시장 데이터를 불러오는 중
전체 종목
The Beachbody Company, Inc. - Class A Common Stock 과거 주가
The Beachbody Company, Inc. - Class A Common Stock · BODI · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Beachbody Company, Inc. - Class A Common Stock · BODI · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,436 | ₩6,597 | ₩6,226 | ₩6,316 | -1.88% | 5.9천 |
| 2026.10.08 | ₩6,450 | ₩6,544 | ₩5,940 | ₩6,168 | -4.37% | 4.5만 |
| 2026.10.07 | ₩6,637 | ₩6,684 | ₩6,530 | ₩6,530 | -1.62% | 4.7천 |
| 2026.10.06 | ₩6,544 | ₩6,761 | ₩6,503 | ₩6,624 | +1.23% | 5천 |
| 2026.10.05 | ₩6,570 | ₩6,832 | ₩6,436 | ₩6,463 | -1.63% | 9.3천 |
| 2026.10.02 | ₩6,596 | ₩6,851 | ₩6,463 | ₩6,597 | +0.02% | 6.5천 |
| 2026.10.01 | ₩6,396 | ₩6,611 | ₩6,235 | ₩6,369 | -0.42% | 3.3만 |
| 2026.09.30 | ₩6,316 | ₩6,396 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,316 |
| 0.00% |
| 5.3천 |
| 2026.09.29 | ₩6,450 | ₩6,450 | ₩6,230 | ₩6,316 | -2.08% | 7.9천 |
|---|
| 2026.09.28 | ₩6,168 | ₩6,800 | ₩6,155 | ₩6,349 | +2.93% | 1.8만 |
|---|
| 2026.09.25 | ₩6,443 | ₩6,503 | ₩6,088 | ₩6,115 | -5.10% | 5.3만 |
|---|
| 2026.09.24 | ₩6,570 | ₩6,692 | ₩6,436 | ₩6,436 | -2.04% | 3.3만 |
|---|
| 2026.09.23 | ₩6,705 | ₩7,013 | ₩6,570 | ₩6,570 | -2.00% | 1.4만 |
|---|
| 2026.09.22 | ₩6,705 | ₩6,800 | ₩6,678 | ₩6,678 | -0.40% | 1.1만 |
|---|
| 2026.09.21 | ₩6,705 | ₩6,940 | ₩6,597 | ₩6,691 | -0.20% | 1.1만 |
|---|
| 2026.09.18 | ₩6,570 | ₩6,751 | ₩6,530 | ₩6,617 | +0.71% | 2.1만 |
|---|
| 2026.09.17 | ₩7,067 | ₩7,067 | ₩6,570 | ₩6,624 | -6.26% | 1.7만 |
|---|
| 2026.09.16 | ₩6,651 | ₩6,865 | ₩6,497 | ₩6,731 | +1.21% | 2.5만 |
|---|
| 2026.09.15 | ₩7,120 | ₩7,238 | ₩6,597 | ₩6,651 | -6.59% | 2.2만 |
|---|
| 2026.09.14 | ₩7,026 | ₩7,402 | ₩6,919 | ₩6,932 | -1.34% | 4.6만 |
|---|
| 2026.09.11 | ₩7,482 | ₩7,536 | ₩6,865 | ₩7,013 | -6.27% | 3만 |
|---|
| 2026.09.10 | ₩7,415 | ₩7,576 | ₩7,415 | ₩7,442 | +0.36% | 2.5만 |
|---|
| 2026.09.09 | ₩7,589 | ₩7,992 | ₩7,469 | ₩7,469 | -1.59% | 3.5만 |
|---|
| 2026.09.08 | ₩7,670 | ₩8,045 | ₩7,589 | ₩7,643 | -0.35% | 5.4만 |
|---|
| 2026.09.04 | ₩7,777 | ₩7,871 | ₩7,630 | ₩7,703 | -0.95% | 2.1만 |
|---|
| 2026.09.03 | ₩7,844 | ₩8,131 | ₩7,576 | ₩7,737 | -1.37% | 3.1만 |
|---|
| 2026.09.02 | ₩7,630 | ₩7,965 | ₩7,630 | ₩7,817 | +2.46% | 2.4만 |
|---|
| 2026.09.01 | ₩7,710 | ₩7,858 | ₩7,563 | ₩7,630 | -1.04% | 4.3만 |
|---|
| 2026.08.31 | ₩7,952 | ₩8,057 | ₩7,388 | ₩7,844 | -1.35% | 4.1만 |
|---|
| 2026.08.28 | ₩8,032 | ₩8,146 | ₩7,764 | ₩7,831 | -2.50% | 3.5만 |
|---|
| 2026.08.27 | ₩8,287 | ₩8,307 | ₩7,978 | ₩8,032 | -3.07% | 5.9만 |
|---|
| 2026.08.26 | ₩8,257 | ₩8,407 | ₩8,193 | ₩8,233 | -0.29% | 4.4만 |
|---|
| 2026.08.25 | ₩8,206 | ₩8,689 | ₩8,179 | ₩8,247 | +0.49% | 7.6만 |
|---|
| 2026.08.24 | ₩8,367 | ₩8,428 | ₩8,126 | ₩8,166 | -2.40% | 5.4만 |
|---|
| 2026.08.21 | ₩8,837 | ₩9,051 | ₩8,474 | ₩8,542 | -3.34% | 9.3만 |
|---|
| 2026.08.20 | ₩8,615 | ₩8,716 | ₩8,072 | ₩8,716 | +1.17% | 1.4만 |
|---|
| 2026.08.19 | ₩8,273 | ₩8,689 | ₩8,045 | ₩8,595 | +3.89% | 3.8만 |
|---|
| 2026.08.18 | ₩8,474 | ₩8,649 | ₩8,045 | ₩8,220 | -3.01% | 10.9만 |
|---|
| 2026.08.17 | ₩9,427 | ₩9,427 | ₩8,542 | ₩8,582 | -8.96% | 12만 |
|---|
| 2026.08.14 | ₩8,769 | ₩9,593 | ₩8,635 | ₩9,427 | +7.49% | 5.6만 |
|---|
| 2026.08.13 | ₩8,702 | ₩8,837 | ₩8,358 | ₩8,756 | +0.62% | 5.8만 |
|---|
| 2026.08.12 | ₩8,729 | ₩9,386 | ₩8,381 | ₩8,582 | -1.69% | 11.4만 |
|---|
| 2026.08.11 | ₩11,974 | ₩12,256 | ₩7,871 | ₩8,434 | -29.56% | 44.6만 |
|---|
| 2026.08.10 | ₩13,744 | ₩14,133 | ₩13,468 | ₩13,704 | -0.29% | 3.1만 |
|---|
| 2026.08.07 | ₩13,530 | ₩14,079 | ₩13,483 | ₩13,851 | +2.38% | 4.6만 |
|---|
| 2026.08.06 | ₩14,750 | ₩14,750 | ₩13,396 | ₩13,396 | -9.18% | 2.2만 |
|---|
| 2026.08.05 | ₩14,656 | ₩14,998 | ₩14,334 | ₩14,669 | +0.09% | 1.9만 |
|---|
| 2026.08.04 | ₩13,396 | ₩14,589 | ₩13,396 | ₩14,475 | +8.06% | 4.4만 |
|---|
| 2026.08.03 | ₩13,288 | ₩13,583 | ₩13,141 | ₩13,436 | +1.11% | 1.2만 |
|---|
| 2026.07.31 | ₩13,221 | ₩13,456 | ₩13,074 | ₩13,074 | -1.12% | 1.3만 |
|---|
| 2026.07.30 | ₩13,302 | ₩13,489 | ₩13,060 | ₩13,396 | +0.71% | 8.8천 |
|---|
| 2026.07.29 | ₩14,482 | ₩14,535 | ₩13,020 | ₩13,302 | -8.15% | 1.3만 |
|---|
| 2026.07.28 | ₩14,509 | ₩14,696 | ₩14,388 | ₩14,509 | 0.00% | 1.6만 |
|---|
| 2026.07.27 | ₩14,763 | ₩15,286 | ₩14,401 | ₩14,643 | -0.82% | 3.6만 |
|---|
| 2026.07.24 | ₩14,294 | ₩14,750 | ₩14,267 | ₩14,616 | +2.25% | 9.6천 |
|---|
| 2026.07.23 | ₩13,677 | ₩14,542 | ₩13,476 | ₩14,374 | +5.10% | 3.8만 |
|---|
| 2026.07.22 | ₩14,683 | ₩14,683 | ₩13,825 | ₩14,053 | -4.29% | 1.7만 |
|---|
| 2026.07.21 | ₩14,156 | ₩15,018 | ₩14,106 | ₩14,763 | +4.29% | 3.2만 |
|---|
| 2026.07.20 | ₩13,865 | ₩14,482 | ₩13,758 | ₩14,294 | +3.09% | 2.2만 |
|---|
| 2026.07.17 | ₩14,723 | ₩14,750 | ₩13,476 | ₩13,905 | -5.56% | 1.7만 |
|---|
| 2026.07.16 | ₩14,897 | ₩15,320 | ₩14,609 | ₩14,978 | +0.54% | 3.3만 |
|---|
| 2026.07.15 | ₩15,099 | ₩15,849 | ₩14,711 | ₩14,884 | -1.42% | 2.5만 |
|---|
| 2026.07.14 | ₩14,911 | ₩15,487 | ₩14,897 | ₩14,964 | +0.36% | 1.3만 |
|---|
| 2026.07.13 | ₩14,964 | ₩15,112 | ₩14,522 | ₩14,971 | +0.04% | 2.5만 |
|---|
| 2026.07.10 | ₩15,219 | ₩15,756 | ₩14,777 | ₩14,964 | -1.67% | 2.1만 |
|---|
| 2026.07.09 | ₩14,214 | ₩15,286 | ₩13,831 | ₩15,072 | +6.04% | 2.9만 |
|---|
| 2026.07.08 | ₩13,280 | ₩14,321 | ₩13,280 | ₩14,146 | +6.52% | 2.5만 |
|---|
| 2026.07.07 | ₩13,704 | ₩13,731 | ₩13,322 | ₩13,463 | -1.76% | 1.3만 |
|---|
| 2026.07.06 | ₩14,576 | ₩14,893 | ₩12,953 | ₩13,583 | -6.81% | 4.9만 |
|---|
| 2026.07.02 | ₩13,758 | ₩14,509 | ₩13,597 | ₩14,468 | +5.17% | 5.4만 |
|---|
| 2026.07.01 | ₩13,704 | ₩14,106 | ₩13,443 | ₩13,556 | -1.08% | 2.9만 |
|---|
| 2026.06.30 | ₩13,624 | ₩13,811 | ₩13,154 | ₩13,704 | +0.59% | 1.3만 |
|---|
| 2026.06.29 | ₩13,530 | ₩13,905 | ₩13,530 | ₩13,744 | +1.59% | 1.8만 |
|---|
| 2026.06.26 | ₩13,074 | ₩14,066 | ₩12,712 | ₩13,570 | +3.79% | 4.3만 |
|---|
| 2026.06.25 | ₩13,020 | ₩13,972 | ₩12,739 | ₩12,913 | -0.82% | 1.6만 |
|---|
| 2026.06.24 | ₩12,658 | ₩13,516 | ₩12,658 | ₩12,993 | +2.65% | 2.2만 |
|---|
| 2026.06.23 | ₩11,773 | ₩12,712 | ₩11,773 | ₩12,712 | +7.97% | 3.1만 |
|---|
| 2026.06.22 | ₩12,055 | ₩12,430 | ₩11,746 | ₩11,961 | -0.78% | 2만 |
|---|
| 2026.06.18 | ₩11,478 | ₩12,175 | ₩10,727 | ₩11,746 | +2.34% | 4.6만 |
|---|
| 2026.06.17 | ₩11,626 | ₩11,965 | ₩10,989 | ₩11,129 | -4.27% | 5.4만 |
|---|
| 2026.06.16 | ₩12,537 | ₩12,604 | ₩11,626 | ₩11,787 | -5.99% | 3.6만 |
|---|
| 2026.06.15 | ₩12,846 | ₩13,208 | ₩12,130 | ₩12,377 | -3.65% | 3.8만 |
|---|
| 2026.06.12 | ₩12,604 | ₩13,141 | ₩12,336 | ₩12,658 | +0.43% | 2.1만 |
|---|
| 2026.06.11 | ₩12,484 | ₩12,694 | ₩11,706 | ₩12,531 | +0.38% | 6.9만 |
|---|
| 2026.06.10 | ₩13,101 | ₩13,409 | ₩12,537 | ₩12,591 | -3.89% | 1.4만 |
|---|
| 2026.06.09 | ₩13,315 | ₩13,744 | ₩12,967 | ₩12,967 | -2.62% | 1.9만 |
|---|
| 2026.06.08 | ₩13,624 | ₩13,845 | ₩13,168 | ₩13,221 | -2.95% | 3.3만 |
|---|
| 2026.06.05 | ₩14,696 | ₩15,005 | ₩13,409 | ₩13,650 | -7.12% | 3만 |
|---|
| 2026.06.04 | ₩14,562 | ₩15,340 | ₩14,562 | ₩14,830 | +1.84% | 3.1만 |
|---|
| 2026.06.03 | ₩14,455 | ₩14,723 | ₩14,079 | ₩14,589 | +0.93% | 2.4만 |
|---|
| 2026.06.02 | ₩14,482 | ₩15,199 | ₩14,482 | ₩14,602 | +0.83% | 3.3만 |
|---|
| 2026.06.01 | ₩14,857 | ₩14,944 | ₩14,146 | ₩14,482 | -2.53% | 3.5만 |
|---|
| 2026.05.29 | ₩14,294 | ₩15,407 | ₩13,892 | ₩14,669 | +2.63% | 6.5만 |
|---|
| 2026.05.28 | ₩13,141 | ₩15,219 | ₩12,749 | ₩14,334 | +9.08% | 9.5만 |
|---|
| 2026.05.27 | ₩13,758 | ₩14,079 | ₩13,114 | ₩13,288 | -3.41% | 4.1만 |
|---|
| 2026.05.26 | ₩14,361 | ₩14,790 | ₩13,744 | ₩13,744 | -4.30% | 3.3만 |
|---|
| 2026.05.22 | ₩14,629 | ₩14,951 | ₩13,771 | ₩14,334 | -2.02% | 4.2만 |
|---|
| 2026.05.21 | ₩13,637 | ₩15,045 | ₩13,114 | ₩14,643 | +7.37% | 10.6만 |
|---|
| 2026.05.20 | ₩13,959 | ₩14,160 | ₩13,507 | ₩13,744 | -1.54% | 4.9만 |
|---|
| 2026.05.19 | ₩13,744 | ₩14,964 | ₩13,624 | ₩13,959 | +1.56% | 5.3만 |
|---|
| 2026.05.18 | ₩14,736 | ₩15,152 | ₩13,570 | ₩13,637 | -7.46% | 11.9만 |
|---|
| 2026.05.15 | ₩16,721 | ₩16,721 | ₩14,348 | ₩15,166 | -9.30% | 14.5만 |
|---|
| 2026.05.14 | ₩17,056 | ₩18,116 | ₩16,439 | ₩16,949 | -0.63% | 9.7만 |
|---|
| 2026.05.13 | ₩17,459 | ₩18,665 | ₩16,600 | ₩16,909 | -3.15% | 6.6만 |
|---|
| 2026.05.12 | ₩17,861 | ₩18,504 | ₩16,225 | ₩17,365 | -2.78% | 13.9만 |
|---|
| 2026.05.11 | ₩18,437 | ₩18,437 | ₩15,762 | ₩16,869 | -8.51% | 19.6만 |
|---|
| 2026.05.08 | ₩19,041 | ₩19,041 | ₩17,512 | ₩18,250 | -4.15% | 7.2만 |
|---|
| 2026.05.07 | ₩18,786 | ₩19,486 | ₩18,102 | ₩18,866 | +0.43% | 4.1만 |
|---|
| 2026.05.06 | ₩20,261 | ₩20,502 | ₩18,478 | ₩18,652 | -7.94% | 5.2만 |
|---|
| 2026.05.05 | ₩18,344 | ₩20,462 | ₩18,344 | ₩20,261 | +10.45% | 6만 |
|---|
| 2026.05.04 | ₩20,154 | ₩20,154 | ₩17,941 | ₩18,344 | -8.98% | 10.2만 |
|---|
| 2026.05.01 | ₩20,368 | ₩22,621 | ₩18,773 | ₩20,100 | -1.32% | 11.5만 |
|---|
| 2026.04.30 | ₩20,636 | ₩20,965 | ₩19,792 | ₩20,060 | -2.79% | 3.2만 |
|---|
| 2026.04.29 | ₩21,441 | ₩22,366 | ₩20,114 | ₩20,476 | -4.50% | 7.6만 |
|---|
| 2026.04.28 | ₩20,328 | ₩22,058 | ₩19,993 | ₩21,521 | +5.87% | 8.5만 |
|---|
| 2026.04.27 | ₩20,998 | ₩22,098 | ₩19,912 | ₩20,502 | -2.36% | 11.9만 |
|---|
| 2026.04.24 | ₩20,838 | ₩21,092 | ₩19,296 | ₩20,771 | -0.32% | 7.9만 |
|---|
| 2026.04.23 | ₩19,282 | ₩20,730 | ₩18,880 | ₩20,187 | +4.69% | 8.4만 |
|---|
| 2026.04.22 | ₩19,309 | ₩19,772 | ₩18,102 | ₩19,322 | +0.07% | 9.5만 |
|---|
| 2026.04.21 | ₩16,788 | ₩19,215 | ₩16,721 | ₩18,853 | +12.30% | 12.1만 |
|---|
| 2026.04.20 | ₩16,091 | ₩16,748 | ₩15,554 | ₩16,748 | +4.08% | 9.3만 |
|---|
| 2026.04.17 | ₩14,897 | ₩16,788 | ₩14,783 | ₩16,386 | +9.99% | 11.7만 |
|---|
| 2026.04.16 | ₩14,629 | ₩14,884 | ₩14,281 | ₩14,736 | +0.73% | 2.6만 |
|---|
| 2026.04.15 | ₩14,777 | ₩15,529 | ₩14,495 | ₩14,750 | -0.18% | 4.3만 |
|---|
| 2026.04.14 | ₩15,112 | ₩15,541 | ₩14,817 | ₩14,911 | -1.33% | 3.2만 |
|---|
| 2026.04.13 | ₩13,583 | ₩15,407 | ₩13,409 | ₩15,246 | +12.24% | 6.5만 |
|---|
| 2026.04.10 | ₩13,945 | ₩14,039 | ₩13,208 | ₩13,758 | -1.35% | 3.7만 |
|---|
| 2026.04.09 | ₩13,744 | ₩14,134 | ₩13,409 | ₩13,945 | +1.46% | 5.9만 |
|---|
| 2026.04.08 | ₩13,449 | ₩13,784 | ₩12,739 | ₩13,436 | -0.10% | 8.3만 |
|---|
| 2026.04.07 | ₩15,206 | ₩15,501 | ₩13,024 | ₩13,034 | -14.29% | 13만 |
|---|
| 2026.04.06 | ₩15,957 | ₩16,265 | ₩15,166 | ₩15,541 | -2.61% | 10만 |
|---|
| 2026.04.02 | ₩15,192 | ₩16,091 | ₩15,152 | ₩15,957 | +5.03% | 14.6만 |
|---|
| 2026.04.01 | ₩14,924 | ₩16,359 | ₩14,924 | ₩15,447 | +3.50% | 11.8만 |
|---|
| 2026.03.31 | ₩15,099 | ₩15,139 | ₩13,945 | ₩14,562 | -3.55% | 5.9만 |
|---|
| 2026.03.30 | ₩14,066 | ₩15,407 | ₩14,066 | ₩14,964 | +6.39% | 8.2만 |
|---|
| 2026.03.27 | ₩15,689 | ₩15,689 | ₩13,141 | ₩13,717 | -12.56% | 10.6만 |
|---|
| 2026.03.26 | ₩15,796 | ₩16,198 | ₩15,031 | ₩15,461 | -2.12% | 6만 |
|---|
| 2026.03.25 | ₩15,125 | ₩16,563 | ₩15,099 | ₩15,568 | +2.93% | 6.8만 |
|---|
| 2026.03.24 | ₩15,554 | ₩15,876 | ₩14,883 | ₩15,058 | -3.19% | 4만 |
|---|
| 2026.03.23 | ₩14,991 | ₩16,614 | ₩14,026 | ₩15,601 | +4.07% | 12.9만 |
|---|
| 2026.03.20 | ₩14,964 | ₩15,617 | ₩13,811 | ₩14,964 | 0.00% | 6.2만 |
|---|
| 2026.03.19 | ₩15,434 | ₩15,675 | ₩14,388 | ₩14,924 | -3.30% | 6만 |
|---|
| 2026.03.18 | ₩16,198 | ₩16,480 | ₩15,487 | ₩15,689 | -3.15% | 8.5만 |
|---|
| 2026.03.17 | ₩16,037 | ₩16,962 | ₩15,179 | ₩15,729 | -1.92% | 16.6만 |
|---|
| 2026.03.16 | ₩14,388 | ₩16,158 | ₩14,388 | ₩14,964 | +4.01% | 7.1만 |
|---|
| 2026.03.13 | ₩14,750 | ₩15,340 | ₩14,160 | ₩14,160 | -4.00% | 5.3만 |
|---|
| 2026.03.12 | ₩14,964 | ₩15,682 | ₩14,401 | ₩14,401 | -3.76% | 6.4만 |
|---|
| 2026.03.11 | ₩13,402 | ₩15,420 | ₩13,114 | ₩14,629 | +9.15% | 25.7만 |
|---|
| 2026.03.10 | ₩11,009 | ₩11,301 | ₩10,647 | ₩11,170 | +1.46% | 2.6만 |
|---|
| 2026.03.09 | ₩10,982 | ₩11,062 | ₩10,460 | ₩10,989 | +0.06% | 2.3만 |
|---|
| 2026.03.06 | ₩11,398 | ₩12,296 | ₩11,022 | ₩11,089 | -2.71% | 2만 |
|---|
| 2026.03.05 | ₩11,478 | ₩12,001 | ₩11,398 | ₩11,659 | +1.58% | 2.4만 |
|---|
| 2026.03.04 | ₩11,733 | ₩11,760 | ₩10,754 | ₩11,176 | -4.74% | 1.8만 |
|---|
| 2026.03.03 | ₩10,848 | ₩11,867 | ₩10,090 | ₩11,639 | +7.29% | 2.5만 |
|---|
| 2026.03.02 | ₩9,091 | ₩11,290 | ₩9,078 | ₩10,741 | +18.14% | 6.1만 |
|---|
| 2026.02.27 | ₩9,762 | ₩9,990 | ₩9,145 | ₩9,333 | -4.40% | 1.8만 |
|---|
| 2026.02.26 | ₩9,762 | ₩10,298 | ₩9,762 | ₩9,976 | +2.20% | 6.1천 |
|---|
| 2026.02.25 | ₩9,936 | ₩10,244 | ₩9,567 | ₩9,949 | +0.13% | 1.1만 |
|---|
| 2026.02.24 | ₩10,191 | ₩10,553 | ₩9,494 | ₩9,762 | -4.21% | 2.6만 |
|---|
| 2026.02.23 | ₩10,727 | ₩10,848 | ₩9,420 | ₩10,325 | -3.75% | 7.3만 |
|---|
| 2026.02.20 | ₩10,888 | ₩11,518 | ₩10,674 | ₩10,741 | -1.35% | 1.4만 |
|---|
| 2026.02.19 | ₩11,639 | ₩11,666 | ₩10,513 | ₩11,129 | -4.38% | 4.2만 |
|---|
| 2026.02.18 | ₩11,344 | ₩12,095 | ₩11,344 | ₩11,840 | +4.37% | 1.4만 |
|---|
| 2026.02.17 | ₩12,014 | ₩12,082 | ₩11,103 | ₩11,532 | -4.02% | 2.6만 |
|---|
| 2026.02.13 | ₩12,403 | ₩12,604 | ₩11,840 | ₩11,880 | -4.22% | 1.5만 |
|---|
| 2026.02.12 | ₩12,792 | ₩12,967 | ₩12,001 | ₩12,323 | -3.67% | 1.9만 |
|---|
| 2026.02.11 | ₩13,154 | ₩13,262 | ₩12,685 | ₩12,987 | -1.27% | 2.4만 |
|---|
| 2026.02.10 | ₩13,436 | ₩13,610 | ₩13,127 | ₩13,141 | -2.20% | 3.2만 |
|---|
| 2026.02.09 | ₩14,106 | ₩14,187 | ₩12,940 | ₩13,396 | -5.04% | 8.1만 |
|---|
| 2026.02.06 | ₩14,334 | ₩14,964 | ₩14,281 | ₩14,535 | +1.40% | 4.9만 |
|---|
| 2026.02.05 | ₩14,710 | ₩15,233 | ₩14,066 | ₩14,307 | -2.73% | 4.3만 |
|---|
| 2026.02.04 | ₩15,340 | ₩15,984 | ₩14,307 | ₩14,924 | -2.71% | 4.1만 |
|---|
| 2026.02.03 | ₩16,386 | ₩16,922 | ₩14,750 | ₩15,621 | -4.66% | 4.6만 |
|---|
| 2026.02.02 | ₩15,300 | ₩16,976 | ₩15,259 | ₩16,506 | +7.89% | 12.1만 |
|---|
| 2026.01.30 | ₩15,353 | ₩15,477 | ₩15,139 | ₩15,259 | -0.61% | 2.2만 |
|---|
| 2026.01.29 | ₩15,474 | ₩15,903 | ₩14,723 | ₩15,487 | +0.09% | 5.6만 |
|---|
| 2026.01.28 | ₩15,018 | ₩15,957 | ₩14,782 | ₩15,447 | +2.86% | 3.1만 |
|---|
| 2026.01.27 | ₩13,744 | ₩14,991 | ₩13,744 | ₩14,897 | +8.39% | 2.4만 |
|---|
| 2026.01.26 | ₩14,053 | ₩14,281 | ₩13,443 | ₩13,805 | -1.77% | 5만 |
|---|
| 2026.01.23 | ₩14,294 | ₩14,710 | ₩13,463 | ₩14,415 | +0.84% | 3.3만 |
|---|
| 2026.01.22 | ₩13,235 | ₩14,401 | ₩13,235 | ₩14,254 | +7.70% | 1.5만 |
|---|
| 2026.01.21 | ₩12,712 | ₩13,503 | ₩12,524 | ₩13,007 | +2.32% | 4.4만 |
|---|
| 2026.01.20 | ₩12,940 | ₩13,898 | ₩12,470 | ₩12,712 | -1.76% | 9.7만 |
|---|
| 2026.01.16 | ₩13,878 | ₩13,878 | ₩12,899 | ₩13,007 | -6.28% | 8.3만 |
|---|
| 2026.01.15 | ₩13,677 | ₩14,372 | ₩13,422 | ₩13,945 | +1.96% | 5.5만 |
|---|
| 2026.01.14 | ₩13,369 | ₩13,932 | ₩13,275 | ₩13,664 | +2.21% | 4.9만 |
|---|
| 2026.01.13 | ₩14,026 | ₩14,173 | ₩13,315 | ₩13,315 | -5.07% | 4만 |
|---|
| 2026.01.12 | ₩13,168 | ₩14,415 | ₩13,087 | ₩14,193 | +7.79% | 6.8만 |
|---|
| 2026.01.09 | ₩13,154 | ₩13,556 | ₩12,891 | ₩12,980 | -1.33% | 2.4만 |
|---|
| 2026.01.08 | ₩13,744 | ₩14,120 | ₩13,235 | ₩13,235 | -3.71% | 1.8만 |
|---|
| 2026.01.07 | ₩13,851 | ₩14,428 | ₩13,603 | ₩13,664 | -1.36% | 4.3만 |
|---|
| 2026.01.06 | ₩13,838 | ₩14,281 | ₩13,687 | ₩13,784 | -0.39% | 1.8만 |
|---|
| 2026.01.05 | ₩12,685 | ₩14,562 | ₩12,685 | ₩13,798 | +8.77% | 7.1만 |
|---|
| 2026.01.02 | ₩13,892 | ₩14,240 | ₩12,591 | ₩12,631 | -9.07% | 3.9만 |
|---|
| 2025.12.31 | ₩13,731 | ₩14,120 | ₩13,657 | ₩13,892 | +1.17% | 3.5만 |
|---|
| 2025.12.30 | ₩13,141 | ₩14,495 | ₩12,625 | ₩13,798 | +5.00% | 6.4만 |
|---|
| 2025.12.29 | ₩13,302 | ₩13,563 | ₩12,041 | ₩13,329 | +0.20% | 12.1만 |
|---|
| 2025.12.26 | ₩14,348 | ₩14,455 | ₩13,436 | ₩13,476 | -6.07% | 4만 |
|---|
| 2025.12.24 | ₩14,361 | ₩14,970 | ₩14,240 | ₩14,495 | +0.93% | 1.2만 |
|---|
| 2025.12.23 | ₩14,106 | ₩15,125 | ₩14,106 | ₩14,374 | +1.90% | 2.9만 |
|---|
| 2025.12.22 | ₩15,085 | ₩15,463 | ₩14,173 | ₩14,173 | -6.04% | 8.6만 |
|---|
| 2025.12.19 | ₩15,916 | ₩16,533 | ₩14,837 | ₩15,152 | -4.80% | 12.6만 |
|---|
| 2025.12.18 | ₩14,589 | ₩16,359 | ₩14,509 | ₩15,782 | +8.18% | 6.8만 |
|---|
| 2025.12.17 | ₩14,361 | ₩15,373 | ₩14,334 | ₩14,589 | +1.59% | 4.2만 |
|---|
| 2025.12.16 | ₩13,731 | ₩14,750 | ₩13,731 | ₩14,321 | +4.30% | 3.5만 |
|---|
| 2025.12.15 | ₩15,514 | ₩16,098 | ₩13,650 | ₩13,851 | -10.72% | 9.7만 |
|---|
| 2025.12.12 | ₩16,051 | ₩16,533 | ₩15,528 | ₩15,528 | -3.26% | 5.8만 |
|---|
| 2025.12.11 | ₩16,118 | ₩16,158 | ₩14,294 | ₩15,957 | -1.00% | 7.6만 |
|---|
| 2025.12.10 | ₩15,715 | ₩16,466 | ₩15,689 | ₩16,211 | +3.16% | 14.2만 |
|---|
| 2025.12.09 | ₩15,782 | ₩16,131 | ₩14,938 | ₩15,796 | +0.08% | 7.1만 |
|---|
| 2025.12.08 | ₩15,152 | ₩16,386 | ₩15,152 | ₩15,930 | +5.13% | 12.4만 |
|---|
| 2025.12.05 | ₩13,811 | ₩15,501 | ₩13,650 | ₩14,938 | +8.16% | 11.4만 |
|---|
| 2025.12.04 | ₩13,624 | ₩14,049 | ₩13,288 | ₩13,811 | +1.38% | 7.2만 |
|---|
| 2025.12.03 | ₩12,899 | ₩14,535 | ₩12,672 | ₩13,577 | +5.25% | 9.7만 |
|---|
| 2025.12.02 | ₩13,449 | ₩14,214 | ₩12,712 | ₩12,765 | -5.08% | 13.1만 |
|---|
| 2025.12.01 | ₩12,216 | ₩13,422 | ₩12,008 | ₩13,382 | +9.55% | 15만 |
|---|
| 2025.11.28 | ₩11,438 | ₩12,189 | ₩11,438 | ₩11,840 | +3.52% | 3.2만 |
|---|
| 2025.11.26 | ₩12,108 | ₩13,024 | ₩11,344 | ₩11,357 | -6.20% | 4.7만 |
|---|
| 2025.11.25 | ₩12,873 | ₩13,449 | ₩11,626 | ₩12,068 | -6.25% | 16.3만 |
|---|
| 2025.11.24 | ₩11,062 | ₩14,736 | ₩10,971 | ₩12,739 | +15.15% | 33.1만 |
|---|
| 2025.11.21 | ₩10,781 | ₩11,089 | ₩10,117 | ₩10,955 | +1.62% | 8만 |
|---|
| 2025.11.20 | ₩10,888 | ₩11,093 | ₩9,976 | ₩10,600 | -2.65% | 6.5만 |
|---|
| 2025.11.19 | ₩10,875 | ₩11,049 | ₩10,312 | ₩10,915 | +0.37% | 7.1만 |
|---|
| 2025.11.18 | ₩10,191 | ₩10,875 | ₩9,762 | ₩10,781 | +5.79% | 13.4만 |
|---|
| 2025.11.17 | ₩8,984 | ₩10,312 | ₩8,863 | ₩10,137 | +12.84% | 24.8만 |
|---|
| 2025.11.14 | ₩8,461 | ₩9,252 | ₩8,206 | ₩8,407 | -0.63% | 14.3만 |
|---|
| 2025.11.13 | ₩8,099 | ₩8,676 | ₩7,831 | ₩8,193 | +1.16% | 17.2만 |
|---|
| 2025.11.12 | ₩7,630 | ₩8,434 | ₩7,396 | ₩7,898 | +3.51% | 33.2만 |
|---|
| 2025.11.11 | ₩8,086 | ₩8,515 | ₩6,865 | ₩7,938 | -1.82% | 994.8만 |
|---|
| 2025.11.10 | ₩6,584 | ₩7,648 | ₩6,061 | ₩6,731 | +2.24% | 46.6만 |
|---|
| 2025.11.07 | ₩5,436 | ₩6,705 | ₩5,436 | ₩6,705 | +23.33% | 4.4만 |
|---|
| 2025.11.06 | ₩5,954 | ₩5,967 | ₩5,447 | ₩5,699 | -4.28% | 1.4만 |
|---|
| 2025.11.05 | ₩6,168 | ₩6,168 | ₩5,799 | ₩5,806 | -5.87% | 4.9천 |
|---|
| 2025.11.04 | ₩6,302 | ₩6,557 | ₩6,168 | ₩6,168 | -2.13% | 4.1천 |
|---|
| 2025.11.03 | ₩6,530 | ₩6,651 | ₩6,324 | ₩6,396 | -2.05% | 3.4천 |
|---|
| 2025.10.31 | ₩6,946 | ₩7,123 | ₩6,490 | ₩6,503 | -6.37% | 7.6천 |
|---|
| 2025.10.30 | ₩6,497 | ₩6,705 | ₩6,263 | ₩6,651 | +2.37% | 8.9천 |
|---|
| 2025.10.29 | ₩6,651 | ₩6,852 | ₩6,182 | ₩6,396 | -3.83% | 3.9만 |
|---|
| 2025.10.28 | ₩6,825 | ₩6,973 | ₩6,369 | ₩6,624 | -2.95% | 1.8만 |
|---|
| 2025.10.27 | ₩7,496 | ₩7,509 | ₩6,705 | ₩6,805 | -9.21% | 2.9만 |
|---|
| 2025.10.24 | ₩7,281 | ₩7,657 | ₩7,241 | ₩7,616 | +4.60% | 8.5천 |
|---|
| 2025.10.23 | ₩7,469 | ₩7,683 | ₩7,241 | ₩7,442 | -0.36% | 1.6만 |
|---|
| 2025.10.22 | ₩7,201 | ₩7,691 | ₩7,201 | ₩7,469 | +3.72% | 8.5천 |
|---|
| 2025.10.21 | ₩7,268 | ₩7,777 | ₩7,174 | ₩7,603 | +4.61% | 8.6천 |
|---|
| 2025.10.20 | ₩6,946 | ₩7,556 | ₩6,718 | ₩7,308 | +5.21% | 1.1만 |
|---|
| 2025.10.17 | ₩7,375 | ₩7,509 | ₩6,946 | ₩6,946 | -5.82% | 1.4만 |
|---|
| 2025.10.16 | ₩7,643 | ₩7,777 | ₩6,999 | ₩7,227 | -5.44% | 2.2만 |
|---|
| 2025.10.15 | ₩7,073 | ₩7,733 | ₩6,946 | ₩7,717 | +9.10% | 2.7만 |
|---|
| 2025.10.14 | ₩6,718 | ₩7,215 | ₩6,718 | ₩7,120 | +5.99% | 1.5만 |
|---|
| 2025.10.13 | ₩7,268 | ₩7,268 | ₩6,839 | ₩7,241 | -0.37% | 1.3만 |
|---|
| 2025.10.10 | ₩7,777 | ₩7,777 | ₩6,945 | ₩7,308 | -6.03% | 1.4만 |
|---|