Beyond Inc (BBBY)

BYON
🏛️ 미국 →
9.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 10.54 10.60 10.54 10.60 22.4K
09:31 10.55 10.59 10.55 10.57 3.9K
09:32 10.60 10.60 10.48 10.48 11.6K
09:33 10.56 10.56 10.51 10.51 3.7K
09:35 10.56 10.59 10.53 10.53 4.8K
09:36 10.54 10.55 10.50 10.50 4.4K
09:37 10.53 10.53 10.51 10.52 5.7K
09:38 10.52 10.53 10.52 10.53 3.5K
09:39 10.53 10.53 10.51 10.51 4.8K
09:40 10.54 10.54 10.52 10.52 2.2K
09:41 10.49 10.49 10.42 10.48 14.1K
09:42 10.50 10.50 10.48 10.48 2.7K
09:43 10.52 10.52 10.47 10.47 5.9K
09:44 10.48 10.56 10.48 10.54 25.9K
09:45 10.49 10.52 10.48 10.52 5.5K
09:46 10.48 10.50 10.48 10.50 2.1K
09:47 10.48 10.48 10.48 10.48 0.6K
09:48 10.50 10.50 10.49 10.49 1.4K
09:49 10.51 10.52 10.51 10.52 1.1K
09:50 10.51 10.54 10.51 10.52 7.0K
09:51 10.52 10.52 10.46 10.46 9.7K
09:52 10.46 10.46 10.33 10.35 140.9K
09:53 10.36 10.36 10.14 10.18 127.3K
09:54 10.00 10.03 9.99 10.00 118.4K
09:55 10.00 10.13 10.00 10.11 78.5K
09:56 10.15 10.15 10.10 10.11 6.2K
09:57 10.11 10.14 10.11 10.13 12.6K
09:58 10.14 10.14 10.12 10.12 6.2K
09:59 10.12 10.12 10.12 10.12 1.5K
10:00 10.12 10.12 10.12 10.12 0.7K
10:01 10.12 10.12 10.09 10.09 8.3K
10:02 10.09 10.14 10.08 10.14 3.7K
10:03 10.14 10.14 10.13 10.13 17.9K
10:04 10.14 10.15 10.14 10.15 1.3K
10:05 10.14 10.14 10.14 10.14 2.1K
10:06 10.16 10.17 10.16 10.17 2.6K
10:07 10.18 10.18 10.12 10.12 10.1K
10:08 10.15 10.17 10.15 10.17 2.0K
10:09 10.16 10.16 10.16 10.16 0.4K
10:10 10.19 10.19 10.19 10.19 0.4K
10:11 10.20 10.23 10.20 10.22 7.2K
10:12 10.23 10.25 10.23 10.23 2.7K
10:13 10.23 10.23 10.22 10.22 5.3K
10:14 10.22 10.22 10.22 10.22 2.3K
10:15 10.22 10.22 10.22 10.22 2.3K
10:16 10.22 10.22 10.22 10.22 5.7K
10:17 10.19 10.19 10.17 10.19 11.4K
10:18 10.21 10.21 10.19 10.21 2.8K
10:19 10.21 10.21 10.19 10.20 8.4K
10:20 10.21 10.27 10.21 10.26 8.1K
10:21 10.25 10.27 10.25 10.27 2.0K
10:22 10.28 10.28 10.28 10.28 3.3K
10:23 10.26 10.29 10.26 10.29 8.0K
10:24 10.26 10.27 10.26 10.27 0.7K
10:25 10.29 10.29 10.29 10.29 1.6K
10:26 10.29 10.29 10.28 10.28 2.7K
10:27 10.27 10.27 10.27 10.27 11.1K
10:28 10.27 10.27 10.27 10.27 8.3K
10:29 10.26 10.28 10.26 10.28 8.8K
10:30 10.34 10.37 10.34 10.35 4.3K
10:31 10.36 10.37 10.35 10.37 2.8K
10:32 10.38 10.38 10.37 10.37 3.1K
10:33 10.39 10.39 10.39 10.39 2.2K
10:34 10.43 10.46 10.43 10.46 25.3K
10:35 10.44 10.44 10.44 10.44 2.3K
10:36 10.45 10.45 10.44 10.44 1.9K
10:38 10.45 10.45 10.44 10.44 0.8K
10:39 10.43 10.45 10.43 10.45 3.3K
10:40 10.48 10.49 10.48 10.48 3.8K
10:41 10.50 10.50 10.49 10.49 1.7K
10:42 10.49 10.52 10.49 10.51 9.8K
10:43 10.50 10.50 10.49 10.49 2.5K
10:44 10.49 10.49 10.49 10.49 0.8K
10:45 10.47 10.47 10.47 10.47 6.0K
10:46 10.47 10.47 10.47 10.47 0.7K
10:48 10.47 10.48 10.47 10.48 2.3K
10:49 10.49 10.50 10.48 10.50 2.3K
10:50 10.51 10.51 10.51 10.51 4.0K
10:51 10.51 10.51 10.51 10.51 5.6K
10:52 10.50 10.50 10.50 10.50 0.6K
10:53 10.49 10.51 10.49 10.51 3.0K
10:54 10.51 10.51 10.48 10.48 18.4K
10:55 10.49 10.52 10.49 10.52 4.0K
10:56 10.55 10.56 10.55 10.56 7.4K
10:57 10.55 10.55 10.52 10.52 5.5K
10:58 10.50 10.50 10.50 10.50 3.4K
10:59 10.50 10.50 10.47 10.47 3.2K
11:00 10.47 10.47 10.42 10.44 9.0K
11:01 10.45 10.45 10.45 10.45 1.1K
11:02 10.46 10.46 10.46 10.46 1.2K
11:03 10.47 10.47 10.46 10.46 1.0K
11:04 10.45 10.45 10.45 10.45 0.4K
11:05 10.46 10.46 10.46 10.46 0.9K
11:06 10.46 10.46 10.46 10.46 0.4K
11:07 10.45 10.51 10.45 10.51 4.1K
11:08 10.52 10.53 10.52 10.53 1.2K
11:09 10.55 10.55 10.52 10.52 1.3K
11:10 10.52 10.53 10.52 10.53 8.7K
11:11 10.53 10.54 10.52 10.52 11.9K
11:12 10.52 10.52 10.52 10.52 0.7K
11:13 10.53 10.53 10.53 10.53 1.1K
11:15 10.52 10.52 10.52 10.52 0.2K
11:16 10.52 10.52 10.52 10.52 3.1K
11:17 10.50 10.51 10.50 10.51 4.0K
11:19 10.51 10.51 10.51 10.51 2.4K
11:20 10.52 10.52 10.49 10.49 6.5K
11:22 10.49 10.50 10.48 10.50 3.8K
11:23 10.46 10.46 10.46 10.46 3.7K
11:24 10.46 10.46 10.46 10.46 9.5K
11:25 10.46 10.46 10.44 10.44 4.4K
11:26 10.43 10.44 10.43 10.44 2.7K
11:27 10.44 10.44 10.43 10.43 2.8K
11:28 10.42 10.42 10.42 10.42 0.8K
11:29 10.42 10.43 10.42 10.42 4.5K
11:30 10.42 10.42 10.42 10.42 0.6K
11:31 10.42 10.43 10.42 10.42 1.9K
11:32 10.42 10.42 10.40 10.41 3.8K
11:33 10.41 10.41 10.37 10.37 14.1K
11:34 10.36 10.41 10.36 10.41 15.9K
11:37 10.41 10.41 10.40 10.40 4.2K
11:38 10.37 10.37 10.37 10.37 0.3K
11:39 10.37 10.37 10.37 10.37 1.1K
11:41 10.38 10.38 10.38 10.38 0.6K
11:42 10.37 10.37 10.36 10.36 2.4K
11:43 10.36 10.37 10.36 10.37 2.2K
11:46 10.37 10.37 10.37 10.37 0.7K
11:47 10.37 10.38 10.37 10.38 1.4K
11:48 10.36 10.36 10.36 10.36 2.4K
11:49 10.35 10.35 10.35 10.35 1.9K
11:50 10.35 10.35 10.34 10.34 2.2K
11:51 10.36 10.36 10.36 10.36 3.2K
11:53 10.37 10.38 10.37 10.38 1.6K
11:55 10.37 10.37 10.37 10.37 2.0K
11:57 10.36 10.36 10.36 10.36 1.8K
11:58 10.36 10.36 10.36 10.36 1.2K
11:59 10.35 10.35 10.35 10.35 3.6K
12:00 10.34 10.34 10.34 10.34 1.2K
12:02 10.35 10.35 10.35 10.35 0.9K
12:03 10.35 10.35 10.34 10.34 3.7K
12:04 10.34 10.34 10.34 10.34 0.7K
12:05 10.33 10.33 10.33 10.33 8.1K
12:08 10.31 10.31 10.31 10.31 2.6K
12:10 10.33 10.34 10.33 10.34 2.5K
12:11 10.34 10.35 10.34 10.35 2.0K
12:12 10.32 10.33 10.32 10.33 5.7K
12:13 10.32 10.32 10.32 10.32 0.2K
12:14 10.33 10.33 10.33 10.33 1.9K
12:15 10.31 10.31 10.31 10.31 3.7K
12:17 10.30 10.31 10.30 10.31 3.9K
12:18 10.31 10.31 10.31 10.31 0.4K
12:19 10.30 10.30 10.30 10.30 1.1K
12:20 10.31 10.31 10.31 10.31 0.4K
12:21 10.30 10.30 10.30 10.30 2.3K
12:22 10.31 10.31 10.31 10.31 1.1K
12:23 10.30 10.30 10.30 10.30 1.1K
12:24 10.31 10.32 10.31 10.32 9.9K
12:25 10.33 10.34 10.33 10.34 5.4K
12:28 10.32 10.33 10.32 10.33 2.1K
12:29 10.34 10.34 10.34 10.34 3.9K
12:30 10.34 10.34 10.34 10.34 0.4K
12:31 10.34 10.34 10.34 10.34 0.5K
12:32 10.34 10.34 10.34 10.34 0.7K
12:33 10.34 10.34 10.34 10.34 0.3K
12:34 10.30 10.31 10.30 10.31 10.7K
12:35 10.31 10.31 10.31 10.31 1.4K
12:36 10.32 10.32 10.32 10.32 1.2K
12:37 10.32 10.32 10.31 10.31 3.4K
12:39 10.32 10.32 10.32 10.32 1.6K
12:40 10.32 10.32 10.32 10.32 0.8K
12:41 10.31 10.31 10.31 10.31 3.2K
12:43 10.29 10.29 10.29 10.29 6.8K
12:44 10.26 10.28 10.26 10.28 14.0K
12:45 10.29 10.29 10.29 10.29 0.4K
12:46 10.29 10.30 10.29 10.30 2.0K
12:47 10.30 10.34 10.30 10.33 4.2K
12:52 10.33 10.33 10.33 10.33 0.7K
12:54 10.32 10.34 10.32 10.34 0.8K
12:55 10.32 10.32 10.31 10.31 3.8K
12:56 10.32 10.32 10.32 10.32 0.4K
12:57 10.32 10.32 10.32 10.32 1.1K
12:58 10.31 10.31 10.31 10.31 1.0K
12:59 10.31 10.31 10.31 10.31 0.6K
13:00 10.32 10.32 10.32 10.32 0.9K
13:01 10.32 10.32 10.32 10.32 0.8K
13:02 10.32 10.32 10.32 10.32 1.0K
13:03 10.30 10.31 10.30 10.30 6.9K
13:04 10.30 10.30 10.30 10.30 0.8K
13:05 10.30 10.30 10.30 10.30 1.2K
13:06 10.31 10.31 10.31 10.31 0.2K
13:07 10.31 10.31 10.30 10.30 2.3K
13:08 10.30 10.30 10.30 10.30 0.7K
13:09 10.30 10.30 10.30 10.30 0.6K
13:10 10.30 10.30 10.30 10.30 0.5K
13:11 10.31 10.31 10.31 10.31 0.1K
13:12 10.32 10.32 10.32 10.32 1.4K
13:13 10.32 10.32 10.32 10.32 3.8K
13:14 10.32 10.32 10.32 10.32 1.9K
13:15 10.32 10.32 10.32 10.32 0.4K
13:16 10.32 10.32 10.32 10.32 0.9K
13:17 10.32 10.32 10.32 10.32 0.4K
13:18 10.32 10.32 10.32 10.32 0.2K
13:19 10.32 10.32 10.32 10.32 0.7K
13:20 10.33 10.33 10.30 10.30 11.1K
13:21 10.30 10.30 10.30 10.30 0.7K
13:22 10.30 10.30 10.30 10.30 0.8K
13:23 10.30 10.30 10.30 10.30 1.3K
13:24 10.30 10.30 10.30 10.30 2.7K
13:25 10.30 10.30 10.30 10.30 1.2K
13:27 10.31 10.31 10.31 10.31 1.8K
13:28 10.32 10.32 10.31 10.32 6.3K
13:29 10.32 10.36 10.32 10.36 24.0K
13:30 10.35 10.35 10.34 10.34 2.5K
13:33 10.35 10.35 10.35 10.35 0.5K
13:34 10.35 10.35 10.34 10.34 0.9K
13:35 10.34 10.34 10.34 10.34 0.7K
13:36 10.33 10.33 10.33 10.33 1.7K
13:37 10.34 10.34 10.34 10.34 3.8K
13:38 10.35 10.35 10.35 10.35 1.6K
13:39 10.35 10.35 10.35 10.35 2.6K
13:40 10.35 10.37 10.35 10.36 3.5K
13:41 10.36 10.36 10.36 10.36 2.0K
13:42 10.35 10.37 10.35 10.37 14.5K
13:43 10.38 10.38 10.38 10.38 2.0K
13:44 10.38 10.38 10.38 10.38 6.5K
13:48 10.40 10.40 10.40 10.40 12.4K
13:49 10.42 10.42 10.42 10.42 6.9K
13:50 10.42 10.42 10.41 10.41 1.0K
13:51 10.42 10.42 10.42 10.42 7.4K
13:52 10.44 10.44 10.44 10.44 5.7K
13:53 10.44 10.44 10.44 10.44 1.9K
13:54 10.44 10.44 10.42 10.42 9.5K
13:55 10.42 10.44 10.42 10.44 2.9K
13:56 10.44 10.45 10.44 10.44 4.9K
13:57 10.44 10.44 10.44 10.44 1.1K
13:58 10.44 10.44 10.44 10.44 2.6K
13:59 10.44 10.44 10.44 10.44 1.7K
14:00 10.44 10.45 10.44 10.45 1.4K
14:01 10.45 10.45 10.44 10.44 2.3K
14:02 10.44 10.44 10.44 10.44 1.0K
14:03 10.44 10.44 10.43 10.43 2.9K
14:05 10.43 10.43 10.41 10.41 2.0K
14:06 10.41 10.42 10.41 10.42 1.6K
14:09 10.42 10.42 10.37 10.38 8.5K
14:11 10.38 10.38 10.35 10.35 4.5K
14:14 10.35 10.36 10.35 10.36 2.3K
14:15 10.36 10.37 10.36 10.37 6.8K
14:16 10.38 10.38 10.38 10.38 3.5K
14:17 10.38 10.38 10.36 10.37 4.4K
14:20 10.36 10.36 10.36 10.36 1.1K
14:21 10.37 10.37 10.36 10.36 2.7K
14:23 10.37 10.37 10.37 10.37 0.7K
14:24 10.35 10.35 10.35 10.35 4.5K
14:25 10.36 10.36 10.36 10.36 1.3K
14:26 10.36 10.36 10.35 10.35 1.5K
14:27 10.36 10.36 10.35 10.35 1.3K
14:28 10.36 10.37 10.36 10.37 4.0K
14:29 10.38 10.38 10.38 10.38 5.3K
14:30 10.37 10.37 10.37 10.37 0.6K
14:31 10.37 10.38 10.37 10.38 6.2K
14:32 10.38 10.38 10.37 10.38 1.2K
14:33 10.38 10.38 10.38 10.38 1.7K
14:36 10.38 10.38 10.38 10.38 1.1K
14:37 10.38 10.38 10.37 10.37 2.3K
14:38 10.37 10.37 10.37 10.37 1.5K
14:39 10.37 10.37 10.35 10.36 9.1K
14:40 10.36 10.36 10.36 10.36 0.9K
14:41 10.34 10.34 10.34 10.34 8.9K
14:43 10.34 10.35 10.34 10.35 3.4K
14:44 10.35 10.35 10.35 10.35 0.2K
14:45 10.35 10.36 10.35 10.36 3.7K
14:46 10.35 10.37 10.35 10.37 8.6K
14:47 10.37 10.37 10.37 10.37 1.7K
14:48 10.36 10.36 10.36 10.36 0.4K
14:49 10.37 10.37 10.35 10.36 6.2K
14:52 10.37 10.37 10.37 10.37 1.8K
14:53 10.37 10.37 10.36 10.36 5.1K
14:54 10.31 10.31 10.31 10.31 6.8K
14:55 10.29 10.29 10.29 10.29 3.1K
14:56 10.30 10.30 10.30 10.30 1.0K
14:57 10.29 10.29 10.29 10.29 1.4K
14:58 10.29 10.29 10.29 10.29 0.3K
14:59 10.29 10.29 10.28 10.28 3.3K
15:00 10.28 10.28 10.27 10.27 1.4K
15:01 10.27 10.27 10.26 10.26 1.1K
15:02 10.25 10.26 10.25 10.26 11.2K
15:03 10.26 10.26 10.26 10.26 1.9K
15:04 10.26 10.26 10.26 10.26 2.7K
15:05 10.26 10.26 10.26 10.26 2.2K
15:06 10.26 10.27 10.26 10.27 1.9K
15:07 10.28 10.28 10.28 10.28 2.2K
15:08 10.28 10.28 10.27 10.27 2.7K
15:09 10.27 10.27 10.27 10.27 1.2K
15:11 10.27 10.27 10.26 10.26 2.5K
15:12 10.26 10.27 10.26 10.27 3.7K
15:13 10.27 10.28 10.27 10.28 2.4K
15:14 10.28 10.28 10.28 10.28 1.7K
15:15 10.27 10.27 10.26 10.26 4.8K
15:16 10.26 10.27 10.26 10.27 3.5K
15:17 10.27 10.27 10.27 10.27 1.3K
15:18 10.27 10.27 10.27 10.27 0.7K
15:19 10.27 10.27 10.27 10.27 0.9K
15:21 10.26 10.27 10.26 10.27 3.7K
15:22 10.27 10.27 10.27 10.27 1.1K
15:23 10.26 10.27 10.26 10.27 4.8K
15:25 10.27 10.27 10.24 10.26 6.4K
15:26 10.26 10.32 10.26 10.32 12.1K
15:27 10.32 10.32 10.32 10.32 2.1K
15:28 10.31 10.32 10.31 10.32 1.6K
15:29 10.32 10.33 10.31 10.31 1.8K
15:30 10.32 10.32 10.31 10.31 2.3K
15:31 10.31 10.31 10.31 10.31 2.8K
15:32 10.31 10.31 10.30 10.30 1.0K
15:33 10.30 10.30 10.30 10.30 2.4K
15:34 10.31 10.31 10.31 10.31 3.7K
15:35 10.30 10.30 10.27 10.29 7.7K
15:36 10.29 10.29 10.28 10.28 2.3K
15:37 10.27 10.27 10.27 10.27 2.4K
15:38 10.27 10.28 10.27 10.27 6.6K
15:39 10.27 10.27 10.27 10.27 2.1K
15:40 10.27 10.27 10.26 10.26 2.5K
15:41 10.25 10.25 10.25 10.25 2.8K
15:42 10.27 10.27 10.27 10.27 1.8K
15:44 10.27 10.29 10.27 10.29 7.7K
15:45 10.29 10.32 10.29 10.32 4.9K
15:46 10.33 10.36 10.32 10.36 13.4K
15:47 10.37 10.37 10.36 10.36 8.8K
15:48 10.36 10.36 10.34 10.35 11.1K
15:49 10.35 10.35 10.34 10.35 4.3K
15:50 10.35 10.41 10.35 10.40 33.9K
15:51 10.39 10.40 10.37 10.40 32.1K
15:52 10.40 10.40 10.38 10.40 15.2K
15:53 10.40 10.40 10.38 10.38 14.5K
15:54 10.38 10.38 10.36 10.37 18.7K
15:55 10.38 10.38 10.35 10.35 23.5K
15:56 10.32 10.35 10.32 10.34 21.7K
15:57 10.34 10.36 10.34 10.36 30.1K
15:58 10.36 10.37 10.36 10.37 36.0K
15:59 10.37 10.40 10.36 10.39 354.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음