Beyond Inc (BBBY)

BYON
🏛️ 미국 →
9.23
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 9.52 9.55 9.52 9.55 17.6K
09:31 9.54 9.54 9.45 9.45 6.0K
09:32 9.43 9.54 9.43 9.54 5.1K
09:33 9.54 9.54 9.53 9.53 1.1K
09:34 9.53 9.54 9.53 9.53 1.1K
09:35 9.53 9.55 9.50 9.53 2.9K
09:36 9.52 9.52 9.49 9.51 0.6K
09:37 9.51 9.54 9.49 9.49 11.7K
09:38 9.47 9.49 9.47 9.48 2.8K
09:39 9.50 9.50 9.50 9.50 0.9K
09:40 9.51 9.51 9.51 9.51 0.8K
09:41 9.50 9.50 9.50 9.49 0.3K
09:42 9.50 9.50 9.46 9.46 2.0K
09:43 9.46 9.50 9.46 9.50 1.7K
09:44 9.48 9.54 9.48 9.52 6.5K
09:45 9.51 9.51 9.47 9.47 0.6K
09:46 9.46 9.47 9.46 9.46 2.0K
09:47 9.46 9.46 9.46 9.46 3.9K
09:48 9.48 9.48 9.46 9.46 4.6K
09:49 9.45 9.45 9.45 9.45 0.4K
09:50 9.45 9.45 9.45 9.45 0.3K
09:51 9.45 9.45 9.44 9.45 3.8K
09:52 9.46 9.48 9.46 9.48 1.3K
09:53 9.48 9.49 9.47 9.47 6.8K
09:54 9.49 9.51 9.49 9.51 2.0K
09:55 9.51 9.51 9.47 9.47 1.9K
09:56 9.47 9.47 9.47 9.46 5.6K
09:57 9.40 9.41 9.40 9.41 3.3K
09:58 9.40 9.40 9.38 9.40 2.0K
09:59 9.39 9.40 9.38 9.38 3.6K
10:00 9.44 9.44 9.43 9.43 5.5K
10:01 9.44 9.44 9.40 9.41 9.9K
10:02 9.41 9.44 9.41 9.44 3.3K
10:03 9.43 9.43 9.42 9.42 3.2K
10:04 9.42 9.42 9.40 9.40 5.0K
10:05 9.39 9.39 9.38 9.38 3.3K
10:06 9.39 9.39 9.39 9.39 1.1K
10:07 9.42 9.42 9.40 9.40 1.6K
10:08 9.39 9.40 9.39 9.39 6.9K
10:09 9.38 9.38 9.36 9.36 1.3K
10:10 9.37 9.37 9.33 9.36 10.7K
10:11 9.38 9.38 9.37 9.37 2.7K
10:12 9.36 9.37 9.36 9.37 0.6K
10:13 9.36 9.36 9.35 9.35 2.6K
10:14 9.34 9.36 9.34 9.36 5.8K
10:15 9.35 9.35 9.35 9.35 2.1K
10:16 9.34 9.34 9.31 9.31 6.1K
10:17 9.33 9.33 9.33 9.33 2.7K
10:18 9.28 9.28 9.26 9.27 6.5K
10:19 9.27 9.28 9.27 9.27 5.5K
10:20 9.26 9.29 9.26 9.29 2.9K
10:21 9.27 9.29 9.27 9.29 7.1K
10:22 9.31 9.32 9.23 9.25 34.6K
10:23 9.24 9.26 9.24 9.25 8.4K
10:24 9.25 9.25 9.25 9.24 2.7K
10:25 9.24 9.24 9.24 9.24 2.6K
10:26 9.22 9.25 9.22 9.25 2.8K
10:27 9.25 9.25 9.24 9.24 1.2K
10:28 9.23 9.23 9.23 9.23 4.2K
10:29 9.23 9.26 9.23 9.26 8.7K
10:30 9.26 9.31 9.26 9.31 4.4K
10:31 9.31 9.31 9.30 9.30 3.5K
10:32 9.30 9.30 9.29 9.29 3.9K
10:33 9.30 9.30 9.28 9.28 2.7K
10:34 9.29 9.30 9.29 9.29 1.0K
10:35 9.28 9.29 9.27 9.29 5.1K
10:36 9.28 9.29 9.27 9.27 6.3K
10:37 9.27 9.29 9.27 9.29 2.9K
10:38 9.29 9.29 9.29 9.29 0.7K
10:39 9.28 9.28 9.27 9.27 1.1K
10:40 9.27 9.27 9.26 9.26 6.5K
10:41 9.23 9.25 9.23 9.24 4.8K
10:43 9.23 9.23 9.22 9.23 4.8K
10:44 9.23 9.25 9.23 9.24 2.7K
10:45 9.23 9.23 9.19 9.19 11.5K
10:46 9.20 9.20 9.18 9.18 6.3K
10:47 9.18 9.20 9.18 9.20 3.2K
10:48 9.19 9.28 9.19 9.28 18.6K
10:49 9.27 9.29 9.24 9.24 26.0K
10:50 9.27 9.27 9.24 9.24 1.9K
10:51 9.24 9.24 9.23 9.23 0.9K
10:52 9.23 9.27 9.23 9.27 6.9K
10:53 9.26 9.26 9.26 9.26 1.7K
10:54 9.25 9.25 9.22 9.22 3.4K
10:55 9.21 9.23 9.21 9.23 5.5K
10:57 9.22 9.22 9.22 9.22 3.6K
10:58 9.21 9.21 9.21 9.21 0.7K
10:59 9.21 9.22 9.21 9.22 7.3K
11:00 9.20 9.22 9.20 9.22 2.8K
11:01 9.24 9.24 9.23 9.23 4.7K
11:02 9.23 9.23 9.23 9.23 1.4K
11:03 9.24 9.24 9.22 9.22 4.7K
11:04 9.22 9.22 9.22 9.22 1.1K
11:05 9.20 9.21 9.20 9.21 2.2K
11:06 9.23 9.23 9.20 9.20 4.0K
11:07 9.20 9.22 9.19 9.19 5.2K
11:08 9.19 9.19 9.19 9.19 0.6K
11:09 9.18 9.19 9.18 9.19 2.9K
11:10 9.18 9.19 9.18 9.19 8.3K
11:11 9.19 9.19 9.18 9.18 2.3K
11:12 9.18 9.22 9.18 9.22 6.9K
11:13 9.21 9.21 9.21 9.21 1.1K
11:14 9.20 9.20 9.19 9.20 2.8K
11:15 9.20 9.20 9.19 9.19 2.3K
11:16 9.19 9.19 9.18 9.19 3.2K
11:17 9.19 9.19 9.19 9.19 0.2K
11:18 9.19 9.19 9.18 9.18 6.9K
11:19 9.18 9.18 9.18 9.18 0.4K
11:20 9.18 9.18 9.13 9.13 28.0K
11:21 9.13 9.13 9.11 9.11 2.3K
11:22 9.12 9.16 9.12 9.16 7.7K
11:23 9.17 9.18 9.17 9.18 2.6K
11:24 9.17 9.17 9.17 9.17 4.1K
11:25 9.17 9.17 9.15 9.15 2.4K
11:26 9.16 9.16 9.15 9.15 2.6K
11:27 9.15 9.15 9.15 9.15 1.3K
11:28 9.15 9.15 9.15 9.15 1.5K
11:29 9.14 9.16 9.14 9.14 5.5K
11:30 9.15 9.15 9.13 9.13 2.0K
11:31 9.13 9.13 9.13 9.13 2.6K
11:33 9.12 9.12 9.09 9.09 16.0K
11:34 9.10 9.10 9.09 9.09 2.8K
11:35 9.09 9.09 9.08 9.08 9.4K
11:36 9.08 9.10 9.08 9.10 3.6K
11:37 9.09 9.09 9.06 9.06 10.3K
11:38 9.06 9.07 9.06 9.07 2.2K
11:39 9.07 9.07 9.07 9.07 1.4K
11:40 9.07 9.08 9.04 9.04 9.1K
11:41 9.05 9.08 9.05 9.08 4.9K
11:42 9.08 9.08 9.07 9.07 2.5K
11:43 9.08 9.11 9.08 9.11 6.8K
11:44 9.10 9.10 9.10 9.10 0.3K
11:45 9.10 9.10 9.09 9.09 1.4K
11:46 9.09 9.09 9.07 9.07 4.4K
11:47 9.07 9.11 9.07 9.10 5.6K
11:48 9.11 9.11 9.11 9.11 0.8K
11:49 9.11 9.11 9.11 9.11 2.4K
11:51 9.11 9.12 9.11 9.12 2.1K
11:52 9.12 9.13 9.12 9.13 2.5K
11:53 9.13 9.13 9.13 9.13 5.4K
11:54 9.13 9.13 9.12 9.13 4.4K
11:55 9.13 9.13 9.13 9.13 1.0K
11:56 9.13 9.13 9.13 9.13 0.6K
11:57 9.13 9.14 9.13 9.14 8.4K
11:58 9.14 9.14 9.14 9.14 2.3K
11:59 9.13 9.13 9.13 9.13 2.3K
12:00 9.13 9.13 9.13 9.13 1.5K
12:01 9.14 9.14 9.13 9.13 3.8K
12:02 9.14 9.14 9.14 9.14 1.0K
12:03 9.14 9.14 9.13 9.13 2.2K
12:04 9.13 9.13 9.12 9.12 4.9K
12:05 9.12 9.12 9.11 9.12 7.6K
12:06 9.13 9.13 9.13 9.13 2.1K
12:07 9.12 9.12 9.11 9.11 3.3K
12:08 9.12 9.12 9.12 9.12 2.2K
12:09 9.11 9.11 9.11 9.11 2.0K
12:10 9.11 9.11 9.10 9.10 3.8K
12:11 9.10 9.10 9.10 9.10 0.7K
12:12 9.10 9.11 9.10 9.10 4.5K
12:13 9.11 9.11 9.11 9.11 7.7K
12:14 9.11 9.11 9.10 9.10 2.8K
12:15 9.10 9.11 9.10 9.11 2.6K
12:16 9.11 9.14 9.11 9.14 3.5K
12:17 9.14 9.14 9.14 9.14 0.8K
12:18 9.14 9.14 9.14 9.14 0.9K
12:19 9.14 9.14 9.13 9.13 1.5K
12:20 9.13 9.13 9.11 9.11 1.7K
12:21 9.11 9.11 9.10 9.10 1.1K
12:22 9.10 9.10 9.07 9.07 4.3K
12:23 9.08 9.08 9.08 9.07 0.5K
12:24 9.06 9.06 9.03 9.03 5.0K
12:25 9.04 9.04 9.04 9.04 5.0K
12:26 9.04 9.04 9.02 9.02 2.3K
12:27 9.00 9.02 9.00 9.02 18.7K
12:28 9.03 9.04 9.03 9.04 4.1K
12:29 9.04 9.05 9.04 9.05 2.3K
12:30 9.06 9.06 9.06 9.06 2.5K
12:32 9.06 9.06 9.06 9.06 2.0K
12:33 9.07 9.07 9.06 9.06 6.1K
12:34 9.05 9.05 9.05 9.05 0.4K
12:35 9.06 9.07 9.06 9.07 1.6K
12:36 9.06 9.06 9.06 9.06 10.8K
12:38 9.04 9.07 9.04 9.07 3.3K
12:39 9.07 9.07 9.07 9.07 0.6K
12:40 9.07 9.07 9.06 9.06 1.0K
12:41 9.06 9.06 9.06 9.06 6.8K
12:42 9.07 9.07 9.07 9.07 1.3K
12:43 9.07 9.07 9.07 9.07 0.5K
12:44 9.07 9.07 9.07 9.07 4.3K
12:45 9.07 9.10 9.07 9.10 17.9K
12:46 9.10 9.13 9.10 9.13 15.7K
12:47 9.13 9.13 9.10 9.10 4.1K
12:49 9.10 9.10 9.10 9.10 2.2K
12:51 9.10 9.10 9.10 9.10 1.4K
12:52 9.12 9.12 9.12 9.12 5.6K
12:53 9.12 9.12 9.11 9.11 5.7K
12:54 9.11 9.11 9.11 9.11 2.6K
12:55 9.11 9.11 9.10 9.10 4.5K
12:56 9.11 9.11 9.11 9.11 0.1K
12:57 9.11 9.11 9.11 9.11 2.4K
12:58 9.11 9.13 9.11 9.13 4.2K
12:59 9.13 9.13 9.12 9.12 2.4K
13:00 9.10 9.10 9.10 9.10 9.0K
13:01 9.10 9.10 9.09 9.09 3.9K
13:02 9.07 9.07 9.06 9.07 6.5K
13:03 9.08 9.09 9.08 9.09 1.7K
13:04 9.08 9.08 9.08 9.07 0.3K
13:05 9.08 9.08 9.08 9.07 0.7K
13:06 9.08 9.08 9.08 9.08 1.9K
13:07 9.09 9.09 9.09 9.09 2.7K
13:08 9.09 9.09 9.09 9.09 1.3K
13:09 9.09 9.09 9.09 9.09 1.3K
13:10 9.09 9.09 9.08 9.08 0.7K
13:11 9.09 9.11 9.09 9.11 21.0K
13:12 9.11 9.11 9.09 9.09 4.0K
13:13 9.10 9.10 9.09 9.10 1.5K
13:14 9.10 9.12 9.10 9.11 9.7K
13:15 9.10 9.10 9.08 9.08 16.9K
13:16 9.08 9.09 9.08 9.09 2.3K
13:17 9.10 9.11 9.10 9.11 5.7K
13:18 9.11 9.11 9.11 9.11 1.8K
13:19 9.11 9.11 9.11 9.11 2.2K
13:20 9.11 9.11 9.11 9.11 0.8K
13:21 9.10 9.11 9.10 9.11 0.7K
13:22 9.10 9.10 9.10 9.10 2.6K
13:23 9.10 9.10 9.09 9.09 1.7K
13:24 9.09 9.09 9.09 9.09 1.1K
13:25 9.09 9.09 9.09 9.09 2.3K
13:26 9.09 9.11 9.09 9.11 4.9K
13:27 9.11 9.11 9.11 9.11 0.6K
13:28 9.11 9.11 9.11 9.11 0.3K
13:29 9.10 9.11 9.10 9.11 4.5K
13:30 9.12 9.14 9.12 9.14 1.4K
13:31 9.14 9.15 9.14 9.15 5.1K
13:33 9.15 9.15 9.14 9.14 2.0K
13:34 9.14 9.14 9.13 9.13 2.7K
13:35 9.14 9.15 9.14 9.15 11.1K
13:36 9.15 9.15 9.15 9.15 0.9K
13:37 9.14 9.14 9.14 9.14 1.2K
13:38 9.14 9.14 9.14 9.14 1.2K
13:39 9.14 9.14 9.14 9.14 1.6K
13:40 9.12 9.12 9.11 9.11 2.8K
13:43 9.11 9.11 9.11 9.11 1.3K
13:44 9.11 9.11 9.11 9.11 1.9K
13:45 9.11 9.11 9.11 9.11 0.9K
13:46 9.11 9.11 9.11 9.11 3.9K
13:47 9.10 9.10 9.10 9.10 0.4K
13:48 9.10 9.10 9.10 9.10 1.1K
13:49 9.09 9.10 9.09 9.10 1.3K
13:51 9.10 9.10 9.10 9.10 2.9K
13:52 9.09 9.11 9.09 9.11 1.7K
13:54 9.10 9.10 9.10 9.10 3.9K
13:55 9.12 9.13 9.12 9.13 6.8K
13:56 9.14 9.14 9.14 9.14 0.8K
13:57 9.14 9.14 9.14 9.14 2.4K
13:58 9.14 9.16 9.14 9.15 7.0K
13:59 9.14 9.15 9.14 9.15 1.3K
14:01 9.15 9.15 9.14 9.14 4.0K
14:02 9.14 9.14 9.14 9.14 2.5K
14:03 9.14 9.14 9.14 9.14 0.7K
14:04 9.14 9.14 9.13 9.13 1.3K
14:05 9.14 9.14 9.13 9.13 14.8K
14:06 9.13 9.13 9.12 9.12 2.0K
14:07 9.12 9.14 9.12 9.14 3.8K
14:08 9.14 9.15 9.14 9.15 1.8K
14:10 9.15 9.15 9.14 9.15 3.2K
14:11 9.15 9.15 9.15 9.15 0.9K
14:12 9.15 9.15 9.15 9.15 0.5K
14:13 9.15 9.15 9.15 9.15 6.8K
14:14 9.14 9.15 9.14 9.15 1.6K
14:15 9.16 9.16 9.16 9.16 1.5K
14:16 9.16 9.16 9.16 9.15 0.6K
14:17 9.15 9.17 9.15 9.16 7.4K
14:19 9.16 9.16 9.16 9.16 2.6K
14:20 9.16 9.16 9.16 9.16 3.3K
14:21 9.15 9.15 9.15 9.15 3.0K
14:23 9.15 9.17 9.15 9.17 5.2K
14:24 9.18 9.18 9.18 9.18 0.6K
14:26 9.18 9.18 9.18 9.18 1.1K
14:27 9.18 9.18 9.18 9.18 0.4K
14:28 9.18 9.18 9.18 9.18 0.7K
14:29 9.18 9.18 9.18 9.18 0.6K
14:31 9.18 9.20 9.18 9.20 5.4K
14:32 9.20 9.20 9.20 9.20 1.8K
14:33 9.20 9.20 9.19 9.19 2.3K
14:34 9.18 9.19 9.18 9.19 1.1K
14:35 9.20 9.21 9.20 9.20 4.2K
14:36 9.21 9.21 9.21 9.21 0.2K
14:37 9.21 9.21 9.21 9.21 5.4K
14:38 9.22 9.29 9.22 9.29 20.2K
14:39 9.31 9.37 9.31 9.37 37.7K
14:40 9.38 9.39 9.38 9.38 19.1K
14:41 9.38 9.42 9.38 9.42 8.1K
14:42 9.41 9.42 9.41 9.42 6.9K
14:43 9.42 9.48 9.42 9.47 31.2K
14:44 9.45 9.45 9.43 9.43 4.1K
14:45 9.41 9.47 9.41 9.47 18.7K
14:46 9.48 9.48 9.44 9.44 7.5K
14:47 9.45 9.48 9.45 9.48 4.6K
14:48 9.47 9.50 9.47 9.49 19.8K
14:49 9.48 9.49 9.48 9.49 3.4K
14:50 9.49 9.49 9.44 9.45 8.0K
14:51 9.45 9.45 9.45 9.45 2.8K
14:52 9.44 9.44 9.42 9.43 8.5K
14:53 9.42 9.43 9.42 9.41 5.6K
14:54 9.40 9.40 9.35 9.35 11.1K
14:55 9.37 9.39 9.37 9.39 6.9K
14:56 9.39 9.40 9.39 9.40 3.8K
14:57 9.41 9.41 9.41 9.41 1.3K
14:59 9.39 9.39 9.37 9.38 5.0K
15:00 9.37 9.38 9.37 9.38 5.8K
15:01 9.39 9.39 9.39 9.39 2.3K
15:02 9.38 9.38 9.37 9.37 6.5K
15:04 9.38 9.38 9.31 9.31 16.0K
15:05 9.31 9.32 9.31 9.32 9.6K
15:06 9.33 9.33 9.31 9.31 4.8K
15:07 9.30 9.30 9.28 9.28 12.2K
15:08 9.27 9.28 9.26 9.27 9.6K
15:09 9.26 9.26 9.24 9.24 6.8K
15:10 9.25 9.25 9.25 9.25 6.8K
15:11 9.24 9.24 9.24 9.24 5.1K
15:12 9.22 9.22 9.20 9.20 5.2K
15:13 9.19 9.25 9.19 9.25 7.3K
15:14 9.27 9.28 9.27 9.27 3.6K
15:15 9.28 9.29 9.27 9.27 10.4K
15:16 9.27 9.27 9.25 9.25 3.3K
15:17 9.26 9.26 9.25 9.25 7.4K
15:18 9.26 9.26 9.26 9.26 0.3K
15:19 9.25 9.25 9.25 9.24 2.4K
15:20 9.25 9.26 9.25 9.26 14.2K
15:21 9.26 9.26 9.25 9.24 6.2K
15:22 9.24 9.24 9.24 9.24 6.3K
15:23 9.24 9.24 9.23 9.23 7.1K
15:24 9.24 9.24 9.24 9.24 0.9K
15:25 9.25 9.28 9.25 9.28 22.0K
15:26 9.28 9.28 9.27 9.27 2.7K
15:27 9.27 9.27 9.27 9.27 2.7K
15:30 9.27 9.28 9.27 9.28 6.7K
15:31 9.28 9.28 9.25 9.26 5.3K
15:32 9.24 9.24 9.24 9.24 11.0K
15:33 9.24 9.24 9.24 9.24 5.7K
15:34 9.24 9.24 9.24 9.24 2.5K
15:35 9.23 9.24 9.22 9.22 6.8K
15:36 9.22 9.26 9.22 9.26 10.3K
15:37 9.26 9.26 9.25 9.24 18.3K
15:38 9.22 9.22 9.22 9.22 2.6K
15:39 9.22 9.22 9.22 9.22 1.3K
15:40 9.22 9.22 9.21 9.21 5.0K
15:41 9.20 9.20 9.20 9.20 3.1K
15:42 9.20 9.23 9.20 9.23 9.0K
15:43 9.22 9.22 9.22 9.22 1.4K
15:44 9.21 9.21 9.21 9.21 3.4K
15:45 9.21 9.21 9.21 9.21 3.3K
15:46 9.21 9.21 9.20 9.20 8.1K
15:47 9.19 9.19 9.19 9.19 3.8K
15:48 9.19 9.20 9.18 9.20 24.6K
15:49 9.19 9.20 9.19 9.19 4.5K
15:50 9.19 9.21 9.19 9.20 13.7K
15:51 9.20 9.21 9.20 9.21 8.5K
15:52 9.20 9.20 9.20 9.20 3.5K
15:53 9.20 9.20 9.20 9.20 14.0K
15:54 9.20 9.20 9.17 9.16 29.4K
15:55 9.17 9.17 9.16 9.15 17.4K
15:56 9.15 9.15 9.15 9.15 23.4K
15:57 9.15 9.15 9.14 9.14 37.2K
15:58 9.15 9.17 9.14 9.14 41.4K
15:59 9.14 9.14 9.11 9.12 176.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음