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 | ₩6,271 | ₩6,271 | ₩5,470 | ₩6,030 | -3.83% | 85.1만 |
| 2026.10.08 | ₩4,910 | ₩6,311 | ₩4,683 | ₩6,311 | +28.53% | 273.4만 |
| 2026.10.07 | ₩4,923 | ₩5,443 | ₩4,856 | ₩5,403 | +9.76% | 86.3만 |
| 2026.10.06 | ₩4,856 | ₩4,963 | ₩4,830 | ₩4,923 | +1.37% | 24만 |
| 2026.10.05 | ₩4,683 | ₩4,950 | ₩4,563 | ₩4,843 | +3.42% | 67.6만 |
| 2026.10.02 | ₩4,723 | ₩4,803 | ₩4,603 | ₩4,643 | -1.69% | 35.7만 |
| 2026.10.01 | ₩4,416 | ₩4,790 | ₩4,416 | ₩4,643 | +5.14% | 33.7만 |
| 2026.09.30 | ₩4,443 | ₩4,510 | ₩4,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,363 |
| -1.80% |
| 16.4만 |
| 2026.09.29 | ₩4,496 | ₩4,616 | ₩4,429 | ₩4,443 | -1.19% | 19만 |
|---|
| 2026.09.28 | ₩4,656 | ₩4,696 | ₩4,496 | ₩4,496 | -3.44% | 20.1만 |
|---|
| 2026.09.25 | ₩4,696 | ₩4,763 | ₩4,576 | ₩4,656 | -0.85% | 45만 |
|---|
| 2026.09.24 | ₩4,763 | ₩4,883 | ₩4,696 | ₩4,830 | +1.40% | 18.5만 |
|---|
| 2026.09.23 | ₩4,603 | ₩4,843 | ₩4,523 | ₩4,830 | +4.93% | 33.4만 |
|---|
| 2026.09.22 | ₩4,790 | ₩4,790 | ₩4,563 | ₩4,630 | -3.34% | 24.2만 |
|---|
| 2026.09.21 | ₩5,163 | ₩5,163 | ₩4,536 | ₩4,696 | -9.04% | 49만 |
|---|
| 2026.09.18 | ₩4,976 | ₩5,043 | ₩4,803 | ₩4,910 | -1.34% | 28.8만 |
|---|
| 2026.09.17 | ₩4,950 | ₩5,057 | ₩4,936 | ₩5,043 | +1.89% | 19.3만 |
|---|
| 2026.09.16 | ₩4,950 | ₩4,990 | ₩4,870 | ₩4,950 | 0.00% | 17.3만 |
|---|
| 2026.09.15 | ₩4,910 | ₩5,057 | ₩4,790 | ₩4,976 | +1.36% | 23.5만 |
|---|
| 2026.09.14 | ₩4,816 | ₩5,163 | ₩4,776 | ₩4,976 | +3.32% | 35.2만 |
|---|
| 2026.09.11 | ₩4,750 | ₩5,003 | ₩4,723 | ₩4,830 | +1.69% | 43.8만 |
|---|
| 2026.09.10 | ₩4,750 | ₩4,830 | ₩4,683 | ₩4,710 | -0.84% | 17.4만 |
|---|
| 2026.09.09 | ₩4,803 | ₩4,870 | ₩4,736 | ₩4,790 | -0.28% | 17.3만 |
|---|
| 2026.09.08 | ₩4,936 | ₩4,976 | ₩4,750 | ₩4,843 | -1.89% | 42.4만 |
|---|
| 2026.09.04 | ₩4,683 | ₩5,097 | ₩4,643 | ₩4,910 | +4.84% | 114.6만 |
|---|
| 2026.09.03 | ₩4,616 | ₩4,736 | ₩4,456 | ₩4,550 | -1.45% | 21.4만 |
|---|
| 2026.09.02 | ₩4,523 | ₩4,630 | ₩4,523 | ₩4,590 | +1.47% | 12.1만 |
|---|
| 2026.09.01 | ₩4,736 | ₩4,790 | ₩4,510 | ₩4,536 | -4.23% | 33만 |
|---|
| 2026.08.31 | ₩4,790 | ₩4,870 | ₩4,696 | ₩4,816 | +0.56% | 30.5만 |
|---|
| 2026.08.28 | ₩4,816 | ₩4,870 | ₩4,683 | ₩4,790 | -0.55% | 22.9만 |
|---|
| 2026.08.27 | ₩4,923 | ₩5,017 | ₩4,776 | ₩4,803 | -2.44% | 28.4만 |
|---|
| 2026.08.26 | ₩5,057 | ₩5,123 | ₩4,910 | ₩4,923 | -2.64% | 20.8만 |
|---|
| 2026.08.25 | ₩4,883 | ₩5,097 | ₩4,776 | ₩5,097 | +4.37% | 25.9만 |
|---|
| 2026.08.24 | ₩4,950 | ₩5,003 | ₩4,816 | ₩4,830 | -2.43% | 30.3만 |
|---|
| 2026.08.21 | ₩4,870 | ₩4,976 | ₩4,830 | ₩4,923 | +1.10% | 23.1만 |
|---|
| 2026.08.20 | ₩5,017 | ₩5,017 | ₩4,790 | ₩4,830 | -3.72% | 33만 |
|---|
| 2026.08.19 | ₩5,163 | ₩5,217 | ₩4,963 | ₩5,030 | -2.58% | 37.4만 |
|---|
| 2026.08.18 | ₩5,217 | ₩5,283 | ₩5,123 | ₩5,203 | -0.26% | 34.6만 |
|---|
| 2026.08.17 | ₩5,590 | ₩5,590 | ₩5,243 | ₩5,283 | -5.49% | 58.5만 |
|---|
| 2026.08.14 | ₩5,670 | ₩5,724 | ₩5,497 | ₩5,590 | -1.41% | 47.3만 |
|---|
| 2026.08.13 | ₩5,670 | ₩5,870 | ₩5,564 | ₩5,710 | +0.71% | 51.1만 |
|---|
| 2026.08.12 | ₩6,244 | ₩6,337 | ₩5,617 | ₩5,670 | -9.19% | 64.6만 |
|---|
| 2026.08.11 | ₩6,471 | ₩6,497 | ₩6,084 | ₩6,244 | -3.51% | 60.9만 |
|---|
| 2026.08.10 | ₩6,231 | ₩6,497 | ₩6,137 | ₩6,471 | +3.85% | 85.6만 |
|---|
| 2026.08.07 | ₩5,910 | ₩6,097 | ₩5,870 | ₩5,937 | +0.45% | 40만 |
|---|
| 2026.08.06 | ₩6,377 | ₩6,377 | ₩5,777 | ₩5,817 | -8.79% | 55.8만 |
|---|
| 2026.08.05 | ₩6,324 | ₩6,391 | ₩6,137 | ₩6,231 | -1.48% | 47.5만 |
|---|
| 2026.08.04 | ₩6,591 | ₩6,898 | ₩6,284 | ₩6,324 | -4.05% | 70.1만 |
|---|
| 2026.08.03 | ₩6,111 | ₩6,658 | ₩6,071 | ₩6,537 | +6.99% | 90만 |
|---|
| 2026.07.31 | ₩6,057 | ₩6,231 | ₩5,937 | ₩6,071 | +0.22% | 71.8만 |
|---|
| 2026.07.30 | ₩5,804 | ₩6,084 | ₩5,710 | ₩6,084 | +4.83% | 81만 |
|---|
| 2026.07.29 | ₩5,537 | ₩6,017 | ₩5,497 | ₩5,777 | +4.34% | 176.3만 |
|---|
| 2026.07.28 | ₩5,817 | ₩6,391 | ₩5,110 | ₩5,297 | -8.94% | 248.3만 |
|---|
| 2026.07.27 | ₩4,803 | ₩5,577 | ₩4,803 | ₩5,510 | +14.72% | 155.1만 |
|---|
| 2026.07.24 | ₩5,137 | ₩5,230 | ₩4,696 | ₩4,723 | -8.05% | 167만 |
|---|
| 2026.07.23 | ₩4,670 | ₩4,763 | ₩4,443 | ₩4,496 | -3.71% | 53.6만 |
|---|
| 2026.07.22 | ₩4,550 | ₩4,776 | ₩4,443 | ₩4,723 | +3.81% | 80.1만 |
|---|
| 2026.07.21 | ₩4,243 | ₩4,696 | ₩4,229 | ₩4,536 | +6.92% | 60.4만 |
|---|
| 2026.07.20 | ₩4,403 | ₩4,470 | ₩4,229 | ₩4,243 | -3.64% | 60.3만 |
|---|
| 2026.07.17 | ₩4,536 | ₩4,630 | ₩4,389 | ₩4,456 | -1.76% | 60.2만 |
|---|
| 2026.07.16 | ₩4,750 | ₩4,790 | ₩4,496 | ₩4,536 | -4.49% | 66.9만 |
|---|
| 2026.07.15 | ₩4,723 | ₩4,976 | ₩4,710 | ₩4,763 | +0.85% | 65.2만 |
|---|
| 2026.07.14 | ₩5,097 | ₩5,150 | ₩4,683 | ₩4,723 | -7.33% | 105만 |
|---|
| 2026.07.13 | ₩5,190 | ₩5,457 | ₩4,950 | ₩5,097 | -1.80% | 113.1만 |
|---|
| 2026.07.10 | ₩5,283 | ₩5,577 | ₩5,083 | ₩5,163 | -2.27% | 215.6만 |
|---|
| 2026.07.09 | ₩6,257 | ₩6,844 | ₩5,190 | ₩5,257 | -15.99% | 533.6만 |
|---|
| 2026.07.08 | ₩8,085 | ₩8,272 | ₩7,832 | ₩7,925 | -1.98% | 46.7만 |
|---|
| 2026.07.07 | ₩9,379 | ₩9,593 | ₩7,658 | ₩8,205 | -12.52% | 143.1만 |
|---|
| 2026.07.06 | ₩9,286 | ₩9,593 | ₩9,086 | ₩9,446 | +1.72% | 49.8만 |
|---|
| 2026.07.02 | ₩9,139 | ₩9,713 | ₩9,072 | ₩9,299 | +1.75% | 84.8만 |
|---|
| 2026.07.01 | ₩8,886 | ₩9,419 | ₩8,712 | ₩9,072 | +2.10% | 55.3만 |
|---|
| 2026.06.30 | ₩8,325 | ₩9,179 | ₩8,285 | ₩8,952 | +7.53% | 95.8만 |
|---|
| 2026.06.29 | ₩7,778 | ₩8,592 | ₩7,765 | ₩8,325 | +7.03% | 70.7만 |
|---|
| 2026.06.26 | ₩7,418 | ₩7,898 | ₩7,365 | ₩7,645 | +3.06% | 239.5만 |
|---|
| 2026.06.25 | ₩7,618 | ₩7,778 | ₩7,205 | ₩7,498 | -1.58% | 63.9만 |
|---|
| 2026.06.24 | ₩7,418 | ₩7,938 | ₩7,418 | ₩7,591 | +2.34% | 49.4만 |
|---|
| 2026.06.23 | ₩7,405 | ₩7,712 | ₩7,365 | ₩7,365 | -0.54% | 35.8만 |
|---|
| 2026.06.22 | ₩7,792 | ₩7,832 | ₩7,405 | ₩7,471 | -4.11% | 28.9만 |
|---|
| 2026.06.18 | ₩7,832 | ₩7,965 | ₩7,645 | ₩7,872 | +0.51% | 35.3만 |
|---|
| 2026.06.17 | ₩7,551 | ₩8,112 | ₩7,498 | ₩7,765 | +2.83% | 29.9만 |
|---|
| 2026.06.16 | ₩8,032 | ₩8,192 | ₩7,511 | ₩7,551 | -5.98% | 38.4만 |
|---|
| 2026.06.15 | ₩8,579 | ₩8,752 | ₩8,018 | ₩8,018 | -6.53% | 36.3만 |
|---|
| 2026.06.12 | ₩8,592 | ₩8,632 | ₩8,379 | ₩8,472 | -1.40% | 20만 |
|---|
| 2026.06.11 | ₩8,419 | ₩8,605 | ₩8,018 | ₩8,605 | +2.22% | 29만 |
|---|
| 2026.06.10 | ₩8,325 | ₩8,739 | ₩8,245 | ₩8,365 | +0.48% | 30.2만 |
|---|
| 2026.06.09 | ₩8,112 | ₩8,379 | ₩7,898 | ₩8,339 | +2.80% | 31.3만 |
|---|
| 2026.06.08 | ₩8,045 | ₩8,179 | ₩7,872 | ₩8,152 | +1.33% | 19.8만 |
|---|
| 2026.06.05 | ₩8,325 | ₩8,432 | ₩7,818 | ₩7,898 | -5.13% | 38.3만 |
|---|
| 2026.06.04 | ₩8,125 | ₩8,539 | ₩8,098 | ₩8,445 | +3.94% | 30.5만 |
|---|
| 2026.06.03 | ₩8,112 | ₩8,138 | ₩7,832 | ₩8,032 | -0.99% | 29.4만 |
|---|
| 2026.06.02 | ₩8,232 | ₩8,485 | ₩7,978 | ₩8,299 | +0.81% | 50.4만 |
|---|
| 2026.06.01 | ₩8,272 | ₩8,472 | ₩8,152 | ₩8,205 | -0.81% | 32.6만 |
|---|
| 2026.05.29 | ₩8,686 | ₩8,686 | ₩8,312 | ₩8,325 | -4.15% | 44.8만 |
|---|
| 2026.05.28 | ₩8,192 | ₩9,072 | ₩8,045 | ₩8,739 | +6.68% | 74.6만 |
|---|
| 2026.05.27 | ₩7,632 | ₩8,232 | ₩7,538 | ₩8,165 | +6.99% | 52.6만 |
|---|
| 2026.05.26 | ₩7,458 | ₩7,738 | ₩7,298 | ₩7,698 | +3.22% | 58.4만 |
|---|
| 2026.05.22 | ₩7,151 | ₩7,525 | ₩7,151 | ₩7,391 | +3.36% | 25만 |
|---|
| 2026.05.21 | ₩6,991 | ₩7,218 | ₩6,804 | ₩7,165 | +2.48% | 25.6만 |
|---|
| 2026.05.20 | ₩6,778 | ₩7,138 | ₩6,551 | ₩7,111 | +4.92% | 36만 |
|---|
| 2026.05.19 | ₩6,724 | ₩6,858 | ₩6,551 | ₩6,764 | +0.60% | 31.5만 |
|---|
| 2026.05.18 | ₩6,618 | ₩6,991 | ₩6,604 | ₩6,778 | +2.42% | 49만 |
|---|
| 2026.05.15 | ₩6,884 | ₩6,884 | ₩6,578 | ₩6,618 | -3.88% | 38.4만 |
|---|
| 2026.05.14 | ₩6,684 | ₩7,098 | ₩6,564 | ₩6,911 | +3.39% | 44.8만 |
|---|
| 2026.05.13 | ₩6,698 | ₩6,751 | ₩6,457 | ₩6,671 | -0.40% | 34.1만 |
|---|
| 2026.05.12 | ₩6,871 | ₩6,871 | ₩6,591 | ₩6,764 | -1.55% | 41.4만 |
|---|
| 2026.05.11 | ₩7,044 | ₩7,125 | ₩6,804 | ₩6,858 | -2.65% | 38.7만 |
|---|
| 2026.05.08 | ₩7,378 | ₩7,378 | ₩7,044 | ₩7,111 | -3.62% | 38.9만 |
|---|
| 2026.05.07 | ₩7,431 | ₩7,605 | ₩7,338 | ₩7,378 | -0.72% | 37.5만 |
|---|
| 2026.05.06 | ₩7,311 | ₩7,431 | ₩7,111 | ₩7,351 | +0.55% | 43.3만 |
|---|
| 2026.05.05 | ₩7,258 | ₩7,325 | ₩6,991 | ₩7,218 | -0.55% | 58.8만 |
|---|
| 2026.05.04 | ₩7,672 | ₩7,872 | ₩7,125 | ₩7,151 | -6.78% | 55.5만 |
|---|
| 2026.05.01 | ₩7,778 | ₩8,005 | ₩7,511 | ₩7,672 | -1.37% | 42.8만 |
|---|
| 2026.04.30 | ₩7,591 | ₩7,832 | ₩7,538 | ₩7,805 | +2.81% | 44만 |
|---|
| 2026.04.29 | ₩8,072 | ₩8,072 | ₩7,538 | ₩7,551 | -6.45% | 61.5만 |
|---|
| 2026.04.28 | ₩8,018 | ₩8,192 | ₩7,925 | ₩8,112 | +1.16% | 45.2만 |
|---|
| 2026.04.27 | ₩8,192 | ₩8,219 | ₩7,925 | ₩8,018 | -2.12% | 51.9만 |
|---|
| 2026.04.24 | ₩8,058 | ₩8,219 | ₩7,952 | ₩8,205 | +1.82% | 52.5만 |
|---|
| 2026.04.23 | ₩8,205 | ₩8,245 | ₩7,898 | ₩8,138 | -0.81% | 45.7만 |
|---|
| 2026.04.22 | ₩8,379 | ₩8,432 | ₩8,058 | ₩8,312 | -0.80% | 55.2만 |
|---|
| 2026.04.21 | ₩8,739 | ₩8,886 | ₩8,232 | ₩8,245 | -5.65% | 68.1만 |
|---|
| 2026.04.20 | ₩8,752 | ₩8,766 | ₩8,352 | ₩8,659 | -1.07% | 64.7만 |
|---|
| 2026.04.17 | ₩8,619 | ₩9,606 | ₩8,605 | ₩8,886 | +3.10% | 78.8만 |
|---|
| 2026.04.16 | ₩9,206 | ₩9,353 | ₩8,379 | ₩8,379 | -8.99% | 69.3만 |
|---|
| 2026.04.15 | ₩8,299 | ₩9,046 | ₩8,205 | ₩8,926 | +7.56% | 102.9만 |
|---|
| 2026.04.14 | ₩8,726 | ₩8,912 | ₩7,938 | ₩7,992 | -8.41% | 97.3만 |
|---|
| 2026.04.13 | ₩7,578 | ₩9,046 | ₩7,565 | ₩8,726 | +15.14% | 138.2만 |
|---|
| 2026.04.10 | ₩8,445 | ₩8,512 | ₩7,418 | ₩7,578 | -10.27% | 207.4만 |
|---|
| 2026.04.09 | ₩9,873 | ₩11,034 | ₩8,445 | ₩8,472 | -14.19% | 300.4만 |
|---|
| 2026.04.08 | ₩13,022 | ₩13,342 | ₩12,154 | ₩12,274 | -5.74% | 64.8만 |
|---|
| 2026.04.07 | ₩12,261 | ₩12,528 | ₩11,981 | ₩12,448 | +1.52% | 41.2만 |
|---|
| 2026.04.06 | ₩12,061 | ₩12,875 | ₩12,048 | ₩12,395 | +2.77% | 28.8만 |
|---|
| 2026.04.02 | ₩12,194 | ₩12,328 | ₩11,754 | ₩12,061 | -1.09% | 24.3만 |
|---|
| 2026.04.01 | ₩12,328 | ₩12,568 | ₩12,141 | ₩12,314 | -0.11% | 30.1만 |
|---|
| 2026.03.31 | ₩11,968 | ₩12,435 | ₩11,714 | ₩12,248 | +2.34% | 31.5만 |
|---|
| 2026.03.30 | ₩12,208 | ₩12,208 | ₩11,674 | ₩11,807 | -3.28% | 35.4만 |
|---|
| 2026.03.27 | ₩11,914 | ₩12,048 | ₩11,687 | ₩11,741 | -1.46% | 20.3만 |
|---|
| 2026.03.26 | ₩12,341 | ₩12,875 | ₩12,021 | ₩12,074 | -2.16% | 28.1만 |
|---|
| 2026.03.25 | ₩12,408 | ₩13,102 | ₩12,381 | ₩12,568 | +1.29% | 36.2만 |
|---|
| 2026.03.24 | ₩12,154 | ₩12,421 | ₩11,807 | ₩11,994 | -1.32% | 30.7만 |
|---|
| 2026.03.23 | ₩12,581 | ₩12,715 | ₩11,981 | ₩12,395 | -1.48% | 42.5만 |
|---|
| 2026.03.20 | ₩12,208 | ₩12,435 | ₩11,941 | ₩12,154 | -0.44% | 143.3만 |
|---|
| 2026.03.19 | ₩12,288 | ₩12,568 | ₩11,848 | ₩12,221 | -0.54% | 40.4만 |
|---|
| 2026.03.18 | ₩12,688 | ₩13,128 | ₩12,475 | ₩12,768 | +0.63% | 30.5만 |
|---|
| 2026.03.17 | ₩12,915 | ₩13,328 | ₩12,715 | ₩12,821 | -0.72% | 33.4만 |
|---|
| 2026.03.16 | ₩12,875 | ₩13,115 | ₩12,635 | ₩12,821 | -0.41% | 48.7만 |
|---|
| 2026.03.13 | ₩13,128 | ₩13,342 | ₩12,568 | ₩12,861 | -2.03% | 40.7만 |
|---|
| 2026.03.12 | ₩14,009 | ₩14,076 | ₩12,968 | ₩13,008 | -7.14% | 41만 |
|---|
| 2026.03.11 | ₩13,675 | ₩14,142 | ₩13,422 | ₩14,116 | +3.22% | 32.1만 |
|---|
| 2026.03.10 | ₩14,156 | ₩14,342 | ₩13,515 | ₩13,809 | -2.45% | 51.3만 |
|---|
| 2026.03.09 | ₩14,783 | ₩15,183 | ₩13,902 | ₩14,409 | -2.53% | 58.6만 |
|---|
| 2026.03.06 | ₩16,384 | ₩16,824 | ₩15,890 | ₩15,997 | -2.36% | 28.4만 |
|---|
| 2026.03.05 | ₩16,917 | ₩17,251 | ₩16,357 | ₩16,677 | -1.42% | 30.6만 |
|---|
| 2026.03.04 | ₩17,144 | ₩17,264 | ₩16,397 | ₩16,971 | -1.01% | 25.8만 |
|---|
| 2026.03.03 | ₩15,983 | ₩17,451 | ₩15,743 | ₩17,171 | +7.43% | 32.6만 |
|---|
| 2026.03.02 | ₩16,744 | ₩17,571 | ₩16,717 | ₩17,198 | +2.71% | 21.4만 |
|---|
| 2026.02.27 | ₩18,305 | ₩18,305 | ₩16,851 | ₩17,051 | -6.85% | 19.4만 |
|---|
| 2026.02.26 | ₩17,838 | ₩18,398 | ₩17,625 | ₩17,865 | +0.15% | 37.2만 |
|---|
| 2026.02.25 | ₩17,251 | ₩18,345 | ₩16,944 | ₩17,905 | +3.79% | 41만 |
|---|
| 2026.02.24 | ₩15,797 | ₩17,398 | ₩15,557 | ₩17,091 | +8.19% | 37.1만 |
|---|
| 2026.02.23 | ₩16,517 | ₩16,584 | ₩15,530 | ₩15,797 | -4.36% | 38.8만 |
|---|
| 2026.02.20 | ₩16,851 | ₩17,344 | ₩16,504 | ₩16,664 | -1.11% | 26.4만 |
|---|
| 2026.02.19 | ₩16,450 | ₩17,024 | ₩16,357 | ₩17,011 | +3.41% | 26.1만 |
|---|
| 2026.02.18 | ₩16,864 | ₩17,184 | ₩16,344 | ₩16,744 | -0.71% | 28.7만 |
|---|
| 2026.02.17 | ₩16,691 | ₩16,984 | ₩16,237 | ₩16,864 | +1.04% | 28.6만 |
|---|
| 2026.02.13 | ₩17,171 | ₩17,705 | ₩16,571 | ₩16,691 | -2.80% | 50.6만 |
|---|
| 2026.02.12 | ₩18,038 | ₩18,212 | ₩17,118 | ₩17,171 | -4.81% | 40.6만 |
|---|
| 2026.02.11 | ₩19,746 | ₩19,746 | ₩17,958 | ₩17,985 | -8.92% | 48.9만 |
|---|
| 2026.02.10 | ₩19,319 | ₩20,706 | ₩19,279 | ₩19,532 | +1.10% | 69.8만 |
|---|
| 2026.02.09 | ₩19,332 | ₩19,372 | ₩18,011 | ₩19,279 | -0.28% | 48만 |
|---|
| 2026.02.06 | ₩17,905 | ₩19,866 | ₩17,584 | ₩19,599 | +9.46% | 116.5만 |
|---|
| 2026.02.05 | ₩18,532 | ₩18,612 | ₩14,849 | ₩17,558 | -5.26% | 191.4만 |
|---|
| 2026.02.04 | ₩17,571 | ₩17,718 | ₩16,210 | ₩16,304 | -7.21% | 117.3만 |
|---|
| 2026.02.03 | ₩18,358 | ₩18,492 | ₩17,158 | ₩17,851 | -2.76% | 100.6만 |
|---|
| 2026.02.02 | ₩18,078 | ₩19,092 | ₩17,811 | ₩18,332 | +1.40% | 56.3만 |
|---|
| 2026.01.30 | ₩18,745 | ₩19,519 | ₩18,185 | ₩18,292 | -2.42% | 40.4만 |
|---|
| 2026.01.29 | ₩19,479 | ₩19,759 | ₩18,679 | ₩18,972 | -2.60% | 45.7만 |
|---|
| 2026.01.28 | ₩20,360 | ₩20,360 | ₩19,292 | ₩19,479 | -4.33% | 50.7만 |
|---|
| 2026.01.27 | ₩20,079 | ₩20,480 | ₩19,692 | ₩20,360 | +1.40% | 34.9만 |
|---|
| 2026.01.26 | ₩21,067 | ₩21,440 | ₩20,039 | ₩20,079 | -4.69% | 36.3만 |
|---|
| 2026.01.23 | ₩20,920 | ₩22,134 | ₩20,680 | ₩21,227 | +1.47% | 81.1만 |
|---|
| 2026.01.22 | ₩21,374 | ₩21,747 | ₩20,920 | ₩20,960 | -1.94% | 44.8만 |
|---|
| 2026.01.21 | ₩21,747 | ₩21,747 | ₩20,480 | ₩21,120 | -2.88% | 44.8만 |
|---|
| 2026.01.20 | ₩21,907 | ₩22,267 | ₩21,200 | ₩21,267 | -2.92% | 48.7만 |
|---|
| 2026.01.16 | ₩23,348 | ₩23,428 | ₩22,468 | ₩22,481 | -3.71% | 58.4만 |
|---|
| 2026.01.15 | ₩22,374 | ₩23,388 | ₩21,947 | ₩23,348 | +4.35% | 27.8만 |
|---|
| 2026.01.14 | ₩22,441 | ₩22,654 | ₩21,760 | ₩22,374 | -0.30% | 28.4만 |
|---|
| 2026.01.13 | ₩23,735 | ₩23,735 | ₩22,441 | ₩22,628 | -4.67% | 26.1만 |
|---|
| 2026.01.12 | ₩23,415 | ₩23,722 | ₩23,015 | ₩23,615 | +0.85% | 46.9만 |
|---|
| 2026.01.09 | ₩23,428 | ₩23,775 | ₩22,668 | ₩23,215 | -0.91% | 30.2만 |
|---|
| 2026.01.08 | ₩23,402 | ₩24,349 | ₩23,081 | ₩23,175 | -0.97% | 76.5만 |
|---|
| 2026.01.07 | ₩23,468 | ₩23,575 | ₩22,774 | ₩22,935 | -2.27% | 26.3만 |
|---|
| 2026.01.06 | ₩23,148 | ₩23,682 | ₩22,214 | ₩23,348 | +0.86% | 98.2만 |
|---|
| 2026.01.05 | ₩22,668 | ₩24,215 | ₩22,548 | ₩23,148 | +2.12% | 82.3만 |
|---|
| 2026.01.02 | ₩22,868 | ₩23,161 | ₩21,894 | ₩22,307 | -2.45% | 28.4만 |
|---|
| 2025.12.31 | ₩22,881 | ₩22,948 | ₩22,147 | ₩22,401 | -2.10% | 62.8만 |
|---|
| 2025.12.30 | ₩21,494 | ₩23,081 | ₩21,414 | ₩23,028 | +7.14% | 77.7만 |
|---|
| 2025.12.29 | ₩22,107 | ₩22,414 | ₩21,387 | ₩21,440 | -3.02% | 60.5만 |
|---|
| 2025.12.26 | ₩23,255 | ₩23,321 | ₩22,281 | ₩22,334 | -3.96% | 31.2만 |
|---|
| 2025.12.24 | ₩23,135 | ₩23,482 | ₩22,935 | ₩23,281 | +0.63% | 14.8만 |
|---|
| 2025.12.23 | ₩23,188 | ₩23,802 | ₩22,948 | ₩23,148 | -0.17% | 24.3만 |
|---|
| 2025.12.22 | ₩23,468 | ₩23,975 | ₩23,201 | ₩23,348 | -0.51% | 41.2만 |
|---|
| 2025.12.19 | ₩22,988 | ₩23,815 | ₩22,748 | ₩23,148 | +0.70% | 69.8만 |
|---|
| 2025.12.18 | ₩23,548 | ₩23,975 | ₩22,961 | ₩23,001 | -2.32% | 92.3만 |
|---|
| 2025.12.17 | ₩23,508 | ₩23,975 | ₩23,161 | ₩23,308 | -0.85% | 29.9만 |
|---|
| 2025.12.16 | ₩23,028 | ₩23,895 | ₩23,028 | ₩23,308 | +1.22% | 31.6만 |
|---|
| 2025.12.15 | ₩25,163 | ₩25,163 | ₩23,028 | ₩23,295 | -7.42% | 31.5만 |
|---|
| 2025.12.12 | ₩25,496 | ₩25,816 | ₩24,829 | ₩24,976 | -2.04% | 28.8만 |
|---|
| 2025.12.11 | ₩25,243 | ₩26,017 | ₩25,203 | ₩25,496 | +1.00% | 22.1만 |
|---|
| 2025.12.10 | ₩25,136 | ₩25,830 | ₩25,069 | ₩25,363 | +0.90% | 42만 |
|---|
| 2025.12.09 | ₩25,269 | ₩25,710 | ₩24,989 | ₩25,349 | +0.32% | 38.9만 |
|---|
| 2025.12.08 | ₩27,604 | ₩27,604 | ₩24,469 | ₩25,336 | -8.22% | 58.4만 |
|---|
| 2025.12.05 | ₩25,696 | ₩26,323 | ₩25,403 | ₩26,243 | +2.13% | 27.7만 |
|---|
| 2025.12.04 | ₩24,656 | ₩25,790 | ₩24,456 | ₩25,696 | +4.22% | 24.3만 |
|---|
| 2025.12.03 | ₩24,162 | ₩24,482 | ₩23,575 | ₩24,429 | +1.10% | 26.8만 |
|---|
| 2025.12.02 | ₩24,415 | ₩24,842 | ₩23,895 | ₩24,135 | -1.15% | 26만 |
|---|
| 2025.12.01 | ₩24,109 | ₩24,549 | ₩23,535 | ₩24,149 | +0.17% | 20.8만 |
|---|
| 2025.11.28 | ₩24,015 | ₩24,576 | ₩23,815 | ₩24,349 | +1.39% | 18.2만 |
|---|
| 2025.11.26 | ₩23,442 | ₩23,868 | ₩23,188 | ₩23,735 | +1.25% | 18.6만 |
|---|
| 2025.11.25 | ₩23,068 | ₩23,668 | ₩22,668 | ₩23,361 | +1.27% | 23.6만 |
|---|
| 2025.11.24 | ₩23,055 | ₩23,281 | ₩22,641 | ₩23,135 | +0.35% | 24.9만 |
|---|
| 2025.11.21 | ₩22,494 | ₩23,575 | ₩22,494 | ₩23,281 | +3.50% | 29.3만 |
|---|
| 2025.11.20 | ₩23,642 | ₩24,042 | ₩22,614 | ₩22,654 | -4.18% | 41.8만 |
|---|
| 2025.11.19 | ₩22,975 | ₩23,615 | ₩22,921 | ₩23,055 | +0.35% | 36.4만 |
|---|
| 2025.11.18 | ₩22,508 | ₩23,281 | ₩22,441 | ₩23,068 | +2.49% | 22.6만 |
|---|
| 2025.11.17 | ₩23,055 | ₩23,402 | ₩22,361 | ₩22,614 | -1.91% | 40.9만 |
|---|
| 2025.11.14 | ₩23,055 | ₩23,668 | ₩22,948 | ₩23,055 | 0.00% | 24.3만 |
|---|
| 2025.11.13 | ₩23,775 | ₩24,282 | ₩23,148 | ₩23,428 | -1.46% | 33.1만 |
|---|
| 2025.11.12 | ₩24,002 | ₩24,442 | ₩23,815 | ₩24,002 | 0.00% | 25.1만 |
|---|
| 2025.11.11 | ₩24,282 | ₩24,896 | ₩23,628 | ₩23,935 | -1.43% | 28.5만 |
|---|
| 2025.11.10 | ₩24,882 | ₩25,283 | ₩24,229 | ₩24,362 | -2.09% | 26.7만 |
|---|
| 2025.11.07 | ₩22,761 | ₩24,869 | ₩22,468 | ₩24,602 | +8.09% | 38.7만 |
|---|
| 2025.11.06 | ₩24,642 | ₩25,283 | ₩22,988 | ₩23,161 | -6.01% | 132.6만 |
|---|
| 2025.11.05 | ₩25,843 | ₩26,644 | ₩24,122 | ₩24,629 | -4.70% | 66.4만 |
|---|
| 2025.11.04 | ₩25,976 | ₩27,231 | ₩25,883 | ₩26,403 | +1.64% | 27.5만 |
|---|
| 2025.11.03 | ₩27,284 | ₩28,271 | ₩26,510 | ₩26,630 | -2.40% | 36.9만 |
|---|
| 2025.10.31 | ₩26,363 | ₩27,151 | ₩26,323 | ₩27,017 | +2.48% | 22.8만 |
|---|
| 2025.10.30 | ₩26,830 | ₩27,364 | ₩26,350 | ₩26,363 | -1.74% | 23.7만 |
|---|
| 2025.10.29 | ₩27,951 | ₩28,391 | ₩27,044 | ₩27,271 | -2.43% | 23.9만 |
|---|
| 2025.10.28 | ₩29,299 | ₩29,312 | ₩28,018 | ₩28,031 | -4.33% | 28.2만 |
|---|
| 2025.10.27 | ₩28,712 | ₩29,138 | ₩27,804 | ₩29,058 | +1.21% | 41.8만 |
|---|
| 2025.10.24 | ₩27,271 | ₩28,018 | ₩26,910 | ₩27,964 | +2.54% | 55.8만 |
|---|
| 2025.10.23 | ₩26,497 | ₩27,417 | ₩26,417 | ₩26,537 | +0.15% | 29.5만 |
|---|
| 2025.10.22 | ₩27,377 | ₩27,751 | ₩25,963 | ₩26,363 | -3.70% | 49.6만 |
|---|
| 2025.10.21 | ₩27,871 | ₩28,205 | ₩27,217 | ₩27,671 | -0.72% | 37.9만 |
|---|
| 2025.10.20 | ₩28,231 | ₩29,018 | ₩27,604 | ₩27,818 | -1.47% | 41.4만 |
|---|
| 2025.10.17 | ₩29,219 | ₩29,979 | ₩28,151 | ₩28,231 | -3.38% | 45.1만 |
|---|
| 2025.10.16 | ₩31,353 | ₩31,780 | ₩29,686 | ₩29,806 | -4.94% | 64.7만 |
|---|
| 2025.10.15 | ₩33,435 | ₩33,928 | ₩30,833 | ₩31,153 | -6.82% | 84.1만 |
|---|
| 2025.10.14 | ₩31,713 | ₩33,608 | ₩31,273 | ₩33,288 | +4.96% | 74.2만 |
|---|
| 2025.10.13 | ₩35,636 | ₩37,050 | ₩31,633 | ₩32,807 | -7.94% | 116.9만 |
|---|
| 2025.10.10 | ₩37,877 | ₩40,853 | ₩35,062 | ₩35,169 | -7.15% | 175.7만 |
|---|