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 | ₩6,426 | ₩6,586 | ₩6,215 | ₩6,305 | -1.88% | 5.9천 |
| 2026.10.08 | ₩6,439 | ₩6,533 | ₩5,930 | ₩6,158 | -4.37% | 4.5만 |
| 2026.10.07 | ₩6,626 | ₩6,673 | ₩6,519 | ₩6,519 | -1.62% | 4.7천 |
| 2026.10.06 | ₩6,533 | ₩6,750 | ₩6,493 | ₩6,613 | +1.23% | 5천 |
| 2026.10.05 | ₩6,560 | ₩6,821 | ₩6,426 | ₩6,452 | -1.63% | 9.3천 |
| 2026.10.02 | ₩6,585 | ₩6,839 | ₩6,452 | ₩6,586 | +0.02% | 6.5천 |
| 2026.10.01 | ₩6,386 | ₩6,600 | ₩6,225 | ₩6,359 | -0.42% | 3.3만 |
| 2026.09.30 | ₩6,305 | ₩6,386 | ₩6,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,305 |
| 0.00% |
| 5.3천 |
| 2026.09.29 | ₩6,439 | ₩6,439 | ₩6,220 | ₩6,305 | -2.08% | 7.9천 |
|---|
| 2026.09.28 | ₩6,158 | ₩6,788 | ₩6,145 | ₩6,339 | +2.93% | 1.8만 |
|---|
| 2026.09.25 | ₩6,432 | ₩6,493 | ₩6,078 | ₩6,104 | -5.10% | 5.3만 |
|---|
| 2026.09.24 | ₩6,560 | ₩6,681 | ₩6,426 | ₩6,426 | -2.04% | 3.3만 |
|---|
| 2026.09.23 | ₩6,693 | ₩7,001 | ₩6,560 | ₩6,560 | -2.00% | 1.4만 |
|---|
| 2026.09.22 | ₩6,693 | ₩6,788 | ₩6,667 | ₩6,667 | -0.40% | 1.1만 |
|---|
| 2026.09.21 | ₩6,693 | ₩6,929 | ₩6,586 | ₩6,680 | -0.20% | 1.1만 |
|---|
| 2026.09.18 | ₩6,560 | ₩6,740 | ₩6,519 | ₩6,606 | +0.71% | 2.1만 |
|---|
| 2026.09.17 | ₩7,055 | ₩7,055 | ₩6,560 | ₩6,613 | -6.26% | 1.7만 |
|---|
| 2026.09.16 | ₩6,640 | ₩6,854 | ₩6,486 | ₩6,720 | +1.21% | 2.5만 |
|---|
| 2026.09.15 | ₩7,108 | ₩7,226 | ₩6,586 | ₩6,640 | -6.59% | 2.2만 |
|---|
| 2026.09.14 | ₩7,015 | ₩7,390 | ₩6,908 | ₩6,921 | -1.34% | 4.6만 |
|---|
| 2026.09.11 | ₩7,470 | ₩7,523 | ₩6,854 | ₩7,001 | -6.27% | 3만 |
|---|
| 2026.09.10 | ₩7,403 | ₩7,564 | ₩7,403 | ₩7,430 | +0.36% | 2.5만 |
|---|
| 2026.09.09 | ₩7,577 | ₩7,979 | ₩7,456 | ₩7,456 | -1.59% | 3.5만 |
|---|
| 2026.09.08 | ₩7,657 | ₩8,032 | ₩7,577 | ₩7,630 | -0.35% | 5.4만 |
|---|
| 2026.09.04 | ₩7,764 | ₩7,858 | ₩7,617 | ₩7,691 | -0.95% | 2.1만 |
|---|
| 2026.09.03 | ₩7,831 | ₩8,118 | ₩7,564 | ₩7,724 | -1.37% | 3.1만 |
|---|
| 2026.09.02 | ₩7,617 | ₩7,952 | ₩7,617 | ₩7,805 | +2.46% | 2.4만 |
|---|
| 2026.09.01 | ₩7,697 | ₩7,845 | ₩7,550 | ₩7,617 | -1.04% | 4.3만 |
|---|
| 2026.08.31 | ₩7,938 | ₩8,044 | ₩7,376 | ₩7,831 | -1.35% | 4.1만 |
|---|
| 2026.08.28 | ₩8,019 | ₩8,132 | ₩7,751 | ₩7,818 | -2.50% | 3.5만 |
|---|
| 2026.08.27 | ₩8,273 | ₩8,293 | ₩7,965 | ₩8,019 | -3.07% | 5.9만 |
|---|
| 2026.08.26 | ₩8,244 | ₩8,394 | ₩8,179 | ₩8,219 | -0.29% | 4.4만 |
|---|
| 2026.08.25 | ₩8,193 | ₩8,675 | ₩8,166 | ₩8,233 | +0.49% | 7.6만 |
|---|
| 2026.08.24 | ₩8,353 | ₩8,414 | ₩8,112 | ₩8,153 | -2.40% | 5.4만 |
|---|
| 2026.08.21 | ₩8,822 | ₩9,036 | ₩8,460 | ₩8,527 | -3.34% | 9.3만 |
|---|
| 2026.08.20 | ₩8,601 | ₩8,701 | ₩8,059 | ₩8,701 | +1.17% | 1.4만 |
|---|
| 2026.08.19 | ₩8,260 | ₩8,675 | ₩8,032 | ₩8,581 | +3.89% | 3.8만 |
|---|
| 2026.08.18 | ₩8,460 | ₩8,634 | ₩8,032 | ₩8,206 | -3.01% | 10.9만 |
|---|
| 2026.08.17 | ₩9,411 | ₩9,411 | ₩8,527 | ₩8,568 | -8.96% | 12만 |
|---|
| 2026.08.14 | ₩8,755 | ₩9,577 | ₩8,621 | ₩9,411 | +7.49% | 5.6만 |
|---|
| 2026.08.13 | ₩8,688 | ₩8,822 | ₩8,344 | ₩8,742 | +0.62% | 5.8만 |
|---|
| 2026.08.12 | ₩8,715 | ₩9,371 | ₩8,367 | ₩8,568 | -1.69% | 11.4만 |
|---|
| 2026.08.11 | ₩11,954 | ₩12,236 | ₩7,858 | ₩8,420 | -29.56% | 44.6만 |
|---|
| 2026.08.10 | ₩13,721 | ₩14,110 | ₩13,446 | ₩13,681 | -0.29% | 3.1만 |
|---|
| 2026.08.07 | ₩13,507 | ₩14,056 | ₩13,460 | ₩13,829 | +2.38% | 4.6만 |
|---|
| 2026.08.06 | ₩14,725 | ₩14,725 | ₩13,373 | ₩13,373 | -9.18% | 2.2만 |
|---|
| 2026.08.05 | ₩14,632 | ₩14,973 | ₩14,310 | ₩14,645 | +0.09% | 1.9만 |
|---|
| 2026.08.04 | ₩13,373 | ₩14,565 | ₩13,373 | ₩14,451 | +8.06% | 4.4만 |
|---|
| 2026.08.03 | ₩13,266 | ₩13,561 | ₩13,119 | ₩13,414 | +1.11% | 1.2만 |
|---|
| 2026.07.31 | ₩13,199 | ₩13,434 | ₩13,052 | ₩13,052 | -1.12% | 1.3만 |
|---|
| 2026.07.30 | ₩13,280 | ₩13,467 | ₩13,039 | ₩13,373 | +0.71% | 8.8천 |
|---|
| 2026.07.29 | ₩14,458 | ₩14,511 | ₩12,999 | ₩13,280 | -8.15% | 1.3만 |
|---|
| 2026.07.28 | ₩14,485 | ₩14,672 | ₩14,364 | ₩14,485 | 0.00% | 1.6만 |
|---|
| 2026.07.27 | ₩14,739 | ₩15,261 | ₩14,377 | ₩14,618 | -0.82% | 3.6만 |
|---|
| 2026.07.24 | ₩14,270 | ₩14,725 | ₩14,244 | ₩14,592 | +2.25% | 9.6천 |
|---|
| 2026.07.23 | ₩13,655 | ₩14,518 | ₩13,454 | ₩14,351 | +5.10% | 3.8만 |
|---|
| 2026.07.22 | ₩14,659 | ₩14,659 | ₩13,802 | ₩14,029 | -4.29% | 1.7만 |
|---|
| 2026.07.21 | ₩14,132 | ₩14,993 | ₩14,083 | ₩14,739 | +4.29% | 3.2만 |
|---|
| 2026.07.20 | ₩13,842 | ₩14,458 | ₩13,735 | ₩14,270 | +3.09% | 2.2만 |
|---|
| 2026.07.17 | ₩14,699 | ₩14,725 | ₩13,454 | ₩13,882 | -5.56% | 1.7만 |
|---|
| 2026.07.16 | ₩14,873 | ₩15,294 | ₩14,585 | ₩14,953 | +0.54% | 3.3만 |
|---|
| 2026.07.15 | ₩15,074 | ₩15,823 | ₩14,687 | ₩14,859 | -1.42% | 2.5만 |
|---|
| 2026.07.14 | ₩14,886 | ₩15,462 | ₩14,873 | ₩14,940 | +0.36% | 1.3만 |
|---|
| 2026.07.13 | ₩14,940 | ₩15,087 | ₩14,498 | ₩14,946 | +0.04% | 2.5만 |
|---|
| 2026.07.10 | ₩15,194 | ₩15,729 | ₩14,752 | ₩14,940 | -1.67% | 2.1만 |
|---|
| 2026.07.09 | ₩14,190 | ₩15,261 | ₩13,808 | ₩15,047 | +6.04% | 2.9만 |
|---|
| 2026.07.08 | ₩13,258 | ₩14,297 | ₩13,258 | ₩14,123 | +6.52% | 2.5만 |
|---|
| 2026.07.07 | ₩13,681 | ₩13,708 | ₩13,300 | ₩13,440 | -1.76% | 1.3만 |
|---|
| 2026.07.06 | ₩14,551 | ₩14,869 | ₩12,932 | ₩13,561 | -6.81% | 4.9만 |
|---|
| 2026.07.02 | ₩13,735 | ₩14,485 | ₩13,574 | ₩14,444 | +5.17% | 5.4만 |
|---|
| 2026.07.01 | ₩13,681 | ₩14,083 | ₩13,420 | ₩13,534 | -1.08% | 2.9만 |
|---|
| 2026.06.30 | ₩13,601 | ₩13,788 | ₩13,132 | ₩13,681 | +0.59% | 1.3만 |
|---|
| 2026.06.29 | ₩13,507 | ₩13,882 | ₩13,507 | ₩13,721 | +1.59% | 1.8만 |
|---|
| 2026.06.26 | ₩13,052 | ₩14,043 | ₩12,691 | ₩13,547 | +3.79% | 4.3만 |
|---|
| 2026.06.25 | ₩12,999 | ₩13,949 | ₩12,717 | ₩12,891 | -0.82% | 1.6만 |
|---|
| 2026.06.24 | ₩12,637 | ₩13,494 | ₩12,637 | ₩12,972 | +2.65% | 2.2만 |
|---|
| 2026.06.23 | ₩11,754 | ₩12,691 | ₩11,754 | ₩12,691 | +7.97% | 3.1만 |
|---|
| 2026.06.22 | ₩12,035 | ₩12,410 | ₩11,727 | ₩11,941 | -0.78% | 2만 |
|---|
| 2026.06.18 | ₩11,459 | ₩12,155 | ₩10,709 | ₩11,727 | +2.34% | 4.6만 |
|---|
| 2026.06.17 | ₩11,606 | ₩11,945 | ₩10,970 | ₩11,111 | -4.27% | 5.4만 |
|---|
| 2026.06.16 | ₩12,517 | ₩12,584 | ₩11,606 | ₩11,767 | -5.99% | 3.6만 |
|---|
| 2026.06.15 | ₩12,825 | ₩13,186 | ₩12,110 | ₩12,356 | -3.65% | 3.8만 |
|---|
| 2026.06.12 | ₩12,584 | ₩13,119 | ₩12,316 | ₩12,637 | +0.43% | 2.1만 |
|---|
| 2026.06.11 | ₩12,463 | ₩12,673 | ₩11,687 | ₩12,510 | +0.38% | 6.9만 |
|---|
| 2026.06.10 | ₩13,079 | ₩13,387 | ₩12,517 | ₩12,570 | -3.89% | 1.4만 |
|---|
| 2026.06.09 | ₩13,293 | ₩13,721 | ₩12,945 | ₩12,945 | -2.62% | 1.9만 |
|---|
| 2026.06.08 | ₩13,601 | ₩13,822 | ₩13,146 | ₩13,199 | -2.95% | 3.3만 |
|---|
| 2026.06.05 | ₩14,672 | ₩14,980 | ₩13,387 | ₩13,628 | -7.12% | 3만 |
|---|
| 2026.06.04 | ₩14,538 | ₩15,314 | ₩14,538 | ₩14,806 | +1.84% | 3.1만 |
|---|
| 2026.06.03 | ₩14,431 | ₩14,699 | ₩14,056 | ₩14,565 | +0.93% | 2.4만 |
|---|
| 2026.06.02 | ₩14,458 | ₩15,174 | ₩14,458 | ₩14,578 | +0.83% | 3.3만 |
|---|
| 2026.06.01 | ₩14,833 | ₩14,920 | ₩14,123 | ₩14,458 | -2.53% | 3.5만 |
|---|
| 2026.05.29 | ₩14,270 | ₩15,381 | ₩13,869 | ₩14,645 | +2.63% | 6.5만 |
|---|
| 2026.05.28 | ₩13,119 | ₩15,194 | ₩12,728 | ₩14,310 | +9.08% | 9.5만 |
|---|
| 2026.05.27 | ₩13,735 | ₩14,056 | ₩13,092 | ₩13,266 | -3.41% | 4.1만 |
|---|
| 2026.05.26 | ₩14,337 | ₩14,766 | ₩13,721 | ₩13,721 | -4.30% | 3.3만 |
|---|
| 2026.05.22 | ₩14,605 | ₩14,926 | ₩13,748 | ₩14,310 | -2.02% | 4.2만 |
|---|
| 2026.05.21 | ₩13,614 | ₩15,020 | ₩13,092 | ₩14,618 | +7.37% | 10.6만 |
|---|
| 2026.05.20 | ₩13,936 | ₩14,136 | ₩13,485 | ₩13,721 | -1.54% | 4.9만 |
|---|
| 2026.05.19 | ₩13,721 | ₩14,940 | ₩13,601 | ₩13,936 | +1.56% | 5.3만 |
|---|
| 2026.05.18 | ₩14,712 | ₩15,127 | ₩13,547 | ₩13,614 | -7.46% | 11.9만 |
|---|
| 2026.05.15 | ₩16,693 | ₩16,693 | ₩14,324 | ₩15,140 | -9.30% | 14.5만 |
|---|
| 2026.05.14 | ₩17,028 | ₩18,086 | ₩16,412 | ₩16,921 | -0.63% | 9.7만 |
|---|
| 2026.05.13 | ₩17,430 | ₩18,634 | ₩16,573 | ₩16,881 | -3.15% | 6.6만 |
|---|
| 2026.05.12 | ₩17,831 | ₩18,474 | ₩16,198 | ₩17,336 | -2.78% | 13.9만 |
|---|
| 2026.05.11 | ₩18,407 | ₩18,407 | ₩15,736 | ₩16,841 | -8.51% | 19.6만 |
|---|
| 2026.05.08 | ₩19,009 | ₩19,009 | ₩17,483 | ₩18,219 | -4.15% | 7.2만 |
|---|
| 2026.05.07 | ₩18,755 | ₩19,454 | ₩18,072 | ₩18,835 | +0.43% | 4.1만 |
|---|
| 2026.05.06 | ₩20,227 | ₩20,468 | ₩18,447 | ₩18,621 | -7.94% | 5.2만 |
|---|
| 2026.05.05 | ₩18,313 | ₩20,428 | ₩18,313 | ₩20,227 | +10.45% | 6만 |
|---|
| 2026.05.04 | ₩20,120 | ₩20,120 | ₩17,912 | ₩18,313 | -8.98% | 10.2만 |
|---|
| 2026.05.01 | ₩20,335 | ₩22,584 | ₩18,742 | ₩20,067 | -1.32% | 11.5만 |
|---|
| 2026.04.30 | ₩20,602 | ₩20,930 | ₩19,759 | ₩20,027 | -2.79% | 3.2만 |
|---|
| 2026.04.29 | ₩21,405 | ₩22,329 | ₩20,080 | ₩20,442 | -4.50% | 7.6만 |
|---|
| 2026.04.28 | ₩20,294 | ₩22,021 | ₩19,960 | ₩21,486 | +5.87% | 8.5만 |
|---|
| 2026.04.27 | ₩20,964 | ₩22,061 | ₩19,879 | ₩20,468 | -2.36% | 11.9만 |
|---|
| 2026.04.24 | ₩20,803 | ₩21,057 | ₩19,264 | ₩20,736 | -0.32% | 7.9만 |
|---|
| 2026.04.23 | ₩19,250 | ₩20,696 | ₩18,849 | ₩20,154 | +4.69% | 8.4만 |
|---|
| 2026.04.22 | ₩19,277 | ₩19,739 | ₩18,072 | ₩19,290 | +0.07% | 9.5만 |
|---|
| 2026.04.21 | ₩16,760 | ₩19,183 | ₩16,693 | ₩18,822 | +12.30% | 12.1만 |
|---|
| 2026.04.20 | ₩16,064 | ₩16,720 | ₩15,529 | ₩16,720 | +4.08% | 9.3만 |
|---|
| 2026.04.17 | ₩14,873 | ₩16,760 | ₩14,759 | ₩16,359 | +9.99% | 11.7만 |
|---|
| 2026.04.16 | ₩14,605 | ₩14,859 | ₩14,257 | ₩14,712 | +0.73% | 2.6만 |
|---|
| 2026.04.15 | ₩14,752 | ₩15,503 | ₩14,471 | ₩14,725 | -0.18% | 4.3만 |
|---|
| 2026.04.14 | ₩15,087 | ₩15,515 | ₩14,792 | ₩14,886 | -1.33% | 3.2만 |
|---|
| 2026.04.13 | ₩13,561 | ₩15,381 | ₩13,387 | ₩15,221 | +12.24% | 6.5만 |
|---|
| 2026.04.10 | ₩13,922 | ₩14,016 | ₩13,186 | ₩13,735 | -1.35% | 3.7만 |
|---|
| 2026.04.09 | ₩13,721 | ₩14,111 | ₩13,387 | ₩13,922 | +1.46% | 5.9만 |
|---|
| 2026.04.08 | ₩13,427 | ₩13,762 | ₩12,717 | ₩13,414 | -0.10% | 8.3만 |
|---|
| 2026.04.07 | ₩15,181 | ₩15,475 | ₩13,003 | ₩13,012 | -14.29% | 13만 |
|---|
| 2026.04.06 | ₩15,930 | ₩16,238 | ₩15,140 | ₩15,515 | -2.61% | 10만 |
|---|
| 2026.04.02 | ₩15,167 | ₩16,064 | ₩15,127 | ₩15,930 | +5.03% | 14.6만 |
|---|
| 2026.04.01 | ₩14,900 | ₩16,332 | ₩14,900 | ₩15,422 | +3.50% | 11.8만 |
|---|
| 2026.03.31 | ₩15,074 | ₩15,114 | ₩13,922 | ₩14,538 | -3.55% | 5.9만 |
|---|
| 2026.03.30 | ₩14,043 | ₩15,381 | ₩14,043 | ₩14,940 | +6.39% | 8.2만 |
|---|
| 2026.03.27 | ₩15,663 | ₩15,663 | ₩13,119 | ₩13,695 | -12.56% | 10.6만 |
|---|
| 2026.03.26 | ₩15,770 | ₩16,171 | ₩15,007 | ₩15,435 | -2.12% | 6만 |
|---|
| 2026.03.25 | ₩15,100 | ₩16,535 | ₩15,074 | ₩15,542 | +2.93% | 6.8만 |
|---|
| 2026.03.24 | ₩15,529 | ₩15,850 | ₩14,858 | ₩15,033 | -3.19% | 4만 |
|---|
| 2026.03.23 | ₩14,966 | ₩16,586 | ₩14,003 | ₩15,576 | +4.07% | 12.9만 |
|---|
| 2026.03.20 | ₩14,940 | ₩15,592 | ₩13,788 | ₩14,940 | 0.00% | 6.2만 |
|---|
| 2026.03.19 | ₩15,408 | ₩15,649 | ₩14,364 | ₩14,900 | -3.30% | 6만 |
|---|
| 2026.03.18 | ₩16,171 | ₩16,452 | ₩15,462 | ₩15,663 | -3.15% | 8.5만 |
|---|
| 2026.03.17 | ₩16,011 | ₩16,934 | ₩15,154 | ₩15,703 | -1.92% | 16.6만 |
|---|
| 2026.03.16 | ₩14,364 | ₩16,131 | ₩14,364 | ₩14,940 | +4.01% | 7.1만 |
|---|
| 2026.03.13 | ₩14,725 | ₩15,314 | ₩14,136 | ₩14,136 | -4.00% | 5.3만 |
|---|
| 2026.03.12 | ₩14,940 | ₩15,656 | ₩14,377 | ₩14,377 | -3.76% | 6.4만 |
|---|
| 2026.03.11 | ₩13,380 | ₩15,395 | ₩13,092 | ₩14,605 | +9.15% | 25.7만 |
|---|
| 2026.03.10 | ₩10,991 | ₩11,282 | ₩10,629 | ₩11,151 | +1.46% | 2.6만 |
|---|
| 2026.03.09 | ₩10,964 | ₩11,044 | ₩10,443 | ₩10,970 | +0.06% | 2.3만 |
|---|
| 2026.03.06 | ₩11,379 | ₩12,276 | ₩11,004 | ₩11,071 | -2.71% | 2만 |
|---|
| 2026.03.05 | ₩11,459 | ₩11,981 | ₩11,379 | ₩11,640 | +1.58% | 2.4만 |
|---|
| 2026.03.04 | ₩11,713 | ₩11,740 | ₩10,736 | ₩11,158 | -4.74% | 1.8만 |
|---|
| 2026.03.03 | ₩10,830 | ₩11,847 | ₩10,074 | ₩11,620 | +7.29% | 2.5만 |
|---|
| 2026.03.02 | ₩9,076 | ₩11,272 | ₩9,063 | ₩10,723 | +18.14% | 6.1만 |
|---|
| 2026.02.27 | ₩9,746 | ₩9,973 | ₩9,130 | ₩9,317 | -4.40% | 1.8만 |
|---|
| 2026.02.26 | ₩9,746 | ₩10,281 | ₩9,746 | ₩9,960 | +2.20% | 6.1천 |
|---|
| 2026.02.25 | ₩9,920 | ₩10,228 | ₩9,551 | ₩9,933 | +0.13% | 1.1만 |
|---|
| 2026.02.24 | ₩10,174 | ₩10,535 | ₩9,478 | ₩9,746 | -4.21% | 2.6만 |
|---|
| 2026.02.23 | ₩10,709 | ₩10,830 | ₩9,404 | ₩10,308 | -3.75% | 7.3만 |
|---|
| 2026.02.20 | ₩10,870 | ₩11,499 | ₩10,656 | ₩10,723 | -1.35% | 1.4만 |
|---|
| 2026.02.19 | ₩11,620 | ₩11,647 | ₩10,495 | ₩11,111 | -4.38% | 4.2만 |
|---|
| 2026.02.18 | ₩11,325 | ₩12,075 | ₩11,325 | ₩11,821 | +4.37% | 1.4만 |
|---|
| 2026.02.17 | ₩11,995 | ₩12,062 | ₩11,084 | ₩11,513 | -4.02% | 2.6만 |
|---|
| 2026.02.13 | ₩12,383 | ₩12,584 | ₩11,821 | ₩11,861 | -4.22% | 1.5만 |
|---|
| 2026.02.12 | ₩12,771 | ₩12,945 | ₩11,981 | ₩12,302 | -3.67% | 1.9만 |
|---|
| 2026.02.11 | ₩13,132 | ₩13,240 | ₩12,664 | ₩12,965 | -1.27% | 2.4만 |
|---|
| 2026.02.10 | ₩13,414 | ₩13,588 | ₩13,106 | ₩13,119 | -2.20% | 3.2만 |
|---|
| 2026.02.09 | ₩14,083 | ₩14,163 | ₩12,918 | ₩13,373 | -5.04% | 8.1만 |
|---|
| 2026.02.06 | ₩14,310 | ₩14,940 | ₩14,257 | ₩14,511 | +1.40% | 4.9만 |
|---|
| 2026.02.05 | ₩14,685 | ₩15,207 | ₩14,043 | ₩14,284 | -2.73% | 4.3만 |
|---|
| 2026.02.04 | ₩15,314 | ₩15,957 | ₩14,284 | ₩14,900 | -2.71% | 4.1만 |
|---|
| 2026.02.03 | ₩16,359 | ₩16,894 | ₩14,725 | ₩15,596 | -4.66% | 4.6만 |
|---|
| 2026.02.02 | ₩15,274 | ₩16,948 | ₩15,234 | ₩16,479 | +7.89% | 12.1만 |
|---|
| 2026.01.30 | ₩15,328 | ₩15,451 | ₩15,114 | ₩15,234 | -0.61% | 2.2만 |
|---|
| 2026.01.29 | ₩15,448 | ₩15,877 | ₩14,699 | ₩15,462 | +0.09% | 5.6만 |
|---|
| 2026.01.28 | ₩14,993 | ₩15,930 | ₩14,758 | ₩15,422 | +2.86% | 3.1만 |
|---|
| 2026.01.27 | ₩13,721 | ₩14,966 | ₩13,721 | ₩14,873 | +8.39% | 2.4만 |
|---|
| 2026.01.26 | ₩14,029 | ₩14,257 | ₩13,420 | ₩13,782 | -1.77% | 5만 |
|---|
| 2026.01.23 | ₩14,270 | ₩14,685 | ₩13,440 | ₩14,391 | +0.84% | 3.3만 |
|---|
| 2026.01.22 | ₩13,213 | ₩14,377 | ₩13,213 | ₩14,230 | +7.70% | 1.5만 |
|---|
| 2026.01.21 | ₩12,691 | ₩13,481 | ₩12,503 | ₩12,985 | +2.32% | 4.4만 |
|---|
| 2026.01.20 | ₩12,918 | ₩13,875 | ₩12,450 | ₩12,691 | -1.76% | 9.7만 |
|---|
| 2026.01.16 | ₩13,855 | ₩13,855 | ₩12,878 | ₩12,985 | -6.28% | 8.3만 |
|---|
| 2026.01.15 | ₩13,655 | ₩14,348 | ₩13,400 | ₩13,922 | +1.96% | 5.5만 |
|---|
| 2026.01.14 | ₩13,347 | ₩13,909 | ₩13,253 | ₩13,641 | +2.21% | 4.9만 |
|---|
| 2026.01.13 | ₩14,003 | ₩14,150 | ₩13,293 | ₩13,293 | -5.07% | 4만 |
|---|
| 2026.01.12 | ₩13,146 | ₩14,391 | ₩13,066 | ₩14,170 | +7.79% | 6.8만 |
|---|
| 2026.01.09 | ₩13,132 | ₩13,534 | ₩12,870 | ₩12,958 | -1.33% | 2.4만 |
|---|
| 2026.01.08 | ₩13,721 | ₩14,096 | ₩13,213 | ₩13,213 | -3.71% | 1.8만 |
|---|
| 2026.01.07 | ₩13,829 | ₩14,404 | ₩13,581 | ₩13,641 | -1.36% | 4.3만 |
|---|
| 2026.01.06 | ₩13,815 | ₩14,257 | ₩13,664 | ₩13,762 | -0.39% | 1.8만 |
|---|
| 2026.01.05 | ₩12,664 | ₩14,538 | ₩12,664 | ₩13,775 | +8.77% | 7.1만 |
|---|
| 2026.01.02 | ₩13,869 | ₩14,217 | ₩12,570 | ₩12,610 | -9.07% | 3.9만 |
|---|
| 2025.12.31 | ₩13,708 | ₩14,096 | ₩13,634 | ₩13,869 | +1.17% | 3.5만 |
|---|
| 2025.12.30 | ₩13,119 | ₩14,471 | ₩12,604 | ₩13,775 | +5.00% | 6.4만 |
|---|
| 2025.12.29 | ₩13,280 | ₩13,541 | ₩12,021 | ₩13,306 | +0.20% | 12.1만 |
|---|
| 2025.12.26 | ₩14,324 | ₩14,431 | ₩13,414 | ₩13,454 | -6.07% | 4만 |
|---|
| 2025.12.24 | ₩14,337 | ₩14,945 | ₩14,217 | ₩14,471 | +0.93% | 1.2만 |
|---|
| 2025.12.23 | ₩14,083 | ₩15,100 | ₩14,083 | ₩14,351 | +1.90% | 2.9만 |
|---|
| 2025.12.22 | ₩15,060 | ₩15,438 | ₩14,150 | ₩14,150 | -6.04% | 8.6만 |
|---|
| 2025.12.19 | ₩15,890 | ₩16,506 | ₩14,812 | ₩15,127 | -4.80% | 12.6만 |
|---|
| 2025.12.18 | ₩14,565 | ₩16,332 | ₩14,485 | ₩15,756 | +8.18% | 6.8만 |
|---|
| 2025.12.17 | ₩14,337 | ₩15,348 | ₩14,310 | ₩14,565 | +1.59% | 4.2만 |
|---|
| 2025.12.16 | ₩13,708 | ₩14,725 | ₩13,708 | ₩14,297 | +4.30% | 3.5만 |
|---|
| 2025.12.15 | ₩15,489 | ₩16,071 | ₩13,628 | ₩13,829 | -10.72% | 9.7만 |
|---|
| 2025.12.12 | ₩16,024 | ₩16,506 | ₩15,502 | ₩15,502 | -3.26% | 5.8만 |
|---|
| 2025.12.11 | ₩16,091 | ₩16,131 | ₩14,270 | ₩15,930 | -1.00% | 7.6만 |
|---|
| 2025.12.10 | ₩15,689 | ₩16,439 | ₩15,663 | ₩16,185 | +3.16% | 14.2만 |
|---|
| 2025.12.09 | ₩15,756 | ₩16,104 | ₩14,913 | ₩15,770 | +0.08% | 7.1만 |
|---|
| 2025.12.08 | ₩15,127 | ₩16,359 | ₩15,127 | ₩15,904 | +5.13% | 12.4만 |
|---|
| 2025.12.05 | ₩13,788 | ₩15,475 | ₩13,628 | ₩14,913 | +8.16% | 11.4만 |
|---|
| 2025.12.04 | ₩13,601 | ₩14,025 | ₩13,266 | ₩13,788 | +1.38% | 7.2만 |
|---|
| 2025.12.03 | ₩12,878 | ₩14,511 | ₩12,651 | ₩13,554 | +5.25% | 9.7만 |
|---|
| 2025.12.02 | ₩13,427 | ₩14,190 | ₩12,691 | ₩12,744 | -5.08% | 13.1만 |
|---|
| 2025.12.01 | ₩12,195 | ₩13,400 | ₩11,988 | ₩13,360 | +9.55% | 15만 |
|---|
| 2025.11.28 | ₩11,419 | ₩12,169 | ₩11,419 | ₩11,821 | +3.52% | 3.2만 |
|---|
| 2025.11.26 | ₩12,088 | ₩13,003 | ₩11,325 | ₩11,339 | -6.20% | 4.7만 |
|---|
| 2025.11.25 | ₩12,851 | ₩13,427 | ₩11,606 | ₩12,048 | -6.25% | 16.3만 |
|---|
| 2025.11.24 | ₩11,044 | ₩14,712 | ₩10,953 | ₩12,717 | +15.15% | 33.1만 |
|---|
| 2025.11.21 | ₩10,763 | ₩11,071 | ₩10,100 | ₩10,937 | +1.62% | 8만 |
|---|
| 2025.11.20 | ₩10,870 | ₩11,075 | ₩9,960 | ₩10,582 | -2.65% | 6.5만 |
|---|
| 2025.11.19 | ₩10,857 | ₩11,031 | ₩10,294 | ₩10,897 | +0.37% | 7.1만 |
|---|
| 2025.11.18 | ₩10,174 | ₩10,857 | ₩9,746 | ₩10,763 | +5.79% | 13.4만 |
|---|
| 2025.11.17 | ₩8,969 | ₩10,294 | ₩8,849 | ₩10,120 | +12.84% | 24.8만 |
|---|
| 2025.11.14 | ₩8,447 | ₩9,237 | ₩8,193 | ₩8,394 | -0.63% | 14.3만 |
|---|
| 2025.11.13 | ₩8,086 | ₩8,661 | ₩7,818 | ₩8,179 | +1.16% | 17.2만 |
|---|
| 2025.11.12 | ₩7,617 | ₩8,420 | ₩7,384 | ₩7,885 | +3.51% | 33.2만 |
|---|
| 2025.11.11 | ₩8,072 | ₩8,501 | ₩6,854 | ₩7,925 | -1.82% | 994.8만 |
|---|
| 2025.11.10 | ₩6,573 | ₩7,636 | ₩6,051 | ₩6,720 | +2.24% | 46.6만 |
|---|
| 2025.11.07 | ₩5,427 | ₩6,693 | ₩5,427 | ₩6,693 | +23.33% | 4.4만 |
|---|
| 2025.11.06 | ₩5,944 | ₩5,957 | ₩5,438 | ₩5,689 | -4.28% | 1.4만 |
|---|
| 2025.11.05 | ₩6,158 | ₩6,158 | ₩5,790 | ₩5,796 | -5.87% | 4.9천 |
|---|
| 2025.11.04 | ₩6,292 | ₩6,546 | ₩6,158 | ₩6,158 | -2.13% | 4.1천 |
|---|
| 2025.11.03 | ₩6,519 | ₩6,640 | ₩6,313 | ₩6,386 | -2.05% | 3.4천 |
|---|
| 2025.10.31 | ₩6,934 | ₩7,111 | ₩6,479 | ₩6,493 | -6.37% | 7.6천 |
|---|
| 2025.10.30 | ₩6,486 | ₩6,693 | ₩6,253 | ₩6,640 | +2.37% | 8.9천 |
|---|
| 2025.10.29 | ₩6,640 | ₩6,841 | ₩6,171 | ₩6,386 | -3.83% | 3.9만 |
|---|
| 2025.10.28 | ₩6,814 | ₩6,961 | ₩6,359 | ₩6,613 | -2.95% | 1.8만 |
|---|
| 2025.10.27 | ₩7,483 | ₩7,497 | ₩6,693 | ₩6,794 | -9.21% | 2.9만 |
|---|
| 2025.10.24 | ₩7,269 | ₩7,644 | ₩7,229 | ₩7,604 | +4.60% | 8.5천 |
|---|
| 2025.10.23 | ₩7,456 | ₩7,671 | ₩7,229 | ₩7,430 | -0.36% | 1.6만 |
|---|
| 2025.10.22 | ₩7,189 | ₩7,679 | ₩7,189 | ₩7,456 | +3.72% | 8.5천 |
|---|
| 2025.10.21 | ₩7,256 | ₩7,764 | ₩7,162 | ₩7,590 | +4.61% | 8.6천 |
|---|
| 2025.10.20 | ₩6,934 | ₩7,543 | ₩6,707 | ₩7,296 | +5.21% | 1.1만 |
|---|
| 2025.10.17 | ₩7,363 | ₩7,497 | ₩6,934 | ₩6,934 | -5.82% | 1.4만 |
|---|
| 2025.10.16 | ₩7,630 | ₩7,764 | ₩6,988 | ₩7,215 | -5.44% | 2.2만 |
|---|
| 2025.10.15 | ₩7,062 | ₩7,720 | ₩6,934 | ₩7,704 | +9.10% | 2.7만 |
|---|
| 2025.10.14 | ₩6,707 | ₩7,203 | ₩6,707 | ₩7,108 | +5.99% | 1.5만 |
|---|
| 2025.10.13 | ₩7,256 | ₩7,256 | ₩6,827 | ₩7,229 | -0.37% | 1.3만 |
|---|
| 2025.10.10 | ₩7,764 | ₩7,764 | ₩6,933 | ₩7,296 | -6.03% | 1.4만 |
|---|