Beyond Inc (BBBY)

BYON
🏛️ 미국 →
9.23
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 9.58 9.77 9.56 9.76 67.7K
09:31 9.74 9.74 9.60 9.65 16.2K
09:32 9.65 9.75 9.65 9.70 15.4K
09:33 9.70 9.71 9.63 9.63 12.8K
09:34 9.63 9.64 9.61 9.64 26.7K
09:35 9.63 9.65 9.63 9.63 5.8K
09:36 9.71 9.71 9.66 9.66 9.8K
09:37 9.66 9.66 9.50 9.50 9.7K
09:38 9.46 9.58 9.46 9.55 37.7K
09:39 9.39 9.39 9.39 9.39 1.8K
09:40 9.38 9.40 9.34 9.34 5.3K
09:41 9.33 9.40 9.33 9.40 4.3K
09:42 9.41 9.41 9.41 9.41 1.5K
09:43 9.34 9.37 9.34 9.35 1.8K
09:44 9.40 9.40 9.38 9.38 3.9K
09:45 9.39 9.40 9.33 9.36 8.8K
09:46 9.31 9.40 9.30 9.32 4.1K
09:47 9.33 9.33 9.23 9.25 8.4K
09:48 9.26 9.26 9.21 9.21 7.2K
09:49 9.23 9.25 9.23 9.23 1.7K
09:50 9.23 9.23 9.17 9.16 6.8K
09:51 9.17 9.17 9.12 9.15 2.6K
09:52 9.10 9.11 9.04 9.05 29.5K
09:53 9.04 9.07 9.04 9.07 19.0K
09:54 9.06 9.07 9.06 9.07 4.8K
09:55 9.08 9.10 9.05 9.10 8.2K
09:56 9.09 9.10 9.06 9.10 11.5K
09:57 9.15 9.15 9.10 9.10 2.6K
09:58 9.13 9.14 9.13 9.14 6.3K
09:59 9.18 9.18 9.16 9.16 3.2K
10:00 9.20 9.21 9.18 9.20 2.7K
10:01 9.18 9.22 9.18 9.22 13.9K
10:02 9.21 9.21 9.19 9.21 2.4K
10:03 9.25 9.25 9.25 9.24 0.5K
10:04 9.12 9.19 9.12 9.17 7.3K
10:05 9.21 9.23 9.17 9.23 2.2K
10:06 9.20 9.23 9.17 9.17 5.0K
10:07 9.16 9.16 9.12 9.15 2.4K
10:08 9.15 9.15 9.11 9.11 2.9K
10:09 9.13 9.20 9.10 9.20 9.0K
10:10 9.18 9.18 9.18 9.18 5.0K
10:11 9.17 9.17 9.15 9.17 2.3K
10:12 9.15 9.15 9.15 9.15 1.9K
10:13 9.15 9.17 9.15 9.15 2.4K
10:14 9.17 9.17 9.11 9.11 3.2K
10:15 9.11 9.13 9.10 9.10 5.8K
10:16 9.10 9.14 9.10 9.12 6.3K
10:18 9.20 9.24 9.20 9.24 2.1K
10:19 9.27 9.27 9.27 9.27 1.1K
10:20 9.24 9.24 9.22 9.24 3.5K
10:21 9.24 9.25 9.24 9.24 3.5K
10:22 9.24 9.26 9.21 9.24 1.8K
10:23 9.23 9.23 9.23 9.23 6.5K
10:24 9.23 9.25 9.22 9.25 2.2K
10:25 9.23 9.23 9.20 9.23 2.1K
10:26 9.20 9.23 9.16 9.18 10.2K
10:27 9.18 9.18 9.18 9.18 2.0K
10:28 9.19 9.19 9.17 9.17 2.4K
10:29 9.19 9.19 9.17 9.19 1.7K
10:30 9.19 9.19 9.16 9.16 1.2K
10:31 9.19 9.19 9.19 9.19 0.8K
10:32 9.15 9.17 9.15 9.17 0.9K
10:33 9.18 9.18 9.17 9.17 3.5K
10:34 9.18 9.19 9.18 9.18 1.5K
10:35 9.18 9.19 9.17 9.17 3.1K
10:36 9.16 9.16 9.16 9.16 0.6K
10:37 9.17 9.17 9.17 9.16 0.5K
10:38 9.18 9.20 9.17 9.20 5.3K
10:39 9.22 9.22 9.18 9.18 0.7K
10:41 9.20 9.20 9.19 9.19 1.4K
10:42 9.17 9.18 9.17 9.18 0.4K
10:43 9.19 9.19 9.18 9.18 1.3K
10:44 9.17 9.17 9.17 9.17 1.6K
10:45 9.18 9.19 9.18 9.19 1.7K
10:46 9.19 9.19 9.16 9.16 2.3K
10:47 9.17 9.18 9.16 9.17 3.7K
10:48 9.17 9.17 9.17 9.16 1.2K
10:49 9.19 9.19 9.16 9.16 1.8K
10:50 9.16 9.16 9.11 9.11 9.8K
10:52 9.11 9.11 9.11 9.11 3.1K
10:53 9.09 9.09 9.06 9.06 4.9K
10:54 9.06 9.08 9.06 9.08 2.0K
10:55 9.10 9.12 9.09 9.12 12.2K
10:56 9.10 9.10 9.07 9.07 0.8K
10:57 9.09 9.10 9.07 9.09 6.1K
10:58 9.11 9.11 9.09 9.09 5.0K
10:59 9.09 9.11 9.09 9.11 9.3K
11:00 9.11 9.13 9.11 9.13 4.0K
11:01 9.13 9.13 9.11 9.11 2.3K
11:02 9.12 9.14 9.12 9.14 4.8K
11:03 9.14 9.14 9.13 9.13 0.4K
11:04 9.13 9.13 9.11 9.11 7.1K
11:05 9.11 9.12 9.11 9.12 2.2K
11:06 9.12 9.12 9.12 9.12 4.2K
11:08 9.11 9.11 9.11 9.11 1.1K
11:09 9.11 9.11 9.11 9.11 2.3K
11:10 9.16 9.20 9.16 9.20 4.5K
11:11 9.20 9.21 9.20 9.21 1.0K
11:12 9.21 9.21 9.21 9.21 2.0K
11:13 9.24 9.24 9.24 9.24 0.4K
11:14 9.25 9.27 9.25 9.25 1.9K
11:15 9.26 9.26 9.23 9.23 2.9K
11:16 9.24 9.24 9.24 9.24 0.5K
11:17 9.25 9.26 9.25 9.26 0.3K
11:18 9.25 9.27 9.22 9.24 3.1K
11:19 9.21 9.24 9.21 9.22 1.1K
11:20 9.23 9.23 9.22 9.22 0.9K
11:21 9.22 9.22 9.21 9.21 3.9K
11:22 9.21 9.21 9.20 9.20 2.2K
11:23 9.21 9.22 9.21 9.21 3.3K
11:24 9.21 9.22 9.20 9.22 1.3K
11:25 9.21 9.21 9.21 9.21 1.3K
11:26 9.22 9.23 9.19 9.19 6.5K
11:27 9.19 9.19 9.19 9.19 1.1K
11:28 9.19 9.19 9.18 9.18 1.9K
11:29 9.19 9.19 9.19 9.19 1.7K
11:32 9.19 9.20 9.19 9.20 9.7K
11:33 9.19 9.19 9.19 9.19 1.0K
11:34 9.20 9.20 9.20 9.20 0.9K
11:35 9.20 9.22 9.20 9.22 5.0K
11:37 9.21 9.21 9.21 9.21 1.0K
11:38 9.21 9.21 9.20 9.20 0.7K
11:39 9.20 9.21 9.20 9.21 1.5K
11:40 9.21 9.22 9.21 9.22 4.0K
11:41 9.22 9.23 9.22 9.23 1.6K
11:42 9.23 9.24 9.23 9.24 1.8K
11:43 9.25 9.25 9.24 9.24 1.3K
11:44 9.24 9.24 9.24 9.24 1.9K
11:45 9.24 9.24 9.24 9.24 3.0K
11:46 9.25 9.27 9.25 9.27 2.7K
11:47 9.27 9.27 9.27 9.27 0.5K
11:48 9.28 9.28 9.27 9.27 2.1K
11:50 9.28 9.28 9.28 9.28 0.4K
11:51 9.28 9.29 9.28 9.29 1.1K
11:52 9.30 9.31 9.30 9.31 4.9K
11:55 9.32 9.32 9.32 9.32 0.3K
11:56 9.32 9.32 9.32 9.32 0.9K
11:57 9.32 9.32 9.32 9.32 0.9K
11:58 9.33 9.33 9.31 9.31 6.1K
11:59 9.30 9.30 9.30 9.30 1.1K
12:03 9.30 9.31 9.30 9.31 1.9K
12:04 9.31 9.31 9.31 9.31 1.0K
12:05 9.31 9.32 9.31 9.31 4.8K
12:06 9.31 9.31 9.31 9.31 0.7K
12:08 9.32 9.32 9.32 9.32 0.7K
12:09 9.32 9.32 9.32 9.32 1.0K
12:11 9.31 9.31 9.31 9.31 1.8K
12:12 9.29 9.29 9.29 9.29 2.4K
12:14 9.28 9.29 9.28 9.29 3.9K
12:15 9.29 9.29 9.29 9.29 1.2K
12:16 9.29 9.29 9.29 9.29 2.9K
12:17 9.29 9.29 9.28 9.29 8.2K
12:18 9.28 9.28 9.28 9.28 3.1K
12:19 9.27 9.27 9.27 9.27 0.1K
12:21 9.27 9.28 9.27 9.28 0.4K
12:22 9.28 9.28 9.28 9.28 0.6K
12:24 9.27 9.27 9.26 9.26 6.5K
12:25 9.26 9.26 9.26 9.26 2.0K
12:26 9.26 9.26 9.26 9.26 0.7K
12:28 9.26 9.26 9.26 9.26 0.4K
12:29 9.26 9.26 9.25 9.25 2.1K
12:30 9.24 9.24 9.24 9.24 1.4K
12:31 9.24 9.24 9.24 9.24 1.4K
12:32 9.24 9.24 9.24 9.24 1.5K
12:33 9.24 9.24 9.24 9.24 0.6K
12:34 9.24 9.24 9.24 9.24 0.5K
12:35 9.23 9.23 9.23 9.23 0.3K
12:36 9.23 9.23 9.23 9.23 0.2K
12:37 9.24 9.24 9.24 9.24 0.7K
12:38 9.25 9.25 9.25 9.24 2.0K
12:39 9.25 9.25 9.25 9.24 2.0K
12:40 9.25 9.25 9.25 9.24 2.3K
12:41 9.24 9.24 9.24 9.24 0.9K
12:43 9.25 9.25 9.25 9.24 2.1K
12:44 9.25 9.25 9.25 9.24 0.7K
12:45 9.24 9.24 9.24 9.24 1.5K
12:46 9.25 9.25 9.25 9.24 0.9K
12:47 9.25 9.25 9.25 9.24 0.2K
12:48 9.25 9.25 9.25 9.25 0.7K
12:49 9.25 9.25 9.25 9.24 2.6K
12:52 9.23 9.24 9.23 9.24 0.8K
12:53 9.24 9.24 9.24 9.24 5.0K
12:54 9.25 9.26 9.25 9.26 0.8K
12:55 9.26 9.26 9.26 9.26 1.0K
12:57 9.27 9.27 9.27 9.27 1.2K
12:58 9.26 9.26 9.26 9.26 2.3K
12:59 9.26 9.26 9.26 9.26 1.2K
13:00 9.25 9.25 9.25 9.25 0.3K
13:01 9.25 9.25 9.25 9.24 1.8K
13:04 9.21 9.21 9.21 9.21 7.1K
13:05 9.21 9.22 9.21 9.21 1.1K
13:06 9.19 9.19 9.19 9.19 1.0K
13:07 9.19 9.20 9.19 9.20 2.4K
13:08 9.21 9.21 9.21 9.21 0.2K
13:09 9.19 9.20 9.19 9.19 1.6K
13:10 9.20 9.20 9.20 9.20 1.8K
13:11 9.20 9.21 9.20 9.21 10.0K
13:13 9.22 9.23 9.22 9.23 1.2K
13:14 9.22 9.23 9.22 9.23 2.6K
13:15 9.23 9.23 9.23 9.23 0.5K
13:16 9.23 9.23 9.23 9.23 4.0K
13:18 9.25 9.25 9.25 9.24 0.9K
13:19 9.27 9.27 9.27 9.27 2.9K
13:21 9.27 9.27 9.27 9.27 0.4K
13:22 9.27 9.27 9.27 9.27 2.8K
13:25 9.28 9.28 9.28 9.28 1.0K
13:27 9.27 9.27 9.27 9.27 1.5K
13:28 9.29 9.29 9.29 9.29 0.6K
13:30 9.29 9.30 9.28 9.30 2.2K
13:31 9.29 9.29 9.29 9.29 4.0K
13:33 9.29 9.29 9.29 9.29 1.6K
13:35 9.30 9.30 9.30 9.30 0.4K
13:36 9.30 9.30 9.30 9.29 0.6K
13:37 9.30 9.30 9.30 9.30 0.8K
13:40 9.30 9.30 9.30 9.30 0.7K
13:41 9.30 9.30 9.30 9.30 1.6K
13:43 9.28 9.28 9.28 9.28 0.5K
13:44 9.28 9.29 9.28 9.29 0.9K
13:45 9.29 9.29 9.29 9.29 0.5K
13:46 9.29 9.29 9.29 9.29 0.5K
13:47 9.28 9.28 9.28 9.28 0.1K
13:48 9.28 9.28 9.28 9.28 1.9K
13:49 9.30 9.30 9.30 9.30 2.3K
13:51 9.30 9.30 9.30 9.30 0.5K
13:52 9.30 9.30 9.30 9.30 0.6K
13:53 9.30 9.30 9.30 9.30 0.4K
13:54 9.30 9.30 9.30 9.30 0.3K
13:55 9.30 9.30 9.30 9.30 0.4K
13:56 9.30 9.30 9.30 9.30 0.2K
13:57 9.30 9.30 9.30 9.30 2.1K
13:58 9.30 9.30 9.29 9.29 4.6K
14:01 9.30 9.30 9.30 9.30 2.2K
14:02 9.30 9.30 9.30 9.30 0.2K
14:03 9.30 9.30 9.30 9.30 13.3K
14:04 9.30 9.30 9.30 9.30 0.8K
14:05 9.29 9.30 9.29 9.30 4.8K
14:07 9.29 9.29 9.29 9.29 0.3K
14:08 9.29 9.30 9.29 9.30 2.8K
14:09 9.31 9.31 9.29 9.29 0.7K
14:10 9.30 9.30 9.30 9.30 1.1K
14:11 9.29 9.30 9.29 9.30 1.6K
14:12 9.31 9.31 9.31 9.31 0.5K
14:13 9.31 9.31 9.30 9.31 2.0K
14:15 9.29 9.30 9.29 9.30 1.3K
14:16 9.30 9.30 9.29 9.29 2.7K
14:17 9.28 9.28 9.28 9.28 1.3K
14:18 9.28 9.28 9.28 9.28 1.9K
14:19 9.27 9.27 9.27 9.27 0.6K
14:20 9.26 9.26 9.25 9.25 4.8K
14:21 9.23 9.23 9.23 9.23 1.2K
14:23 9.23 9.23 9.23 9.23 3.8K
14:24 9.23 9.23 9.23 9.23 4.1K
14:28 9.24 9.24 9.24 9.24 1.1K
14:30 9.24 9.24 9.24 9.24 0.1K
14:31 9.24 9.24 9.24 9.24 2.9K
14:32 9.26 9.26 9.26 9.26 1.5K
14:33 9.27 9.27 9.27 9.27 0.2K
14:34 9.27 9.27 9.27 9.27 0.7K
14:35 9.27 9.27 9.27 9.27 0.5K
14:36 9.27 9.27 9.27 9.27 0.5K
14:38 9.27 9.27 9.27 9.27 0.3K
14:39 9.27 9.27 9.26 9.27 4.2K
14:40 9.27 9.27 9.26 9.27 2.6K
14:41 9.26 9.27 9.26 9.27 1.0K
14:42 9.27 9.27 9.26 9.26 2.0K
14:43 9.25 9.25 9.25 9.25 0.8K
14:44 9.26 9.26 9.26 9.26 2.7K
14:45 9.24 9.24 9.24 9.24 0.3K
14:46 9.24 9.24 9.24 9.24 2.5K
14:47 9.25 9.25 9.25 9.24 2.2K
14:48 9.22 9.22 9.22 9.22 0.1K
14:49 9.20 9.20 9.18 9.18 8.7K
14:50 9.19 9.19 9.19 9.19 4.9K
14:51 9.20 9.20 9.20 9.20 0.2K
14:52 9.20 9.20 9.20 9.20 0.8K
14:53 9.21 9.21 9.21 9.21 1.5K
14:54 9.19 9.19 9.19 9.19 1.1K
14:55 9.19 9.19 9.17 9.18 7.7K
14:56 9.17 9.17 9.17 9.17 0.3K
14:57 9.16 9.16 9.12 9.12 3.5K
14:58 9.12 9.12 9.10 9.11 12.2K
14:59 9.09 9.12 9.09 9.12 8.0K
15:00 9.11 9.11 9.10 9.10 2.6K
15:02 9.10 9.11 9.10 9.11 2.5K
15:03 9.12 9.12 9.12 9.12 0.9K
15:05 9.12 9.12 9.11 9.11 6.3K
15:07 9.12 9.12 9.10 9.10 3.4K
15:08 9.10 9.10 9.10 9.10 1.3K
15:09 9.09 9.09 9.07 9.07 6.9K
15:10 9.07 9.07 9.07 9.07 3.2K
15:11 9.09 9.09 9.09 9.09 1.9K
15:12 9.09 9.09 9.09 9.09 0.3K
15:13 9.09 9.09 9.09 9.09 2.0K
15:14 9.09 9.12 9.09 9.12 8.5K
15:15 9.12 9.12 9.12 9.12 0.8K
15:16 9.12 9.12 9.12 9.12 0.1K
15:17 9.12 9.12 9.11 9.11 5.4K
15:19 9.11 9.11 9.09 9.09 10.8K
15:20 9.10 9.10 9.10 9.10 1.2K
15:21 9.10 9.12 9.10 9.11 3.7K
15:22 9.15 9.15 9.15 9.15 4.3K
15:23 9.17 9.17 9.17 9.17 2.3K
15:24 9.18 9.18 9.16 9.16 5.0K
15:25 9.17 9.17 9.17 9.17 7.3K
15:27 9.16 9.16 9.16 9.16 6.1K
15:28 9.18 9.18 9.18 9.18 0.3K
15:29 9.18 9.18 9.18 9.18 4.3K
15:30 9.18 9.19 9.18 9.18 4.9K
15:31 9.19 9.19 9.19 9.19 3.3K
15:32 9.19 9.19 9.19 9.19 4.2K
15:33 9.18 9.19 9.18 9.19 5.0K
15:34 9.17 9.19 9.17 9.18 3.1K
15:35 9.19 9.19 9.18 9.18 3.8K
15:36 9.19 9.19 9.19 9.19 2.4K
15:37 9.19 9.20 9.18 9.18 5.6K
15:38 9.20 9.20 9.18 9.20 11.2K
15:39 9.19 9.20 9.19 9.20 19.0K
15:41 9.21 9.21 9.21 9.21 4.9K
15:42 9.21 9.22 9.21 9.22 5.0K
15:43 9.23 9.23 9.23 9.23 6.4K
15:44 9.23 9.23 9.23 9.23 1.4K
15:45 9.23 9.23 9.22 9.23 4.2K
15:46 9.23 9.23 9.22 9.23 10.3K
15:48 9.23 9.23 9.22 9.22 11.5K
15:49 9.20 9.20 9.18 9.20 16.3K
15:50 9.19 9.20 9.19 9.20 15.7K
15:51 9.20 9.20 9.15 9.15 83.7K
15:52 9.15 9.15 9.03 9.04 38.8K
15:53 9.04 9.04 9.02 9.03 10.1K
15:54 9.02 9.02 8.93 8.94 35.4K
15:55 8.94 8.94 8.88 8.88 62.8K
15:56 8.88 9.04 8.88 9.03 78.7K
15:57 9.03 9.04 9.01 9.01 42.9K
15:58 9.01 9.04 9.01 9.03 29.0K
15:59 9.03 9.11 8.98 9.01 317.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음