Beyond Inc (BBBY)

BYON
🏛️ 미국 →
9.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 8.97 8.97 8.97 8.97 48.9K
09:31 8.94 8.95 8.93 8.93 6.2K
09:32 9.00 9.00 8.93 8.95 3.5K
09:33 8.94 8.98 8.94 8.98 11.2K
09:34 8.93 8.97 8.93 8.97 2.0K
09:35 8.98 8.98 8.97 8.97 1.5K
09:36 8.98 8.98 8.94 8.95 6.6K
09:37 8.95 9.00 8.95 8.98 3.1K
09:38 8.97 8.99 8.97 8.99 4.0K
09:39 8.91 8.94 8.91 8.94 10.2K
09:40 9.00 9.00 9.00 9.00 6.4K
09:41 9.00 9.00 8.97 8.98 5.9K
09:43 9.03 9.03 9.00 9.00 4.0K
09:44 9.02 9.02 9.00 9.00 12.9K
09:45 9.07 9.14 9.07 9.12 4.0K
09:46 9.12 9.12 9.06 9.06 4.5K
09:47 9.06 9.06 9.06 9.06 0.5K
09:48 9.04 9.04 9.03 9.03 12.2K
09:49 8.98 8.98 8.98 8.98 1.1K
09:50 9.01 9.01 9.01 9.01 1.1K
09:51 9.00 9.00 9.00 8.99 6.6K
09:52 9.01 9.01 9.01 9.01 3.2K
09:53 9.00 9.00 9.00 9.00 0.3K
09:54 9.00 9.01 9.00 9.01 3.0K
09:55 9.01 9.02 8.98 8.98 3.4K
09:56 9.00 9.00 9.00 9.00 0.9K
09:57 9.01 9.01 9.01 9.01 0.3K
09:58 9.00 9.00 8.99 8.99 10.1K
09:59 9.00 9.00 9.00 9.00 0.6K
10:00 9.04 9.04 9.04 9.04 3.3K
10:01 9.07 9.07 9.07 9.07 2.0K
10:02 9.08 9.08 9.07 9.07 1.4K
10:03 9.07 9.08 9.06 9.06 2.9K
10:04 9.08 9.08 9.08 9.08 1.7K
10:05 9.12 9.12 9.09 9.09 2.0K
10:06 9.08 9.12 9.08 9.12 26.5K
10:07 9.17 9.17 9.17 9.17 0.6K
10:08 9.17 9.17 9.16 9.16 10.3K
10:09 9.16 9.25 9.16 9.25 25.6K
10:10 9.23 9.23 9.20 9.20 17.3K
10:11 9.18 9.18 9.18 9.18 1.7K
10:13 9.18 9.18 9.16 9.16 11.7K
10:14 9.18 9.18 9.18 9.18 0.7K
10:15 9.19 9.20 9.19 9.20 2.1K
10:16 9.18 9.18 9.18 9.18 0.7K
10:17 9.21 9.21 9.16 9.16 4.5K
10:18 9.15 9.16 9.15 9.16 1.5K
10:19 9.17 9.17 9.17 9.17 0.6K
10:20 9.20 9.20 9.20 9.20 1.2K
10:21 9.18 9.18 9.18 9.18 1.6K
10:22 9.24 9.24 9.24 9.25 1.4K
10:23 9.23 9.23 9.23 9.23 1.7K
10:24 9.25 9.28 9.24 9.28 0.9K
10:25 9.27 9.27 9.25 9.26 5.5K
10:26 9.25 9.27 9.25 9.26 2.9K
10:27 9.27 9.27 9.25 9.26 7.9K
10:28 9.26 9.26 9.24 9.25 1.9K
10:29 9.22 9.24 9.21 9.23 10.9K
10:30 9.23 9.23 9.21 9.21 2.0K
10:31 9.21 9.22 9.21 9.22 3.8K
10:32 9.24 9.24 9.23 9.23 2.3K
10:34 9.21 9.23 9.21 9.23 0.9K
10:36 9.24 9.24 9.23 9.23 0.6K
10:37 9.24 9.24 9.24 9.24 0.1K
10:38 9.22 9.25 9.22 9.23 8.5K
10:39 9.21 9.24 9.21 9.24 0.8K
10:40 9.22 9.22 9.19 9.19 3.7K
10:41 9.21 9.21 9.21 9.21 0.9K
10:42 9.22 9.22 9.20 9.22 2.6K
10:43 9.22 9.22 9.22 9.22 1.6K
10:44 9.22 9.22 9.21 9.21 0.9K
10:45 9.23 9.23 9.22 9.22 3.1K
10:46 9.22 9.22 9.22 9.22 3.0K
10:48 9.21 9.21 9.20 9.20 1.8K
10:49 9.20 9.20 9.19 9.19 8.4K
10:51 9.19 9.19 9.18 9.18 2.9K
10:53 9.19 9.19 9.19 9.19 0.4K
10:54 9.19 9.19 9.19 9.19 0.2K
10:55 9.19 9.19 9.19 9.19 0.8K
10:57 9.18 9.19 9.17 9.17 7.8K
10:59 9.17 9.17 9.15 9.15 11.9K
11:00 9.14 9.14 9.14 9.14 0.1K
11:01 9.14 9.15 9.14 9.15 2.8K
11:02 9.14 9.14 9.14 9.14 1.1K
11:03 9.15 9.15 9.14 9.14 3.3K
11:04 9.13 9.13 9.12 9.12 2.1K
11:05 9.12 9.15 9.12 9.15 4.6K
11:06 9.14 9.14 9.13 9.13 1.3K
11:07 9.13 9.13 9.12 9.12 2.3K
11:08 9.13 9.13 9.13 9.13 1.3K
11:09 9.13 9.13 9.13 9.13 2.3K
11:10 9.15 9.15 9.15 9.15 0.2K
11:11 9.15 9.18 9.15 9.17 2.8K
11:12 9.16 9.17 9.16 9.16 3.9K
11:14 9.16 9.16 9.13 9.15 9.2K
11:16 9.14 9.15 9.14 9.15 1.1K
11:17 9.14 9.14 9.14 9.14 1.1K
11:18 9.14 9.14 9.14 9.14 1.6K
11:20 9.14 9.14 9.13 9.13 2.5K
11:21 9.13 9.13 9.13 9.13 3.5K
11:22 9.13 9.13 9.13 9.13 3.7K
11:24 9.13 9.14 9.13 9.13 3.2K
11:25 9.14 9.14 9.13 9.13 1.3K
11:26 9.13 9.13 9.12 9.12 1.6K
11:27 9.10 9.11 9.10 9.10 18.2K
11:28 9.08 9.08 9.08 9.07 2.2K
11:29 9.08 9.08 9.08 9.08 0.3K
11:30 9.09 9.10 9.09 9.10 2.1K
11:31 9.09 9.10 9.09 9.10 3.6K
11:34 9.11 9.11 9.11 9.11 0.4K
11:35 9.11 9.15 9.11 9.15 2.3K
11:36 9.15 9.15 9.15 9.15 0.3K
11:37 9.15 9.15 9.15 9.15 1.3K
11:38 9.17 9.17 9.16 9.16 4.6K
11:39 9.17 9.19 9.17 9.19 0.6K
11:40 9.21 9.21 9.19 9.21 2.7K
11:41 9.18 9.18 9.18 9.18 6.5K
11:44 9.19 9.19 9.19 9.19 0.2K
11:46 9.17 9.17 9.17 9.17 1.7K
11:47 9.18 9.18 9.18 9.18 0.2K
11:48 9.18 9.18 9.18 9.18 0.2K
11:49 9.19 9.19 9.17 9.19 0.7K
11:50 9.19 9.19 9.19 9.19 0.5K
11:51 9.19 9.19 9.17 9.19 1.4K
11:52 9.20 9.21 9.19 9.21 5.7K
11:53 9.22 9.22 9.21 9.21 2.7K
11:54 9.20 9.21 9.20 9.21 16.0K
11:55 9.21 9.21 9.21 9.21 0.3K
11:56 9.21 9.22 9.21 9.22 4.8K
11:57 9.19 9.19 9.19 9.19 0.1K
11:58 9.19 9.19 9.19 9.19 0.8K
11:59 9.18 9.18 9.18 9.18 3.7K
12:00 9.19 9.19 9.19 9.19 1.2K
12:02 9.19 9.19 9.19 9.19 0.3K
12:03 9.19 9.19 9.17 9.17 4.4K
12:04 9.18 9.20 9.18 9.20 2.6K
12:06 9.22 9.23 9.22 9.23 0.7K
12:07 9.23 9.25 9.23 9.23 8.3K
12:08 9.22 9.23 9.22 9.23 3.0K
12:09 9.21 9.22 9.21 9.22 1.4K
12:10 9.22 9.22 9.20 9.20 0.2K
12:11 9.21 9.21 9.21 9.21 1.3K
12:12 9.21 9.21 9.21 9.21 2.2K
12:13 9.22 9.22 9.20 9.20 3.0K
12:15 9.20 9.22 9.20 9.22 1.4K
12:16 9.21 9.21 9.21 9.21 0.9K
12:17 9.21 9.21 9.19 9.19 2.1K
12:18 9.20 9.20 9.18 9.18 12.3K
12:19 9.18 9.18 9.17 9.17 1.5K
12:21 9.16 9.16 9.16 9.16 0.4K
12:22 9.16 9.16 9.16 9.16 1.2K
12:23 9.15 9.15 9.15 9.15 0.3K
12:24 9.16 9.17 9.16 9.17 1.8K
12:25 9.18 9.18 9.17 9.17 2.1K
12:26 9.16 9.16 9.16 9.16 2.3K
12:27 9.17 9.17 9.17 9.16 0.5K
12:28 9.17 9.17 9.17 9.16 2.0K
12:31 9.19 9.19 9.19 9.18 1.3K
12:33 9.20 9.20 9.20 9.20 2.1K
12:35 9.21 9.21 9.21 9.21 1.0K
12:36 9.23 9.23 9.23 9.23 2.7K
12:37 9.23 9.23 9.23 9.23 3.6K
12:39 9.23 9.23 9.23 9.23 3.6K
12:44 9.23 9.23 9.23 9.23 0.7K
12:45 9.22 9.22 9.20 9.21 14.3K
12:47 9.21 9.21 9.21 9.21 2.0K
12:49 9.20 9.20 9.20 9.20 1.6K
12:50 9.20 9.20 9.20 9.20 0.9K
12:51 9.31 9.31 9.26 9.26 23.6K
12:52 9.24 9.24 9.22 9.23 18.9K
12:55 9.26 9.26 9.25 9.25 1.4K
12:56 9.24 9.24 9.24 9.24 1.0K
12:58 9.24 9.24 9.24 9.24 0.6K
12:59 9.23 9.23 9.23 9.23 0.3K
13:00 9.24 9.25 9.23 9.25 9.1K
13:01 9.25 9.26 9.25 9.26 1.2K
13:02 9.26 9.26 9.26 9.26 2.5K
13:03 9.26 9.26 9.24 9.24 1.7K
13:04 9.24 9.24 9.24 9.24 0.9K
13:05 9.24 9.24 9.24 9.24 3.0K
13:06 9.25 9.25 9.25 9.25 2.7K
13:09 9.24 9.24 9.24 9.24 1.1K
13:10 9.24 9.24 9.24 9.24 0.3K
13:11 9.24 9.24 9.24 9.24 0.1K
13:12 9.25 9.25 9.23 9.23 2.5K
13:13 9.24 9.24 9.24 9.24 0.6K
13:14 9.25 9.25 9.21 9.21 5.2K
13:15 9.21 9.21 9.19 9.19 2.2K
13:18 9.21 9.21 9.21 9.21 2.1K
13:20 9.20 9.20 9.17 9.17 3.2K
13:21 9.17 9.19 9.17 9.19 2.3K
13:22 9.18 9.18 9.18 9.18 1.2K
13:23 9.16 9.16 9.16 9.16 2.5K
13:24 9.16 9.16 9.14 9.14 7.3K
13:25 9.17 9.17 9.17 9.16 0.6K
13:26 9.16 9.16 9.16 9.15 0.1K
13:27 9.14 9.16 9.14 9.15 4.1K
13:30 9.18 9.18 9.13 9.13 4.5K
13:31 9.15 9.15 9.15 9.15 1.0K
13:32 9.15 9.15 9.15 9.15 1.1K
13:34 9.14 9.14 9.14 9.14 6.7K
13:37 9.12 9.13 9.12 9.13 2.5K
13:39 9.13 9.13 9.13 9.13 1.7K
13:40 9.12 9.12 9.10 9.10 3.9K
13:41 9.11 9.11 9.11 9.11 0.3K
13:42 9.09 9.09 9.09 9.09 2.1K
13:43 9.09 9.10 9.09 9.10 1.6K
13:44 9.11 9.12 9.11 9.12 2.5K
13:45 9.12 9.12 9.11 9.12 1.0K
13:46 9.12 9.12 9.12 9.12 2.5K
13:47 9.13 9.13 9.13 9.13 2.8K
13:48 9.14 9.14 9.11 9.11 4.0K
13:51 9.11 9.11 9.11 9.11 0.3K
13:52 9.11 9.11 9.11 9.11 0.8K
13:53 9.12 9.12 9.12 9.12 0.8K
13:55 9.13 9.13 9.13 9.13 1.5K
13:56 9.12 9.12 9.12 9.12 2.7K
13:57 9.11 9.11 9.11 9.11 3.8K
13:58 9.10 9.10 9.10 9.10 1.6K
13:59 9.11 9.11 9.10 9.10 1.3K
14:00 9.10 9.10 9.10 9.10 0.8K
14:01 9.11 9.11 9.11 9.11 1.6K
14:02 9.10 9.10 9.08 9.08 2.3K
14:03 9.09 9.09 9.09 9.09 0.9K
14:04 9.09 9.09 9.07 9.07 2.8K
14:05 9.07 9.10 9.07 9.10 10.9K
14:06 9.10 9.12 9.10 9.12 2.8K
14:07 9.09 9.10 9.09 9.10 1.2K
14:08 9.09 9.11 9.09 9.10 2.9K
14:09 9.09 9.09 9.07 9.07 1.3K
14:10 9.10 9.10 9.10 9.10 1.0K
14:11 9.10 9.10 9.09 9.09 2.4K
14:12 9.10 9.10 9.09 9.09 1.9K
14:13 9.08 9.08 9.08 9.08 2.3K
14:14 9.08 9.09 9.08 9.09 1.1K
14:15 9.09 9.10 9.09 9.10 13.0K
14:19 9.11 9.11 9.11 9.11 0.5K
14:20 9.13 9.13 9.13 9.13 2.7K
14:21 9.13 9.14 9.13 9.14 2.4K
14:22 9.14 9.14 9.13 9.13 4.3K
14:23 9.11 9.12 9.11 9.11 7.2K
14:24 9.12 9.14 9.12 9.14 1.7K
14:25 9.13 9.13 9.11 9.11 3.9K
14:26 9.11 9.11 9.11 9.11 1.1K
14:28 9.10 9.10 9.10 9.10 1.3K
14:30 9.10 9.10 9.09 9.09 3.7K
14:33 9.09 9.09 9.06 9.06 4.3K
14:35 9.08 9.08 9.07 9.07 2.6K
14:38 9.08 9.08 9.08 9.08 2.3K
14:39 9.09 9.09 9.09 9.09 1.0K
14:40 9.11 9.11 9.10 9.10 6.0K
14:41 9.11 9.11 9.11 9.11 0.5K
14:42 9.10 9.10 9.10 9.10 0.7K
14:43 9.11 9.11 9.11 9.11 1.0K
14:44 9.12 9.12 9.12 9.12 0.4K
14:45 9.12 9.12 9.10 9.10 5.0K
14:47 9.09 9.09 9.09 9.09 2.0K
14:49 9.11 9.12 9.11 9.12 1.5K
14:51 9.11 9.11 9.11 9.11 1.8K
14:52 9.12 9.12 9.12 9.12 2.4K
14:53 9.12 9.12 9.12 9.12 2.7K
14:54 9.11 9.11 9.11 9.11 0.4K
14:55 9.10 9.10 9.10 9.10 5.4K
14:58 9.11 9.11 9.11 9.11 0.9K
14:59 9.10 9.10 9.10 9.10 2.8K
15:00 9.09 9.11 9.09 9.11 3.9K
15:03 9.11 9.11 9.11 9.11 0.9K
15:05 9.10 9.10 9.09 9.09 5.0K
15:06 9.10 9.10 9.10 9.09 0.1K
15:07 9.09 9.09 9.09 9.09 2.0K
15:08 9.09 9.10 9.09 9.09 2.8K
15:09 9.09 9.09 9.09 9.09 2.0K
15:10 9.09 9.09 9.09 9.09 1.3K
15:11 9.11 9.11 9.11 9.11 0.7K
15:12 9.10 9.11 9.10 9.11 5.2K
15:13 9.11 9.11 9.10 9.10 3.0K
15:14 9.11 9.11 9.09 9.10 2.5K
15:15 9.10 9.10 9.10 9.10 1.8K
15:16 9.11 9.11 9.11 9.11 1.4K
15:18 9.11 9.11 9.10 9.10 3.6K
15:20 9.13 9.18 9.13 9.18 19.8K
15:21 9.18 9.18 9.17 9.17 5.6K
15:23 9.18 9.18 9.16 9.16 3.3K
15:24 9.16 9.16 9.16 9.16 2.3K
15:25 9.16 9.16 9.15 9.15 1.4K
15:26 9.16 9.16 9.15 9.15 5.0K
15:27 9.16 9.16 9.16 9.16 2.9K
15:28 9.17 9.17 9.12 9.14 15.9K
15:30 9.14 9.14 9.14 9.14 4.2K
15:31 9.14 9.14 9.14 9.14 1.9K
15:32 9.14 9.15 9.14 9.15 4.7K
15:33 9.14 9.15 9.14 9.15 16.6K
15:34 9.14 9.15 9.14 9.15 2.7K
15:35 9.15 9.15 9.13 9.13 6.2K
15:36 9.13 9.13 9.13 9.13 1.2K
15:37 9.12 9.13 9.12 9.12 2.3K
15:38 9.12 9.14 9.12 9.14 4.1K
15:39 9.14 9.15 9.14 9.15 12.1K
15:40 9.14 9.14 9.14 9.14 2.8K
15:41 9.15 9.17 9.15 9.16 7.7K
15:42 9.16 9.17 9.16 9.16 4.5K
15:43 9.17 9.19 9.17 9.18 6.1K
15:44 9.18 9.18 9.17 9.16 6.8K
15:45 9.17 9.17 9.17 9.17 4.7K
15:46 9.16 9.16 9.15 9.15 3.7K
15:47 9.15 9.15 9.14 9.14 5.5K
15:48 9.13 9.14 9.13 9.14 4.9K
15:49 9.13 9.14 9.13 9.14 3.7K
15:50 9.14 9.15 9.13 9.13 10.8K
15:51 9.14 9.16 9.13 9.16 8.3K
15:52 9.14 9.16 9.14 9.16 15.4K
15:53 9.16 9.16 9.16 9.16 9.0K
15:54 9.17 9.17 9.17 9.16 12.7K
15:55 9.15 9.17 9.15 9.16 11.1K
15:56 9.17 9.17 9.12 9.13 33.0K
15:57 9.13 9.15 9.12 9.12 27.4K
15:58 9.12 9.14 9.12 9.14 16.8K
15:59 9.14 9.14 9.10 9.10 1,499.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음