ₩5,024 | ₩4,783 | ₩4,810 | -2.44% | 28.4만 |
|---|
| 2026.08.26 | ₩5,064 | ₩5,131 | ₩4,917 | ₩4,930 | -2.64% | 20.8만 |
|---|
| 2026.08.25 | ₩4,890 | ₩5,104 | ₩4,783 | ₩5,104 | +4.37% | 25.9만 |
|---|
| 2026.08.24 | ₩4,957 | ₩5,010 | ₩4,823 | ₩4,837 | -2.43% | 30.3만 |
|---|
| 2026.08.21 | ₩4,877 | ₩4,984 | ₩4,837 | ₩4,930 | +1.10% | 23.1만 |
|---|
| 2026.08.20 | ₩5,024 | ₩5,024 | ₩4,797 | ₩4,837 | -3.72% | 33만 |
|---|
| 2026.08.19 | ₩5,171 | ₩5,224 | ₩4,970 | ₩5,037 | -2.58% | 37.4만 |
|---|
| 2026.08.18 | ₩5,224 | ₩5,291 | ₩5,131 | ₩5,211 | -0.26% | 34.6만 |
|---|
| 2026.08.17 | ₩5,598 | ₩5,598 | ₩5,251 | ₩5,291 | -5.49% | 58.5만 |
|---|
| 2026.08.14 | ₩5,678 | ₩5,732 | ₩5,505 | ₩5,598 | -1.41% | 47.3만 |
|---|
| 2026.08.13 | ₩5,678 | ₩5,879 | ₩5,571 | ₩5,718 | +0.71% | 51.1만 |
|---|
| 2026.08.12 | ₩6,253 | ₩6,346 | ₩5,625 | ₩5,678 | -9.19% | 64.6만 |
|---|
| 2026.08.11 | ₩6,480 | ₩6,507 | ₩6,093 | ₩6,253 | -3.51% | 60.9만 |
|---|
| 2026.08.10 | ₩6,239 | ₩6,507 | ₩6,146 | ₩6,480 | +3.85% | 85.6만 |
|---|
| 2026.08.07 | ₩5,919 | ₩6,106 | ₩5,879 | ₩5,946 | +0.45% | 40만 |
|---|
| 2026.08.06 | ₩6,386 | ₩6,386 | ₩5,785 | ₩5,825 | -8.79% | 55.8만 |
|---|
| 2026.08.05 | ₩6,333 | ₩6,400 | ₩6,146 | ₩6,239 | -1.48% | 47.5만 |
|---|
| 2026.08.04 | ₩6,600 | ₩6,908 | ₩6,293 | ₩6,333 | -4.05% | 70.1만 |
|---|
| 2026.08.03 | ₩6,119 | ₩6,667 | ₩6,079 | ₩6,547 | +6.99% | 90만 |
|---|
| 2026.07.31 | ₩6,066 | ₩6,239 | ₩5,946 | ₩6,079 | +0.22% | 71.8만 |
|---|
| 2026.07.30 | ₩5,812 | ₩6,093 | ₩5,718 | ₩6,093 | +4.83% | 81만 |
|---|
| 2026.07.29 | ₩5,545 | ₩6,026 | ₩5,505 | ₩5,785 | +4.34% | 176.3만 |
|---|
| 2026.07.28 | ₩5,825 | ₩6,400 | ₩5,117 | ₩5,304 | -8.94% | 248.3만 |
|---|
| 2026.07.27 | ₩4,810 | ₩5,585 | ₩4,810 | ₩5,518 | +14.72% | 155.1만 |
|---|
| 2026.07.24 | ₩5,144 | ₩5,237 | ₩4,703 | ₩4,730 | -8.05% | 167만 |
|---|
| 2026.07.23 | ₩4,676 | ₩4,770 | ₩4,449 | ₩4,503 | -3.71% | 53.6만 |
|---|
| 2026.07.22 | ₩4,556 | ₩4,783 | ₩4,449 | ₩4,730 | +3.81% | 80.1만 |
|---|
| 2026.07.21 | ₩4,249 | ₩4,703 | ₩4,235 | ₩4,543 | +6.92% | 60.4만 |
|---|
| 2026.07.20 | ₩4,409 | ₩4,476 | ₩4,235 | ₩4,249 | -3.64% | 60.3만 |
|---|
| 2026.07.17 | ₩4,543 | ₩4,636 | ₩4,396 | ₩4,463 | -1.76% | 60.2만 |
|---|
| 2026.07.16 | ₩4,756 | ₩4,797 | ₩4,503 | ₩4,543 | -4.49% | 66.9만 |
|---|
| 2026.07.15 | ₩4,730 | ₩4,984 | ₩4,716 | ₩4,770 | +0.85% | 65.2만 |
|---|
| 2026.07.14 | ₩5,104 | ₩5,157 | ₩4,690 | ₩4,730 | -7.33% | 105만 |
|---|
| 2026.07.13 | ₩5,197 | ₩5,465 | ₩4,957 | ₩5,104 | -1.80% | 113.1만 |
|---|
| 2026.07.10 | ₩5,291 | ₩5,585 | ₩5,090 | ₩5,171 | -2.27% | 215.6만 |
|---|
| 2026.07.09 | ₩6,266 | ₩6,854 | ₩5,197 | ₩5,264 | -15.99% | 533.6만 |
|---|
| 2026.07.08 | ₩8,097 | ₩8,284 | ₩7,843 | ₩7,936 | -1.98% | 46.7만 |
|---|
| 2026.07.07 | ₩9,393 | ₩9,606 | ₩7,669 | ₩8,217 | -12.52% | 143.1만 |
|---|
| 2026.07.06 | ₩9,299 | ₩9,606 | ₩9,099 | ₩9,459 | +1.72% | 49.8만 |
|---|
| 2026.07.02 | ₩9,152 | ₩9,727 | ₩9,085 | ₩9,312 | +1.75% | 84.8만 |
|---|
| 2026.07.01 | ₩8,898 | ₩9,433 | ₩8,725 | ₩9,085 | +2.10% | 55.3만 |
|---|
| 2026.06.30 | ₩8,337 | ₩9,192 | ₩8,297 | ₩8,965 | +7.53% | 95.8만 |
|---|
| 2026.06.29 | ₩7,789 | ₩8,604 | ₩7,776 | ₩8,337 | +7.03% | 70.7만 |
|---|
| 2026.06.26 | ₩7,429 | ₩7,910 | ₩7,375 | ₩7,656 | +3.06% | 239.5만 |
|---|
| 2026.06.25 | ₩7,629 | ₩7,789 | ₩7,215 | ₩7,509 | -1.58% | 63.9만 |
|---|
| 2026.06.24 | ₩7,429 | ₩7,950 | ₩7,429 | ₩7,602 | +2.34% | 49.4만 |
|---|
| 2026.06.23 | ₩7,415 | ₩7,723 | ₩7,375 | ₩7,375 | -0.54% | 35.8만 |
|---|
| 2026.06.22 | ₩7,803 | ₩7,843 | ₩7,415 | ₩7,482 | -4.11% | 28.9만 |
|---|
| 2026.06.18 | ₩7,843 | ₩7,976 | ₩7,656 | ₩7,883 | +0.51% | 35.3만 |
|---|
| 2026.06.17 | ₩7,562 | ₩8,123 | ₩7,509 | ₩7,776 | +2.83% | 29.9만 |
|---|
| 2026.06.16 | ₩8,043 | ₩8,204 | ₩7,522 | ₩7,562 | -5.98% | 38.4만 |
|---|
| 2026.06.15 | ₩8,591 | ₩8,765 | ₩8,030 | ₩8,030 | -6.53% | 36.3만 |
|---|
| 2026.06.12 | ₩8,604 | ₩8,644 | ₩8,391 | ₩8,484 | -1.40% | 20만 |
|---|
| 2026.06.11 | ₩8,431 | ₩8,618 | ₩8,030 | ₩8,618 | +2.22% | 29만 |
|---|
| 2026.06.10 | ₩8,337 | ₩8,751 | ₩8,257 | ₩8,377 | +0.48% | 30.2만 |
|---|
| 2026.06.09 | ₩8,123 | ₩8,391 | ₩7,910 | ₩8,351 | +2.80% | 31.3만 |
|---|
| 2026.06.08 | ₩8,057 | ₩8,190 | ₩7,883 | ₩8,163 | +1.33% | 19.8만 |
|---|
| 2026.06.05 | ₩8,337 | ₩8,444 | ₩7,829 | ₩7,910 | -5.13% | 38.3만 |
|---|
| 2026.06.04 | ₩8,137 | ₩8,551 | ₩8,110 | ₩8,457 | +3.94% | 30.5만 |
|---|
| 2026.06.03 | ₩8,123 | ₩8,150 | ₩7,843 | ₩8,043 | -0.99% | 29.4만 |
|---|
| 2026.06.02 | ₩8,244 | ₩8,497 | ₩7,990 | ₩8,310 | +0.81% | 50.4만 |
|---|
| 2026.06.01 | ₩8,284 | ₩8,484 | ₩8,163 | ₩8,217 | -0.81% | 32.6만 |
|---|
| 2026.05.29 | ₩8,698 | ₩8,698 | ₩8,324 | ₩8,337 | -4.15% | 44.8만 |
|---|
| 2026.05.28 | ₩8,204 | ₩9,085 | ₩8,057 | ₩8,751 | +6.68% | 74.6만 |
|---|
| 2026.05.27 | ₩7,642 | ₩8,244 | ₩7,549 | ₩8,177 | +6.99% | 52.6만 |
|---|
| 2026.05.26 | ₩7,469 | ₩7,749 | ₩7,308 | ₩7,709 | +3.22% | 58.4만 |
|---|
| 2026.05.22 | ₩7,161 | ₩7,535 | ₩7,161 | ₩7,402 | +3.36% | 25만 |
|---|
| 2026.05.21 | ₩7,001 | ₩7,228 | ₩6,814 | ₩7,175 | +2.48% | 25.6만 |
|---|
| 2026.05.20 | ₩6,787 | ₩7,148 | ₩6,560 | ₩7,121 | +4.92% | 36만 |
|---|
| 2026.05.19 | ₩6,734 | ₩6,867 | ₩6,560 | ₩6,774 | +0.60% | 31.5만 |
|---|
| 2026.05.18 | ₩6,627 | ₩7,001 | ₩6,614 | ₩6,787 | +2.42% | 49만 |
|---|
| 2026.05.15 | ₩6,894 | ₩6,894 | ₩6,587 | ₩6,627 | -3.88% | 38.4만 |
|---|
| 2026.05.14 | ₩6,694 | ₩7,108 | ₩6,574 | ₩6,921 | +3.39% | 44.8만 |
|---|
| 2026.05.13 | ₩6,707 | ₩6,761 | ₩6,467 | ₩6,680 | -0.40% | 34.1만 |
|---|
| 2026.05.12 | ₩6,881 | ₩6,881 | ₩6,600 | ₩6,774 | -1.55% | 41.4만 |
|---|
| 2026.05.11 | ₩7,055 | ₩7,135 | ₩6,814 | ₩6,867 | -2.65% | 38.7만 |
|---|
| 2026.05.08 | ₩7,389 | ₩7,389 | ₩7,055 | ₩7,121 | -3.62% | 38.9만 |
|---|
| 2026.05.07 | ₩7,442 | ₩7,616 | ₩7,348 | ₩7,389 | -0.72% | 37.5만 |
|---|
| 2026.05.06 | ₩7,322 | ₩7,442 | ₩7,121 | ₩7,362 | +0.55% | 43.3만 |
|---|
| 2026.05.05 | ₩7,268 | ₩7,335 | ₩7,001 | ₩7,228 | -0.55% | 58.8만 |
|---|
| 2026.05.04 | ₩7,682 | ₩7,883 | ₩7,135 | ₩7,161 | -6.78% | 55.5만 |
|---|
| 2026.05.01 | ₩7,789 | ₩8,016 | ₩7,522 | ₩7,682 | -1.37% | 42.8만 |
|---|
| 2026.04.30 | ₩7,602 | ₩7,843 | ₩7,549 | ₩7,816 | +2.81% | 44만 |
|---|
| 2026.04.29 | ₩8,083 | ₩8,083 | ₩7,549 | ₩7,562 | -6.45% | 61.5만 |
|---|
| 2026.04.28 | ₩8,030 | ₩8,204 | ₩7,936 | ₩8,123 | +1.16% | 45.2만 |
|---|
| 2026.04.27 | ₩8,204 | ₩8,230 | ₩7,936 | ₩8,030 | -2.12% | 51.9만 |
|---|
| 2026.04.24 | ₩8,070 | ₩8,230 | ₩7,963 | ₩8,217 | +1.82% | 52.5만 |
|---|
| 2026.04.23 | ₩8,217 | ₩8,257 | ₩7,910 | ₩8,150 | -0.81% | 45.7만 |
|---|
| 2026.04.22 | ₩8,391 | ₩8,444 | ₩8,070 | ₩8,324 | -0.80% | 55.2만 |
|---|
| 2026.04.21 | ₩8,751 | ₩8,898 | ₩8,244 | ₩8,257 | -5.65% | 68.1만 |
|---|
| 2026.04.20 | ₩8,765 | ₩8,778 | ₩8,364 | ₩8,671 | -1.07% | 64.7만 |
|---|
| 2026.04.17 | ₩8,631 | ₩9,620 | ₩8,618 | ₩8,898 | +3.10% | 78.8만 |
|---|
| 2026.04.16 | ₩9,219 | ₩9,366 | ₩8,391 | ₩8,391 | -8.99% | 69.3만 |
|---|
| 2026.04.15 | ₩8,310 | ₩9,059 | ₩8,217 | ₩8,938 | +7.56% | 102.9만 |
|---|
| 2026.04.14 | ₩8,738 | ₩8,925 | ₩7,950 | ₩8,003 | -8.41% | 97.3만 |
|---|
| 2026.04.13 | ₩7,589 | ₩9,059 | ₩7,576 | ₩8,738 | +15.14% | 138.2만 |
|---|
| 2026.04.10 | ₩8,457 | ₩8,524 | ₩7,429 | ₩7,589 | -10.27% | 207.4만 |
|---|
| 2026.04.09 | ₩9,887 | ₩11,049 | ₩8,457 | ₩8,484 | -14.19% | 300.4만 |
|---|
| 2026.04.08 | ₩13,040 | ₩13,361 | ₩12,172 | ₩12,292 | -5.74% | 64.8만 |
|---|
| 2026.04.07 | ₩12,279 | ₩12,546 | ₩11,998 | ₩12,466 | +1.52% | 41.2만 |
|---|
| 2026.04.06 | ₩12,078 | ₩12,893 | ₩12,065 | ₩12,412 | +2.77% | 28.8만 |
|---|
| 2026.04.02 | ₩12,212 | ₩12,345 | ₩11,771 | ₩12,078 | -1.09% | 24.3만 |
|---|
| 2026.04.01 | ₩12,345 | ₩12,586 | ₩12,158 | ₩12,332 | -0.11% | 30.1만 |
|---|
| 2026.03.31 | ₩11,985 | ₩12,452 | ₩11,731 | ₩12,265 | +2.34% | 31.5만 |
|---|
| 2026.03.30 | ₩12,225 | ₩12,225 | ₩11,691 | ₩11,824 | -3.28% | 35.4만 |
|---|
| 2026.03.27 | ₩11,931 | ₩12,065 | ₩11,704 | ₩11,758 | -1.46% | 20.3만 |
|---|
| 2026.03.26 | ₩12,359 | ₩12,893 | ₩12,038 | ₩12,092 | -2.16% | 28.1만 |
|---|
| 2026.03.25 | ₩12,426 | ₩13,120 | ₩12,399 | ₩12,586 | +1.29% | 36.2만 |
|---|
| 2026.03.24 | ₩12,172 | ₩12,439 | ₩11,824 | ₩12,011 | -1.32% | 30.7만 |
|---|
| 2026.03.23 | ₩12,599 | ₩12,733 | ₩11,998 | ₩12,412 | -1.48% | 42.5만 |
|---|
| 2026.03.20 | ₩12,225 | ₩12,452 | ₩11,958 | ₩12,172 | -0.44% | 143.3만 |
|---|
| 2026.03.19 | ₩12,305 | ₩12,586 | ₩11,864 | ₩12,238 | -0.54% | 40.4만 |
|---|
| 2026.03.18 | ₩12,706 | ₩13,147 | ₩12,492 | ₩12,786 | +0.63% | 30.5만 |
|---|
| 2026.03.17 | ₩12,933 | ₩13,347 | ₩12,733 | ₩12,840 | -0.72% | 33.4만 |
|---|
| 2026.03.16 | ₩12,893 | ₩13,134 | ₩12,653 | ₩12,840 | -0.41% | 48.7만 |
|---|
| 2026.03.13 | ₩13,147 | ₩13,361 | ₩12,586 | ₩12,880 | -2.03% | 40.7만 |
|---|
| 2026.03.12 | ₩14,029 | ₩14,096 | ₩12,987 | ₩13,027 | -7.14% | 41만 |
|---|
| 2026.03.11 | ₩13,695 | ₩14,162 | ₩13,441 | ₩14,136 | +3.22% | 32.1만 |
|---|
| 2026.03.10 | ₩14,176 | ₩14,363 | ₩13,534 | ₩13,828 | -2.45% | 51.3만 |
|---|
| 2026.03.09 | ₩14,804 | ₩15,205 | ₩13,922 | ₩14,430 | -2.53% | 58.6만 |
|---|
| 2026.03.06 | ₩16,407 | ₩16,848 | ₩15,913 | ₩16,020 | -2.36% | 28.4만 |
|---|
| 2026.03.05 | ₩16,941 | ₩17,276 | ₩16,380 | ₩16,701 | -1.42% | 30.6만 |
|---|
| 2026.03.04 | ₩17,169 | ₩17,289 | ₩16,420 | ₩16,995 | -1.01% | 25.8만 |
|---|
| 2026.03.03 | ₩16,006 | ₩17,476 | ₩15,766 | ₩17,195 | +7.43% | 32.6만 |
|---|
| 2026.03.02 | ₩16,768 | ₩17,596 | ₩16,741 | ₩17,222 | +2.71% | 21.4만 |
|---|
| 2026.02.27 | ₩18,331 | ₩18,331 | ₩16,875 | ₩17,075 | -6.85% | 19.4만 |
|---|
| 2026.02.26 | ₩17,863 | ₩18,425 | ₩17,650 | ₩17,890 | +0.15% | 37.2만 |
|---|
| 2026.02.25 | ₩17,276 | ₩18,371 | ₩16,968 | ₩17,930 | +3.79% | 41만 |
|---|
| 2026.02.24 | ₩15,819 | ₩17,422 | ₩15,579 | ₩17,115 | +8.19% | 37.1만 |
|---|
| 2026.02.23 | ₩16,541 | ₩16,607 | ₩15,552 | ₩15,819 | -4.36% | 38.8만 |
|---|
| 2026.02.20 | ₩16,875 | ₩17,369 | ₩16,527 | ₩16,688 | -1.11% | 26.4만 |
|---|
| 2026.02.19 | ₩16,474 | ₩17,048 | ₩16,380 | ₩17,035 | +3.41% | 26.1만 |
|---|
| 2026.02.18 | ₩16,888 | ₩17,209 | ₩16,367 | ₩16,768 | -0.71% | 28.7만 |
|---|
| 2026.02.17 | ₩16,714 | ₩17,008 | ₩16,260 | ₩16,888 | +1.04% | 28.6만 |
|---|
| 2026.02.13 | ₩17,195 | ₩17,730 | ₩16,594 | ₩16,714 | -2.80% | 50.6만 |
|---|
| 2026.02.12 | ₩18,064 | ₩18,237 | ₩17,142 | ₩17,195 | -4.81% | 40.6만 |
|---|
| 2026.02.11 | ₩19,774 | ₩19,774 | ₩17,984 | ₩18,010 | -8.92% | 48.9만 |
|---|
| 2026.02.10 | ₩19,346 | ₩20,736 | ₩19,306 | ₩19,560 | +1.10% | 69.8만 |
|---|
| 2026.02.09 | ₩19,360 | ₩19,400 | ₩18,037 | ₩19,306 | -0.28% | 48만 |
|---|
| 2026.02.06 | ₩17,930 | ₩19,894 | ₩17,610 | ₩19,627 | +9.46% | 116.5만 |
|---|
| 2026.02.05 | ₩18,558 | ₩18,638 | ₩14,871 | ₩17,583 | -5.26% | 191.4만 |
|---|
| 2026.02.04 | ₩17,596 | ₩17,743 | ₩16,233 | ₩16,327 | -7.21% | 117.3만 |
|---|
| 2026.02.03 | ₩18,384 | ₩18,518 | ₩17,182 | ₩17,877 | -2.76% | 100.6만 |
|---|
| 2026.02.02 | ₩18,104 | ₩19,119 | ₩17,837 | ₩18,358 | +1.40% | 56.3만 |
|---|
| 2026.01.30 | ₩18,772 | ₩19,547 | ₩18,211 | ₩18,318 | -2.42% | 40.4만 |
|---|
| 2026.01.29 | ₩19,507 | ₩19,787 | ₩18,705 | ₩18,999 | -2.60% | 45.7만 |
|---|
| 2026.01.28 | ₩20,389 | ₩20,389 | ₩19,320 | ₩19,507 | -4.33% | 50.7만 |
|---|
| 2026.01.27 | ₩20,108 | ₩20,509 | ₩19,721 | ₩20,389 | +1.40% | 34.9만 |
|---|
| 2026.01.26 | ₩21,097 | ₩21,471 | ₩20,068 | ₩20,108 | -4.69% | 36.3만 |
|---|
| 2026.01.23 | ₩20,950 | ₩22,166 | ₩20,709 | ₩21,257 | +1.47% | 81.1만 |
|---|
| 2026.01.22 | ₩21,404 | ₩21,778 | ₩20,950 | ₩20,990 | -1.94% | 44.8만 |
|---|
| 2026.01.21 | ₩21,778 | ₩21,778 | ₩20,509 | ₩21,150 | -2.88% | 44.8만 |
|---|
| 2026.01.20 | ₩21,938 | ₩22,299 | ₩21,230 | ₩21,297 | -2.92% | 48.7만 |
|---|
| 2026.01.16 | ₩23,381 | ₩23,462 | ₩22,500 | ₩22,513 | -3.71% | 58.4만 |
|---|
| 2026.01.15 | ₩22,406 | ₩23,421 | ₩21,979 | ₩23,381 | +4.35% | 27.8만 |
|---|
| 2026.01.14 | ₩22,473 | ₩22,687 | ₩21,791 | ₩22,406 | -0.30% | 28.4만 |
|---|
| 2026.01.13 | ₩23,769 | ₩23,769 | ₩22,473 | ₩22,660 | -4.67% | 26.1만 |
|---|
| 2026.01.12 | ₩23,448 | ₩23,756 | ₩23,047 | ₩23,649 | +0.85% | 46.9만 |
|---|
| 2026.01.09 | ₩23,462 | ₩23,809 | ₩22,700 | ₩23,248 | -0.91% | 30.2만 |
|---|
| 2026.01.08 | ₩23,435 | ₩24,383 | ₩23,114 | ₩23,208 | -0.97% | 76.5만 |
|---|
| 2026.01.07 | ₩23,502 | ₩23,609 | ₩22,807 | ₩22,967 | -2.27% | 26.3만 |
|---|
| 2026.01.06 | ₩23,181 | ₩23,715 | ₩22,246 | ₩23,381 | +0.86% | 98.2만 |
|---|
| 2026.01.05 | ₩22,700 | ₩24,250 | ₩22,580 | ₩23,181 | +2.12% | 82.3만 |
|---|
| 2026.01.02 | ₩22,900 | ₩23,194 | ₩21,925 | ₩22,339 | -2.45% | 28.4만 |
|---|
| 2025.12.31 | ₩22,914 | ₩22,981 | ₩22,179 | ₩22,433 | -2.10% | 62.8만 |
|---|
| 2025.12.30 | ₩21,524 | ₩23,114 | ₩21,444 | ₩23,061 | +7.14% | 77.7만 |
|---|
| 2025.12.29 | ₩22,139 | ₩22,446 | ₩21,417 | ₩21,471 | -3.02% | 60.5만 |
|---|
| 2025.12.26 | ₩23,288 | ₩23,355 | ₩22,313 | ₩22,366 | -3.96% | 31.2만 |
|---|
| 2025.12.24 | ₩23,168 | ₩23,515 | ₩22,967 | ₩23,315 | +0.63% | 14.8만 |
|---|
| 2025.12.23 | ₩23,221 | ₩23,836 | ₩22,981 | ₩23,181 | -0.17% | 24.3만 |
|---|
| 2025.12.22 | ₩23,502 | ₩24,009 | ₩23,234 | ₩23,381 | -0.51% | 41.2만 |
|---|
| 2025.12.19 | ₩23,021 | ₩23,849 | ₩22,780 | ₩23,181 | +0.70% | 69.8만 |
|---|
| 2025.12.18 | ₩23,582 | ₩24,009 | ₩22,994 | ₩23,034 | -2.32% | 92.3만 |
|---|
| 2025.12.17 | ₩23,542 | ₩24,009 | ₩23,194 | ₩23,341 | -0.85% | 29.9만 |
|---|
| 2025.12.16 | ₩23,061 | ₩23,929 | ₩23,061 | ₩23,341 | +1.22% | 31.6만 |
|---|
| 2025.12.15 | ₩25,198 | ₩25,198 | ₩23,061 | ₩23,328 | -7.42% | 31.5만 |
|---|
| 2025.12.12 | ₩25,532 | ₩25,853 | ₩24,864 | ₩25,011 | -2.04% | 28.8만 |
|---|
| 2025.12.11 | ₩25,279 | ₩26,054 | ₩25,239 | ₩25,532 | +1.00% | 22.1만 |
|---|
| 2025.12.10 | ₩25,172 | ₩25,867 | ₩25,105 | ₩25,399 | +0.90% | 42만 |
|---|
| 2025.12.09 | ₩25,305 | ₩25,746 | ₩25,025 | ₩25,386 | +0.32% | 38.9만 |
|---|
| 2025.12.08 | ₩27,643 | ₩27,643 | ₩24,504 | ₩25,372 | -8.22% | 58.4만 |
|---|
| 2025.12.05 | ₩25,733 | ₩26,361 | ₩25,439 | ₩26,281 | +2.13% | 27.7만 |
|---|
| 2025.12.04 | ₩24,691 | ₩25,826 | ₩24,490 | ₩25,733 | +4.22% | 24.3만 |
|---|
| 2025.12.03 | ₩24,196 | ₩24,517 | ₩23,609 | ₩24,464 | +1.10% | 26.8만 |
|---|
| 2025.12.02 | ₩24,450 | ₩24,878 | ₩23,929 | ₩24,170 | -1.15% | 26만 |
|---|
| 2025.12.01 | ₩24,143 | ₩24,584 | ₩23,568 | ₩24,183 | +0.17% | 20.8만 |
|---|
| 2025.11.28 | ₩24,049 | ₩24,611 | ₩23,849 | ₩24,383 | +1.39% | 18.2만 |
|---|
| 2025.11.26 | ₩23,475 | ₩23,902 | ₩23,221 | ₩23,769 | +1.25% | 18.6만 |
|---|
| 2025.11.25 | ₩23,101 | ₩23,702 | ₩22,700 | ₩23,395 | +1.27% | 23.6만 |
|---|
| 2025.11.24 | ₩23,087 | ₩23,315 | ₩22,673 | ₩23,168 | +0.35% | 24.9만 |
|---|
| 2025.11.21 | ₩22,526 | ₩23,609 | ₩22,526 | ₩23,315 | +3.50% | 29.3만 |
|---|
| 2025.11.20 | ₩23,675 | ₩24,076 | ₩22,647 | ₩22,687 | -4.18% | 41.8만 |
|---|
| 2025.11.19 | ₩23,007 | ₩23,649 | ₩22,954 | ₩23,087 | +0.35% | 36.4만 |
|---|
| 2025.11.18 | ₩22,540 | ₩23,315 | ₩22,473 | ₩23,101 | +2.49% | 22.6만 |
|---|
| 2025.11.17 | ₩23,087 | ₩23,435 | ₩22,393 | ₩22,647 | -1.91% | 40.9만 |
|---|
| 2025.11.14 | ₩23,087 | ₩23,702 | ₩22,981 | ₩23,087 | 0.00% | 24.3만 |
|---|
| 2025.11.13 | ₩23,809 | ₩24,317 | ₩23,181 | ₩23,462 | -1.46% | 33.1만 |
|---|
| 2025.11.12 | ₩24,036 | ₩24,477 | ₩23,849 | ₩24,036 | 0.00% | 25.1만 |
|---|
| 2025.11.11 | ₩24,317 | ₩24,931 | ₩23,662 | ₩23,969 | -1.43% | 28.5만 |
|---|
| 2025.11.10 | ₩24,918 | ₩25,319 | ₩24,263 | ₩24,397 | -2.09% | 26.7만 |
|---|
| 2025.11.07 | ₩22,794 | ₩24,905 | ₩22,500 | ₩24,637 | +8.09% | 38.7만 |
|---|
| 2025.11.06 | ₩24,677 | ₩25,319 | ₩23,021 | ₩23,194 | -6.01% | 132.6만 |
|---|
| 2025.11.05 | ₩25,880 | ₩26,682 | ₩24,156 | ₩24,664 | -4.70% | 66.4만 |
|---|
| 2025.11.04 | ₩26,013 | ₩27,269 | ₩25,920 | ₩26,441 | +1.64% | 27.5만 |
|---|
| 2025.11.03 | ₩27,323 | ₩28,312 | ₩26,548 | ₩26,668 | -2.40% | 36.9만 |
|---|
| 2025.10.31 | ₩26,401 | ₩27,189 | ₩26,361 | ₩27,056 | +2.48% | 22.8만 |
|---|
| 2025.10.30 | ₩26,869 | ₩27,403 | ₩26,388 | ₩26,401 | -1.74% | 23.7만 |
|---|
| 2025.10.29 | ₩27,991 | ₩28,432 | ₩27,082 | ₩27,309 | -2.43% | 23.9만 |
|---|
| 2025.10.28 | ₩29,340 | ₩29,354 | ₩28,058 | ₩28,071 | -4.33% | 28.2만 |
|---|
| 2025.10.27 | ₩28,752 | ₩29,180 | ₩27,844 | ₩29,100 | +1.21% | 41.8만 |
|---|
| 2025.10.24 | ₩27,309 | ₩28,058 | ₩26,949 | ₩28,004 | +2.54% | 55.8만 |
|---|
| 2025.10.23 | ₩26,535 | ₩27,456 | ₩26,454 | ₩26,575 | +0.15% | 29.5만 |
|---|
| 2025.10.22 | ₩27,416 | ₩27,790 | ₩26,000 | ₩26,401 | -3.70% | 49.6만 |
|---|
| 2025.10.21 | ₩27,911 | ₩28,245 | ₩27,256 | ₩27,710 | -0.72% | 37.9만 |
|---|
| 2025.10.20 | ₩28,271 | ₩29,060 | ₩27,643 | ₩27,857 | -1.47% | 41.4만 |
|---|
| 2025.10.17 | ₩29,260 | ₩30,022 | ₩28,191 | ₩28,271 | -3.38% | 45.1만 |
|---|
| 2025.10.16 | ₩31,398 | ₩31,825 | ₩29,728 | ₩29,848 | -4.94% | 64.7만 |
|---|
| 2025.10.15 | ₩33,482 | ₩33,977 | ₩30,877 | ₩31,197 | -6.82% | 84.1만 |
|---|
| 2025.10.14 | ₩31,759 | ₩33,656 | ₩31,318 | ₩33,335 | +4.96% | 74.2만 |
|---|
| 2025.10.13 | ₩35,687 | ₩37,103 | ₩31,678 | ₩32,854 | -7.94% | 116.9만 |
|---|
| 2025.10.10 | ₩37,931 | ₩40,911 | ₩35,112 | ₩35,219 | -7.15% | 175.7만 |
|---|