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 | ₩6,422 | ₩6,583 | ₩6,212 | ₩6,302 | -1.88% | 5.9천 |
| 2026.10.08 | ₩6,436 | ₩6,529 | ₩5,927 | ₩6,155 | -4.37% | 4.5만 |
| 2026.10.07 | ₩6,623 | ₩6,670 | ₩6,516 | ₩6,516 | -1.62% | 4.7천 |
| 2026.10.06 | ₩6,529 | ₩6,746 | ₩6,489 | ₩6,610 | +1.23% | 5천 |
| 2026.10.05 | ₩6,556 | ₩6,817 | ₩6,422 | ₩6,449 | -1.63% | 9.3천 |
| 2026.10.02 | ₩6,582 | ₩6,836 | ₩6,449 | ₩6,583 | +0.02% | 6.5천 |
| 2026.10.01 | ₩6,382 | ₩6,596 | ₩6,222 | ₩6,356 | -0.42% | 3.3만 |
| 2026.09.30 | ₩6,302 | ₩6,382 | ₩6,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,302 |
| 0.00% |
| 5.3천 |
| 2026.09.29 | ₩6,436 | ₩6,436 | ₩6,216 | ₩6,302 | -2.08% | 7.9천 |
|---|
| 2026.09.28 | ₩6,155 | ₩6,785 | ₩6,141 | ₩6,335 | +2.93% | 1.8만 |
|---|
| 2026.09.25 | ₩6,429 | ₩6,489 | ₩6,075 | ₩6,101 | -5.10% | 5.3만 |
|---|
| 2026.09.24 | ₩6,556 | ₩6,678 | ₩6,422 | ₩6,422 | -2.04% | 3.3만 |
|---|
| 2026.09.23 | ₩6,690 | ₩6,998 | ₩6,556 | ₩6,556 | -2.00% | 1.4만 |
|---|
| 2026.09.22 | ₩6,690 | ₩6,785 | ₩6,663 | ₩6,663 | -0.40% | 1.1만 |
|---|
| 2026.09.21 | ₩6,690 | ₩6,926 | ₩6,583 | ₩6,677 | -0.20% | 1.1만 |
|---|
| 2026.09.18 | ₩6,556 | ₩6,737 | ₩6,516 | ₩6,603 | +0.71% | 2.1만 |
|---|
| 2026.09.17 | ₩7,051 | ₩7,051 | ₩6,556 | ₩6,610 | -6.26% | 1.7만 |
|---|
| 2026.09.16 | ₩6,637 | ₩6,851 | ₩6,483 | ₩6,717 | +1.21% | 2.5만 |
|---|
| 2026.09.15 | ₩7,105 | ₩7,223 | ₩6,583 | ₩6,637 | -6.59% | 2.2만 |
|---|
| 2026.09.14 | ₩7,011 | ₩7,386 | ₩6,904 | ₩6,918 | -1.34% | 4.6만 |
|---|
| 2026.09.11 | ₩7,466 | ₩7,520 | ₩6,851 | ₩6,998 | -6.27% | 3만 |
|---|
| 2026.09.10 | ₩7,399 | ₩7,560 | ₩7,399 | ₩7,426 | +0.36% | 2.5만 |
|---|
| 2026.09.09 | ₩7,573 | ₩7,975 | ₩7,453 | ₩7,453 | -1.59% | 3.5만 |
|---|
| 2026.09.08 | ₩7,653 | ₩8,028 | ₩7,573 | ₩7,627 | -0.35% | 5.4만 |
|---|
| 2026.09.04 | ₩7,760 | ₩7,854 | ₩7,613 | ₩7,687 | -0.95% | 2.1만 |
|---|
| 2026.09.03 | ₩7,827 | ₩8,114 | ₩7,560 | ₩7,720 | -1.37% | 3.1만 |
|---|
| 2026.09.02 | ₩7,613 | ₩7,948 | ₩7,613 | ₩7,801 | +2.46% | 2.4만 |
|---|
| 2026.09.01 | ₩7,694 | ₩7,841 | ₩7,546 | ₩7,613 | -1.04% | 4.3만 |
|---|
| 2026.08.31 | ₩7,934 | ₩8,040 | ₩7,372 | ₩7,827 | -1.35% | 4.1만 |
|---|
| 2026.08.28 | ₩8,015 | ₩8,128 | ₩7,747 | ₩7,814 | -2.50% | 3.5만 |
|---|
| 2026.08.27 | ₩8,269 | ₩8,289 | ₩7,961 | ₩8,015 | -3.07% | 5.9만 |
|---|
| 2026.08.26 | ₩8,239 | ₩8,389 | ₩8,175 | ₩8,215 | -0.29% | 4.4만 |
|---|
| 2026.08.25 | ₩8,189 | ₩8,670 | ₩8,162 | ₩8,229 | +0.49% | 7.6만 |
|---|
| 2026.08.24 | ₩8,349 | ₩8,409 | ₩8,108 | ₩8,148 | -2.40% | 5.4만 |
|---|
| 2026.08.21 | ₩8,817 | ₩9,032 | ₩8,456 | ₩8,523 | -3.34% | 9.3만 |
|---|
| 2026.08.20 | ₩8,597 | ₩8,697 | ₩8,055 | ₩8,697 | +1.17% | 1.4만 |
|---|
| 2026.08.19 | ₩8,256 | ₩8,670 | ₩8,028 | ₩8,577 | +3.89% | 3.8만 |
|---|
| 2026.08.18 | ₩8,456 | ₩8,630 | ₩8,028 | ₩8,202 | -3.01% | 10.9만 |
|---|
| 2026.08.17 | ₩9,406 | ₩9,406 | ₩8,523 | ₩8,563 | -8.96% | 12만 |
|---|
| 2026.08.14 | ₩8,751 | ₩9,572 | ₩8,617 | ₩9,406 | +7.49% | 5.6만 |
|---|
| 2026.08.13 | ₩8,684 | ₩8,817 | ₩8,340 | ₩8,737 | +0.62% | 5.8만 |
|---|
| 2026.08.12 | ₩8,710 | ₩9,366 | ₩8,363 | ₩8,563 | -1.69% | 11.4만 |
|---|
| 2026.08.11 | ₩11,948 | ₩12,229 | ₩7,854 | ₩8,416 | -29.56% | 44.6만 |
|---|
| 2026.08.10 | ₩13,715 | ₩14,103 | ₩13,439 | ₩13,674 | -0.29% | 3.1만 |
|---|
| 2026.08.07 | ₩13,501 | ₩14,049 | ₩13,454 | ₩13,822 | +2.38% | 4.6만 |
|---|
| 2026.08.06 | ₩14,718 | ₩14,718 | ₩13,367 | ₩13,367 | -9.18% | 2.2만 |
|---|
| 2026.08.05 | ₩14,624 | ₩14,966 | ₩14,303 | ₩14,638 | +0.09% | 1.9만 |
|---|
| 2026.08.04 | ₩13,367 | ₩14,558 | ₩13,367 | ₩14,444 | +8.06% | 4.4만 |
|---|
| 2026.08.03 | ₩13,260 | ₩13,554 | ₩13,112 | ₩13,407 | +1.11% | 1.2만 |
|---|
| 2026.07.31 | ₩13,193 | ₩13,427 | ₩13,046 | ₩13,046 | -1.12% | 1.3만 |
|---|
| 2026.07.30 | ₩13,273 | ₩13,460 | ₩13,032 | ₩13,367 | +0.71% | 8.8천 |
|---|
| 2026.07.29 | ₩14,451 | ₩14,504 | ₩12,992 | ₩13,273 | -8.15% | 1.3만 |
|---|
| 2026.07.28 | ₩14,477 | ₩14,665 | ₩14,357 | ₩14,477 | 0.00% | 1.6만 |
|---|
| 2026.07.27 | ₩14,731 | ₩15,253 | ₩14,370 | ₩14,611 | -0.82% | 3.6만 |
|---|
| 2026.07.24 | ₩14,263 | ₩14,718 | ₩14,236 | ₩14,584 | +2.25% | 9.6천 |
|---|
| 2026.07.23 | ₩13,648 | ₩14,511 | ₩13,447 | ₩14,343 | +5.10% | 3.8만 |
|---|
| 2026.07.22 | ₩14,651 | ₩14,651 | ₩13,795 | ₩14,022 | -4.29% | 1.7만 |
|---|
| 2026.07.21 | ₩14,125 | ₩14,986 | ₩14,076 | ₩14,731 | +4.29% | 3.2만 |
|---|
| 2026.07.20 | ₩13,835 | ₩14,451 | ₩13,728 | ₩14,263 | +3.09% | 2.2만 |
|---|
| 2026.07.17 | ₩14,691 | ₩14,718 | ₩13,447 | ₩13,875 | -5.56% | 1.7만 |
|---|
| 2026.07.16 | ₩14,865 | ₩15,287 | ₩14,578 | ₩14,946 | +0.54% | 3.3만 |
|---|
| 2026.07.15 | ₩15,066 | ₩15,815 | ₩14,679 | ₩14,852 | -1.42% | 2.5만 |
|---|
| 2026.07.14 | ₩14,879 | ₩15,454 | ₩14,865 | ₩14,932 | +0.36% | 1.3만 |
|---|
| 2026.07.13 | ₩14,932 | ₩15,079 | ₩14,491 | ₩14,939 | +0.04% | 2.5만 |
|---|
| 2026.07.10 | ₩15,186 | ₩15,722 | ₩14,745 | ₩14,932 | -1.67% | 2.1만 |
|---|
| 2026.07.09 | ₩14,183 | ₩15,253 | ₩13,802 | ₩15,039 | +6.04% | 2.9만 |
|---|
| 2026.07.08 | ₩13,252 | ₩14,290 | ₩13,252 | ₩14,116 | +6.52% | 2.5만 |
|---|
| 2026.07.07 | ₩13,674 | ₩13,701 | ₩13,293 | ₩13,434 | -1.76% | 1.3만 |
|---|
| 2026.07.06 | ₩14,544 | ₩14,861 | ₩12,925 | ₩13,554 | -6.81% | 4.9만 |
|---|
| 2026.07.02 | ₩13,728 | ₩14,477 | ₩13,567 | ₩14,437 | +5.17% | 5.4만 |
|---|
| 2026.07.01 | ₩13,674 | ₩14,076 | ₩13,414 | ₩13,527 | -1.08% | 2.9만 |
|---|
| 2026.06.30 | ₩13,594 | ₩13,782 | ₩13,126 | ₩13,674 | +0.59% | 1.3만 |
|---|
| 2026.06.29 | ₩13,501 | ₩13,875 | ₩13,501 | ₩13,715 | +1.59% | 1.8만 |
|---|
| 2026.06.26 | ₩13,046 | ₩14,036 | ₩12,684 | ₩13,541 | +3.79% | 4.3만 |
|---|
| 2026.06.25 | ₩12,992 | ₩13,942 | ₩12,711 | ₩12,885 | -0.82% | 1.6만 |
|---|
| 2026.06.24 | ₩12,631 | ₩13,487 | ₩12,631 | ₩12,965 | +2.65% | 2.2만 |
|---|
| 2026.06.23 | ₩11,748 | ₩12,684 | ₩11,748 | ₩12,684 | +7.97% | 3.1만 |
|---|
| 2026.06.22 | ₩12,029 | ₩12,403 | ₩11,721 | ₩11,935 | -0.78% | 2만 |
|---|
| 2026.06.18 | ₩11,453 | ₩12,149 | ₩10,704 | ₩11,721 | +2.34% | 4.6만 |
|---|
| 2026.06.17 | ₩11,601 | ₩11,939 | ₩10,965 | ₩11,105 | -4.27% | 5.4만 |
|---|
| 2026.06.16 | ₩12,510 | ₩12,577 | ₩11,601 | ₩11,761 | -5.99% | 3.6만 |
|---|
| 2026.06.15 | ₩12,818 | ₩13,179 | ₩12,104 | ₩12,350 | -3.65% | 3.8만 |
|---|
| 2026.06.12 | ₩12,577 | ₩13,112 | ₩12,310 | ₩12,631 | +0.43% | 2.1만 |
|---|
| 2026.06.11 | ₩12,457 | ₩12,667 | ₩11,681 | ₩12,504 | +0.38% | 6.9만 |
|---|
| 2026.06.10 | ₩13,072 | ₩13,380 | ₩12,510 | ₩12,564 | -3.89% | 1.4만 |
|---|
| 2026.06.09 | ₩13,286 | ₩13,715 | ₩12,939 | ₩12,939 | -2.62% | 1.9만 |
|---|
| 2026.06.08 | ₩13,594 | ₩13,815 | ₩13,139 | ₩13,193 | -2.95% | 3.3만 |
|---|
| 2026.06.05 | ₩14,665 | ₩14,972 | ₩13,380 | ₩13,621 | -7.12% | 3만 |
|---|
| 2026.06.04 | ₩14,531 | ₩15,307 | ₩14,531 | ₩14,798 | +1.84% | 3.1만 |
|---|
| 2026.06.03 | ₩14,424 | ₩14,691 | ₩14,049 | ₩14,558 | +0.93% | 2.4만 |
|---|
| 2026.06.02 | ₩14,451 | ₩15,166 | ₩14,451 | ₩14,571 | +0.83% | 3.3만 |
|---|
| 2026.06.01 | ₩14,825 | ₩14,912 | ₩14,116 | ₩14,451 | -2.53% | 3.5만 |
|---|
| 2026.05.29 | ₩14,263 | ₩15,374 | ₩13,862 | ₩14,638 | +2.63% | 6.5만 |
|---|
| 2026.05.28 | ₩13,112 | ₩15,186 | ₩12,722 | ₩14,303 | +9.08% | 9.5만 |
|---|
| 2026.05.27 | ₩13,728 | ₩14,049 | ₩13,086 | ₩13,260 | -3.41% | 4.1만 |
|---|
| 2026.05.26 | ₩14,330 | ₩14,758 | ₩13,715 | ₩13,715 | -4.30% | 3.3만 |
|---|
| 2026.05.22 | ₩14,598 | ₩14,919 | ₩13,741 | ₩14,303 | -2.02% | 4.2만 |
|---|
| 2026.05.21 | ₩13,608 | ₩15,012 | ₩13,086 | ₩14,611 | +7.37% | 10.6만 |
|---|
| 2026.05.20 | ₩13,929 | ₩14,129 | ₩13,478 | ₩13,715 | -1.54% | 4.9만 |
|---|
| 2026.05.19 | ₩13,715 | ₩14,932 | ₩13,594 | ₩13,929 | +1.56% | 5.3만 |
|---|
| 2026.05.18 | ₩14,705 | ₩15,120 | ₩13,541 | ₩13,608 | -7.46% | 11.9만 |
|---|
| 2026.05.15 | ₩16,685 | ₩16,685 | ₩14,317 | ₩15,133 | -9.30% | 14.5만 |
|---|
| 2026.05.14 | ₩17,019 | ₩18,077 | ₩16,404 | ₩16,912 | -0.63% | 9.7만 |
|---|
| 2026.05.13 | ₩17,421 | ₩18,625 | ₩16,565 | ₩16,872 | -3.15% | 6.6만 |
|---|
| 2026.05.12 | ₩17,822 | ₩18,465 | ₩16,190 | ₩17,327 | -2.78% | 13.9만 |
|---|
| 2026.05.11 | ₩18,398 | ₩18,398 | ₩15,728 | ₩16,832 | -8.51% | 19.6만 |
|---|
| 2026.05.08 | ₩19,000 | ₩19,000 | ₩17,474 | ₩18,210 | -4.15% | 7.2만 |
|---|
| 2026.05.07 | ₩18,746 | ₩19,444 | ₩18,063 | ₩18,826 | +0.43% | 4.1만 |
|---|
| 2026.05.06 | ₩20,217 | ₩20,458 | ₩18,438 | ₩18,612 | -7.94% | 5.2만 |
|---|
| 2026.05.05 | ₩18,304 | ₩20,418 | ₩18,304 | ₩20,217 | +10.45% | 6만 |
|---|
| 2026.05.04 | ₩20,110 | ₩20,110 | ₩17,903 | ₩18,304 | -8.98% | 10.2만 |
|---|
| 2026.05.01 | ₩20,324 | ₩22,572 | ₩18,732 | ₩20,057 | -1.32% | 11.5만 |
|---|
| 2026.04.30 | ₩20,592 | ₩20,920 | ₩19,749 | ₩20,017 | -2.79% | 3.2만 |
|---|
| 2026.04.29 | ₩21,395 | ₩22,318 | ₩20,070 | ₩20,431 | -4.50% | 7.6만 |
|---|
| 2026.04.28 | ₩20,284 | ₩22,010 | ₩19,950 | ₩21,475 | +5.87% | 8.5만 |
|---|
| 2026.04.27 | ₩20,953 | ₩22,050 | ₩19,869 | ₩20,458 | -2.36% | 11.9만 |
|---|
| 2026.04.24 | ₩20,793 | ₩21,047 | ₩19,254 | ₩20,726 | -0.32% | 7.9만 |
|---|
| 2026.04.23 | ₩19,241 | ₩20,686 | ₩18,839 | ₩20,144 | +4.69% | 8.4만 |
|---|
| 2026.04.22 | ₩19,267 | ₩19,729 | ₩18,063 | ₩19,281 | +0.07% | 9.5만 |
|---|
| 2026.04.21 | ₩16,752 | ₩19,174 | ₩16,685 | ₩18,812 | +12.30% | 12.1만 |
|---|
| 2026.04.20 | ₩16,056 | ₩16,712 | ₩15,521 | ₩16,712 | +4.08% | 9.3만 |
|---|
| 2026.04.17 | ₩14,865 | ₩16,752 | ₩14,752 | ₩16,350 | +9.99% | 11.7만 |
|---|
| 2026.04.16 | ₩14,598 | ₩14,852 | ₩14,250 | ₩14,705 | +0.73% | 2.6만 |
|---|
| 2026.04.15 | ₩14,745 | ₩15,495 | ₩14,464 | ₩14,718 | -0.18% | 4.3만 |
|---|
| 2026.04.14 | ₩15,079 | ₩15,508 | ₩14,785 | ₩14,879 | -1.33% | 3.2만 |
|---|
| 2026.04.13 | ₩13,554 | ₩15,374 | ₩13,380 | ₩15,213 | +12.24% | 6.5만 |
|---|
| 2026.04.10 | ₩13,915 | ₩14,009 | ₩13,179 | ₩13,728 | -1.35% | 3.7만 |
|---|
| 2026.04.09 | ₩13,715 | ₩14,104 | ₩13,380 | ₩13,915 | +1.46% | 5.9만 |
|---|
| 2026.04.08 | ₩13,420 | ₩13,755 | ₩12,711 | ₩13,407 | -0.10% | 8.3만 |
|---|
| 2026.04.07 | ₩15,173 | ₩15,467 | ₩12,996 | ₩13,005 | -14.29% | 13만 |
|---|
| 2026.04.06 | ₩15,922 | ₩16,230 | ₩15,133 | ₩15,508 | -2.61% | 10만 |
|---|
| 2026.04.02 | ₩15,160 | ₩16,056 | ₩15,120 | ₩15,922 | +5.03% | 14.6만 |
|---|
| 2026.04.01 | ₩14,892 | ₩16,324 | ₩14,892 | ₩15,414 | +3.50% | 11.8만 |
|---|
| 2026.03.31 | ₩15,066 | ₩15,106 | ₩13,915 | ₩14,531 | -3.55% | 5.9만 |
|---|
| 2026.03.30 | ₩14,036 | ₩15,374 | ₩14,036 | ₩14,932 | +6.39% | 8.2만 |
|---|
| 2026.03.27 | ₩15,655 | ₩15,655 | ₩13,112 | ₩13,688 | -12.56% | 10.6만 |
|---|
| 2026.03.26 | ₩15,762 | ₩16,163 | ₩14,999 | ₩15,427 | -2.12% | 6만 |
|---|
| 2026.03.25 | ₩15,093 | ₩16,527 | ₩15,066 | ₩15,534 | +2.93% | 6.8만 |
|---|
| 2026.03.24 | ₩15,521 | ₩15,842 | ₩14,851 | ₩15,026 | -3.19% | 4만 |
|---|
| 2026.03.23 | ₩14,959 | ₩16,578 | ₩13,996 | ₩15,568 | +4.07% | 12.9만 |
|---|
| 2026.03.20 | ₩14,932 | ₩15,584 | ₩13,782 | ₩14,932 | 0.00% | 6.2만 |
|---|
| 2026.03.19 | ₩15,400 | ₩15,641 | ₩14,357 | ₩14,892 | -3.30% | 6만 |
|---|
| 2026.03.18 | ₩16,163 | ₩16,444 | ₩15,454 | ₩15,655 | -3.15% | 8.5만 |
|---|
| 2026.03.17 | ₩16,003 | ₩16,926 | ₩15,146 | ₩15,695 | -1.92% | 16.6만 |
|---|
| 2026.03.16 | ₩14,357 | ₩16,123 | ₩14,357 | ₩14,932 | +4.01% | 7.1만 |
|---|
| 2026.03.13 | ₩14,718 | ₩15,307 | ₩14,129 | ₩14,129 | -4.00% | 5.3만 |
|---|
| 2026.03.12 | ₩14,932 | ₩15,648 | ₩14,370 | ₩14,370 | -3.76% | 6.4만 |
|---|
| 2026.03.11 | ₩13,373 | ₩15,387 | ₩13,086 | ₩14,598 | +9.15% | 25.7만 |
|---|
| 2026.03.10 | ₩10,985 | ₩11,277 | ₩10,624 | ₩11,146 | +1.46% | 2.6만 |
|---|
| 2026.03.09 | ₩10,958 | ₩11,039 | ₩10,438 | ₩10,965 | +0.06% | 2.3만 |
|---|
| 2026.03.06 | ₩11,373 | ₩12,270 | ₩10,998 | ₩11,065 | -2.71% | 2만 |
|---|
| 2026.03.05 | ₩11,453 | ₩11,975 | ₩11,373 | ₩11,634 | +1.58% | 2.4만 |
|---|
| 2026.03.04 | ₩11,708 | ₩11,734 | ₩10,731 | ₩11,152 | -4.74% | 1.8만 |
|---|
| 2026.03.03 | ₩10,825 | ₩11,841 | ₩10,069 | ₩11,614 | +7.29% | 2.5만 |
|---|
| 2026.03.02 | ₩9,072 | ₩11,266 | ₩9,058 | ₩10,717 | +18.14% | 6.1만 |
|---|
| 2026.02.27 | ₩9,741 | ₩9,968 | ₩9,125 | ₩9,313 | -4.40% | 1.8만 |
|---|
| 2026.02.26 | ₩9,741 | ₩10,276 | ₩9,741 | ₩9,955 | +2.20% | 6.1천 |
|---|
| 2026.02.25 | ₩9,915 | ₩10,222 | ₩9,547 | ₩9,928 | +0.13% | 1.1만 |
|---|
| 2026.02.24 | ₩10,169 | ₩10,530 | ₩9,473 | ₩9,741 | -4.21% | 2.6만 |
|---|
| 2026.02.23 | ₩10,704 | ₩10,825 | ₩9,400 | ₩10,303 | -3.75% | 7.3만 |
|---|
| 2026.02.20 | ₩10,865 | ₩11,494 | ₩10,651 | ₩10,717 | -1.35% | 1.4만 |
|---|
| 2026.02.19 | ₩11,614 | ₩11,641 | ₩10,490 | ₩11,105 | -4.38% | 4.2만 |
|---|
| 2026.02.18 | ₩11,320 | ₩12,069 | ₩11,320 | ₩11,815 | +4.37% | 1.4만 |
|---|
| 2026.02.17 | ₩11,989 | ₩12,055 | ₩11,079 | ₩11,507 | -4.02% | 2.6만 |
|---|
| 2026.02.13 | ₩12,377 | ₩12,577 | ₩11,815 | ₩11,855 | -4.22% | 1.5만 |
|---|
| 2026.02.12 | ₩12,765 | ₩12,939 | ₩11,975 | ₩12,296 | -3.67% | 1.9만 |
|---|
| 2026.02.11 | ₩13,126 | ₩13,233 | ₩12,658 | ₩12,959 | -1.27% | 2.4만 |
|---|
| 2026.02.10 | ₩13,407 | ₩13,581 | ₩13,099 | ₩13,112 | -2.20% | 3.2만 |
|---|
| 2026.02.09 | ₩14,076 | ₩14,156 | ₩12,912 | ₩13,367 | -5.04% | 8.1만 |
|---|
| 2026.02.06 | ₩14,303 | ₩14,932 | ₩14,250 | ₩14,504 | +1.40% | 4.9만 |
|---|
| 2026.02.05 | ₩14,678 | ₩15,200 | ₩14,036 | ₩14,277 | -2.73% | 4.3만 |
|---|
| 2026.02.04 | ₩15,307 | ₩15,949 | ₩14,277 | ₩14,892 | -2.71% | 4.1만 |
|---|
| 2026.02.03 | ₩16,350 | ₩16,886 | ₩14,718 | ₩15,588 | -4.66% | 4.6만 |
|---|
| 2026.02.02 | ₩15,267 | ₩16,939 | ₩15,227 | ₩16,471 | +7.89% | 12.1만 |
|---|
| 2026.01.30 | ₩15,320 | ₩15,443 | ₩15,106 | ₩15,227 | -0.61% | 2.2만 |
|---|
| 2026.01.29 | ₩15,441 | ₩15,869 | ₩14,691 | ₩15,454 | +0.09% | 5.6만 |
|---|
| 2026.01.28 | ₩14,986 | ₩15,922 | ₩14,750 | ₩15,414 | +2.86% | 3.1만 |
|---|
| 2026.01.27 | ₩13,715 | ₩14,959 | ₩13,715 | ₩14,865 | +8.39% | 2.4만 |
|---|
| 2026.01.26 | ₩14,022 | ₩14,250 | ₩13,414 | ₩13,775 | -1.77% | 5만 |
|---|
| 2026.01.23 | ₩14,263 | ₩14,678 | ₩13,434 | ₩14,384 | +0.84% | 3.3만 |
|---|
| 2026.01.22 | ₩13,206 | ₩14,370 | ₩13,206 | ₩14,223 | +7.70% | 1.5만 |
|---|
| 2026.01.21 | ₩12,684 | ₩13,474 | ₩12,497 | ₩12,979 | +2.32% | 4.4만 |
|---|
| 2026.01.20 | ₩12,912 | ₩13,868 | ₩12,443 | ₩12,684 | -1.76% | 9.7만 |
|---|
| 2026.01.16 | ₩13,848 | ₩13,848 | ₩12,872 | ₩12,979 | -6.28% | 8.3만 |
|---|
| 2026.01.15 | ₩13,648 | ₩14,341 | ₩13,393 | ₩13,915 | +1.96% | 5.5만 |
|---|
| 2026.01.14 | ₩13,340 | ₩13,902 | ₩13,246 | ₩13,634 | +2.21% | 4.9만 |
|---|
| 2026.01.13 | ₩13,996 | ₩14,143 | ₩13,286 | ₩13,286 | -5.07% | 4만 |
|---|
| 2026.01.12 | ₩13,139 | ₩14,384 | ₩13,059 | ₩14,163 | +7.79% | 6.8만 |
|---|
| 2026.01.09 | ₩13,126 | ₩13,527 | ₩12,864 | ₩12,952 | -1.33% | 2.4만 |
|---|
| 2026.01.08 | ₩13,715 | ₩14,089 | ₩13,206 | ₩13,206 | -3.71% | 1.8만 |
|---|
| 2026.01.07 | ₩13,822 | ₩14,397 | ₩13,574 | ₩13,634 | -1.36% | 4.3만 |
|---|
| 2026.01.06 | ₩13,808 | ₩14,250 | ₩13,657 | ₩13,755 | -0.39% | 1.8만 |
|---|
| 2026.01.05 | ₩12,658 | ₩14,531 | ₩12,658 | ₩13,768 | +8.77% | 7.1만 |
|---|
| 2026.01.02 | ₩13,862 | ₩14,210 | ₩12,564 | ₩12,604 | -9.07% | 3.9만 |
|---|
| 2025.12.31 | ₩13,701 | ₩14,089 | ₩13,628 | ₩13,862 | +1.17% | 3.5만 |
|---|
| 2025.12.30 | ₩13,112 | ₩14,464 | ₩12,597 | ₩13,768 | +5.00% | 6.4만 |
|---|
| 2025.12.29 | ₩13,273 | ₩13,534 | ₩12,015 | ₩13,300 | +0.20% | 12.1만 |
|---|
| 2025.12.26 | ₩14,317 | ₩14,424 | ₩13,407 | ₩13,447 | -6.07% | 4만 |
|---|
| 2025.12.24 | ₩14,330 | ₩14,938 | ₩14,210 | ₩14,464 | +0.93% | 1.2만 |
|---|
| 2025.12.23 | ₩14,076 | ₩15,093 | ₩14,076 | ₩14,343 | +1.90% | 2.9만 |
|---|
| 2025.12.22 | ₩15,053 | ₩15,430 | ₩14,143 | ₩14,143 | -6.04% | 8.6만 |
|---|
| 2025.12.19 | ₩15,882 | ₩16,498 | ₩14,805 | ₩15,120 | -4.80% | 12.6만 |
|---|
| 2025.12.18 | ₩14,558 | ₩16,324 | ₩14,477 | ₩15,748 | +8.18% | 6.8만 |
|---|
| 2025.12.17 | ₩14,330 | ₩15,340 | ₩14,303 | ₩14,558 | +1.59% | 4.2만 |
|---|
| 2025.12.16 | ₩13,701 | ₩14,718 | ₩13,701 | ₩14,290 | +4.30% | 3.5만 |
|---|
| 2025.12.15 | ₩15,481 | ₩16,063 | ₩13,621 | ₩13,822 | -10.72% | 9.7만 |
|---|
| 2025.12.12 | ₩16,016 | ₩16,498 | ₩15,494 | ₩15,494 | -3.26% | 5.8만 |
|---|
| 2025.12.11 | ₩16,083 | ₩16,123 | ₩14,263 | ₩15,922 | -1.00% | 7.6만 |
|---|
| 2025.12.10 | ₩15,681 | ₩16,431 | ₩15,655 | ₩16,177 | +3.16% | 14.2만 |
|---|
| 2025.12.09 | ₩15,748 | ₩16,096 | ₩14,905 | ₩15,762 | +0.08% | 7.1만 |
|---|
| 2025.12.08 | ₩15,120 | ₩16,350 | ₩15,120 | ₩15,896 | +5.13% | 12.4만 |
|---|
| 2025.12.05 | ₩13,782 | ₩15,467 | ₩13,621 | ₩14,905 | +8.16% | 11.4만 |
|---|
| 2025.12.04 | ₩13,594 | ₩14,018 | ₩13,260 | ₩13,782 | +1.38% | 7.2만 |
|---|
| 2025.12.03 | ₩12,872 | ₩14,504 | ₩12,644 | ₩13,547 | +5.25% | 9.7만 |
|---|
| 2025.12.02 | ₩13,420 | ₩14,183 | ₩12,684 | ₩12,738 | -5.08% | 13.1만 |
|---|
| 2025.12.01 | ₩12,189 | ₩13,393 | ₩11,982 | ₩13,353 | +9.55% | 15만 |
|---|
| 2025.11.28 | ₩11,413 | ₩12,163 | ₩11,413 | ₩11,815 | +3.52% | 3.2만 |
|---|
| 2025.11.26 | ₩12,082 | ₩12,996 | ₩11,320 | ₩11,333 | -6.20% | 4.7만 |
|---|
| 2025.11.25 | ₩12,845 | ₩13,420 | ₩11,601 | ₩12,042 | -6.25% | 16.3만 |
|---|
| 2025.11.24 | ₩11,039 | ₩14,705 | ₩10,948 | ₩12,711 | +15.15% | 33.1만 |
|---|
| 2025.11.21 | ₩10,758 | ₩11,065 | ₩10,095 | ₩10,932 | +1.62% | 8만 |
|---|
| 2025.11.20 | ₩10,865 | ₩11,069 | ₩9,955 | ₩10,577 | -2.65% | 6.5만 |
|---|
| 2025.11.19 | ₩10,851 | ₩11,025 | ₩10,289 | ₩10,891 | +0.37% | 7.1만 |
|---|
| 2025.11.18 | ₩10,169 | ₩10,851 | ₩9,741 | ₩10,758 | +5.79% | 13.4만 |
|---|
| 2025.11.17 | ₩8,965 | ₩10,289 | ₩8,844 | ₩10,115 | +12.84% | 24.8만 |
|---|
| 2025.11.14 | ₩8,443 | ₩9,232 | ₩8,189 | ₩8,389 | -0.63% | 14.3만 |
|---|
| 2025.11.13 | ₩8,082 | ₩8,657 | ₩7,814 | ₩8,175 | +1.16% | 17.2만 |
|---|
| 2025.11.12 | ₩7,613 | ₩8,416 | ₩7,380 | ₩7,881 | +3.51% | 33.2만 |
|---|
| 2025.11.11 | ₩8,068 | ₩8,496 | ₩6,851 | ₩7,921 | -1.82% | 994.8만 |
|---|
| 2025.11.10 | ₩6,570 | ₩7,632 | ₩6,048 | ₩6,717 | +2.24% | 46.6만 |
|---|
| 2025.11.07 | ₩5,424 | ₩6,690 | ₩5,424 | ₩6,690 | +23.33% | 4.4만 |
|---|
| 2025.11.06 | ₩5,941 | ₩5,954 | ₩5,435 | ₩5,687 | -4.28% | 1.4만 |
|---|
| 2025.11.05 | ₩6,155 | ₩6,155 | ₩5,787 | ₩5,794 | -5.87% | 4.9천 |
|---|
| 2025.11.04 | ₩6,289 | ₩6,543 | ₩6,155 | ₩6,155 | -2.13% | 4.1천 |
|---|
| 2025.11.03 | ₩6,516 | ₩6,637 | ₩6,310 | ₩6,382 | -2.05% | 3.4천 |
|---|
| 2025.10.31 | ₩6,931 | ₩7,108 | ₩6,476 | ₩6,489 | -6.37% | 7.6천 |
|---|
| 2025.10.30 | ₩6,483 | ₩6,690 | ₩6,250 | ₩6,637 | +2.37% | 8.9천 |
|---|
| 2025.10.29 | ₩6,637 | ₩6,837 | ₩6,168 | ₩6,382 | -3.83% | 3.9만 |
|---|
| 2025.10.28 | ₩6,810 | ₩6,958 | ₩6,356 | ₩6,610 | -2.95% | 1.8만 |
|---|
| 2025.10.27 | ₩7,479 | ₩7,493 | ₩6,690 | ₩6,790 | -9.21% | 2.9만 |
|---|
| 2025.10.24 | ₩7,265 | ₩7,640 | ₩7,225 | ₩7,600 | +4.60% | 8.5천 |
|---|
| 2025.10.23 | ₩7,453 | ₩7,667 | ₩7,225 | ₩7,426 | -0.36% | 1.6만 |
|---|
| 2025.10.22 | ₩7,185 | ₩7,675 | ₩7,185 | ₩7,453 | +3.72% | 8.5천 |
|---|
| 2025.10.21 | ₩7,252 | ₩7,760 | ₩7,158 | ₩7,587 | +4.61% | 8.6천 |
|---|
| 2025.10.20 | ₩6,931 | ₩7,540 | ₩6,703 | ₩7,292 | +5.21% | 1.1만 |
|---|
| 2025.10.17 | ₩7,359 | ₩7,493 | ₩6,931 | ₩6,931 | -5.82% | 1.4만 |
|---|
| 2025.10.16 | ₩7,627 | ₩7,760 | ₩6,984 | ₩7,212 | -5.44% | 2.2만 |
|---|
| 2025.10.15 | ₩7,058 | ₩7,716 | ₩6,931 | ₩7,700 | +9.10% | 2.7만 |
|---|
| 2025.10.14 | ₩6,703 | ₩7,200 | ₩6,703 | ₩7,105 | +5.99% | 1.5만 |
|---|
| 2025.10.13 | ₩7,252 | ₩7,252 | ₩6,824 | ₩7,225 | -0.37% | 1.3만 |
|---|
| 2025.10.10 | ₩7,760 | ₩7,760 | ₩6,930 | ₩7,292 | -6.03% | 1.4만 |
|---|