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 | ₩6,429 | ₩6,589 | ₩6,218 | ₩6,308 | -1.88% | 5.9천 |
| 2026.10.08 | ₩6,442 | ₩6,536 | ₩5,933 | ₩6,161 | -4.37% | 4.5만 |
| 2026.10.07 | ₩6,629 | ₩6,676 | ₩6,522 | ₩6,522 | -1.62% | 4.7천 |
| 2026.10.06 | ₩6,536 | ₩6,753 | ₩6,496 | ₩6,616 | +1.23% | 5천 |
| 2026.10.05 | ₩6,562 | ₩6,824 | ₩6,429 | ₩6,455 | -1.63% | 9.3천 |
| 2026.10.02 | ₩6,588 | ₩6,842 | ₩6,455 | ₩6,589 | +0.02% | 6.5천 |
| 2026.10.01 | ₩6,388 | ₩6,603 | ₩6,228 | ₩6,362 | -0.42% | 3.3만 |
| 2026.09.30 | ₩6,308 | ₩6,388 | ₩6,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,308 |
| 0.00% |
| 5.3천 |
| 2026.09.29 | ₩6,442 | ₩6,442 | ₩6,222 | ₩6,308 | -2.08% | 7.9천 |
|---|
| 2026.09.28 | ₩6,161 | ₩6,791 | ₩6,147 | ₩6,341 | +2.93% | 1.8만 |
|---|
| 2026.09.25 | ₩6,435 | ₩6,496 | ₩6,080 | ₩6,107 | -5.10% | 5.3만 |
|---|
| 2026.09.24 | ₩6,562 | ₩6,684 | ₩6,429 | ₩6,429 | -2.04% | 3.3만 |
|---|
| 2026.09.23 | ₩6,696 | ₩7,004 | ₩6,562 | ₩6,562 | -2.00% | 1.4만 |
|---|
| 2026.09.22 | ₩6,696 | ₩6,791 | ₩6,670 | ₩6,670 | -0.40% | 1.1만 |
|---|
| 2026.09.21 | ₩6,696 | ₩6,932 | ₩6,589 | ₩6,683 | -0.20% | 1.1만 |
|---|
| 2026.09.18 | ₩6,562 | ₩6,743 | ₩6,522 | ₩6,609 | +0.71% | 2.1만 |
|---|
| 2026.09.17 | ₩7,058 | ₩7,058 | ₩6,562 | ₩6,616 | -6.26% | 1.7만 |
|---|
| 2026.09.16 | ₩6,643 | ₩6,857 | ₩6,489 | ₩6,723 | +1.21% | 2.5만 |
|---|
| 2026.09.15 | ₩7,112 | ₩7,229 | ₩6,589 | ₩6,643 | -6.59% | 2.2만 |
|---|
| 2026.09.14 | ₩7,018 | ₩7,393 | ₩6,911 | ₩6,924 | -1.34% | 4.6만 |
|---|
| 2026.09.11 | ₩7,473 | ₩7,527 | ₩6,857 | ₩7,004 | -6.27% | 3만 |
|---|
| 2026.09.10 | ₩7,406 | ₩7,567 | ₩7,406 | ₩7,433 | +0.36% | 2.5만 |
|---|
| 2026.09.09 | ₩7,580 | ₩7,982 | ₩7,460 | ₩7,460 | -1.59% | 3.5만 |
|---|
| 2026.09.08 | ₩7,661 | ₩8,036 | ₩7,580 | ₩7,634 | -0.35% | 5.4만 |
|---|
| 2026.09.04 | ₩7,768 | ₩7,862 | ₩7,621 | ₩7,694 | -0.95% | 2.1만 |
|---|
| 2026.09.03 | ₩7,835 | ₩8,121 | ₩7,567 | ₩7,728 | -1.37% | 3.1만 |
|---|
| 2026.09.02 | ₩7,621 | ₩7,955 | ₩7,621 | ₩7,808 | +2.46% | 2.4만 |
|---|
| 2026.09.01 | ₩7,701 | ₩7,848 | ₩7,554 | ₩7,621 | -1.04% | 4.3만 |
|---|
| 2026.08.31 | ₩7,942 | ₩8,048 | ₩7,379 | ₩7,835 | -1.35% | 4.1만 |
|---|
| 2026.08.28 | ₩8,022 | ₩8,136 | ₩7,754 | ₩7,821 | -2.50% | 3.5만 |
|---|
| 2026.08.27 | ₩8,277 | ₩8,297 | ₩7,969 | ₩8,022 | -3.07% | 5.9만 |
|---|
| 2026.08.26 | ₩8,247 | ₩8,397 | ₩8,183 | ₩8,223 | -0.29% | 4.4만 |
|---|
| 2026.08.25 | ₩8,196 | ₩8,679 | ₩8,170 | ₩8,237 | +0.49% | 7.6만 |
|---|
| 2026.08.24 | ₩8,357 | ₩8,417 | ₩8,116 | ₩8,156 | -2.40% | 5.4만 |
|---|
| 2026.08.21 | ₩8,826 | ₩9,040 | ₩8,464 | ₩8,531 | -3.34% | 9.3만 |
|---|
| 2026.08.20 | ₩8,605 | ₩8,705 | ₩8,062 | ₩8,705 | +1.17% | 1.4만 |
|---|
| 2026.08.19 | ₩8,263 | ₩8,679 | ₩8,036 | ₩8,585 | +3.89% | 3.8만 |
|---|
| 2026.08.18 | ₩8,464 | ₩8,638 | ₩8,036 | ₩8,210 | -3.01% | 10.9만 |
|---|
| 2026.08.17 | ₩9,415 | ₩9,415 | ₩8,531 | ₩8,571 | -8.96% | 12만 |
|---|
| 2026.08.14 | ₩8,759 | ₩9,581 | ₩8,625 | ₩9,415 | +7.49% | 5.6만 |
|---|
| 2026.08.13 | ₩8,692 | ₩8,826 | ₩8,348 | ₩8,745 | +0.62% | 5.8만 |
|---|
| 2026.08.12 | ₩8,719 | ₩9,375 | ₩8,371 | ₩8,571 | -1.69% | 11.4만 |
|---|
| 2026.08.11 | ₩11,960 | ₩12,241 | ₩7,862 | ₩8,424 | -29.56% | 44.6만 |
|---|
| 2026.08.10 | ₩13,728 | ₩14,116 | ₩13,452 | ₩13,687 | -0.29% | 3.1만 |
|---|
| 2026.08.07 | ₩13,513 | ₩14,062 | ₩13,466 | ₩13,835 | +2.38% | 4.6만 |
|---|
| 2026.08.06 | ₩14,732 | ₩14,732 | ₩13,379 | ₩13,379 | -9.18% | 2.2만 |
|---|
| 2026.08.05 | ₩14,638 | ₩14,980 | ₩14,317 | ₩14,652 | +0.09% | 1.9만 |
|---|
| 2026.08.04 | ₩13,379 | ₩14,571 | ₩13,379 | ₩14,458 | +8.06% | 4.4만 |
|---|
| 2026.08.03 | ₩13,272 | ₩13,567 | ₩13,125 | ₩13,420 | +1.11% | 1.2만 |
|---|
| 2026.07.31 | ₩13,205 | ₩13,440 | ₩13,058 | ₩13,058 | -1.12% | 1.3만 |
|---|
| 2026.07.30 | ₩13,286 | ₩13,473 | ₩13,045 | ₩13,379 | +0.71% | 8.8천 |
|---|
| 2026.07.29 | ₩14,464 | ₩14,518 | ₩13,004 | ₩13,286 | -8.15% | 1.3만 |
|---|
| 2026.07.28 | ₩14,491 | ₩14,679 | ₩14,370 | ₩14,491 | 0.00% | 1.6만 |
|---|
| 2026.07.27 | ₩14,745 | ₩15,268 | ₩14,384 | ₩14,625 | -0.82% | 3.6만 |
|---|
| 2026.07.24 | ₩14,277 | ₩14,732 | ₩14,250 | ₩14,598 | +2.25% | 9.6천 |
|---|
| 2026.07.23 | ₩13,661 | ₩14,524 | ₩13,460 | ₩14,357 | +5.10% | 3.8만 |
|---|
| 2026.07.22 | ₩14,665 | ₩14,665 | ₩13,808 | ₩14,036 | -4.29% | 1.7만 |
|---|
| 2026.07.21 | ₩14,139 | ₩15,000 | ₩14,089 | ₩14,745 | +4.29% | 3.2만 |
|---|
| 2026.07.20 | ₩13,848 | ₩14,464 | ₩13,741 | ₩14,277 | +3.09% | 2.2만 |
|---|
| 2026.07.17 | ₩14,705 | ₩14,732 | ₩13,460 | ₩13,888 | -5.56% | 1.7만 |
|---|
| 2026.07.16 | ₩14,879 | ₩15,301 | ₩14,591 | ₩14,960 | +0.54% | 3.3만 |
|---|
| 2026.07.15 | ₩15,080 | ₩15,830 | ₩14,693 | ₩14,866 | -1.42% | 2.5만 |
|---|
| 2026.07.14 | ₩14,893 | ₩15,469 | ₩14,879 | ₩14,946 | +0.36% | 1.3만 |
|---|
| 2026.07.13 | ₩14,946 | ₩15,094 | ₩14,504 | ₩14,953 | +0.04% | 2.5만 |
|---|
| 2026.07.10 | ₩15,201 | ₩15,737 | ₩14,759 | ₩14,946 | -1.67% | 2.1만 |
|---|
| 2026.07.09 | ₩14,196 | ₩15,268 | ₩13,815 | ₩15,054 | +6.04% | 2.9만 |
|---|
| 2026.07.08 | ₩13,264 | ₩14,304 | ₩13,264 | ₩14,129 | +6.52% | 2.5만 |
|---|
| 2026.07.07 | ₩13,687 | ₩13,714 | ₩13,306 | ₩13,446 | -1.76% | 1.3만 |
|---|
| 2026.07.06 | ₩14,558 | ₩14,875 | ₩12,937 | ₩13,567 | -6.81% | 4.9만 |
|---|
| 2026.07.02 | ₩13,741 | ₩14,491 | ₩13,580 | ₩14,451 | +5.17% | 5.4만 |
|---|
| 2026.07.01 | ₩13,687 | ₩14,089 | ₩13,426 | ₩13,540 | -1.08% | 2.9만 |
|---|
| 2026.06.30 | ₩13,607 | ₩13,795 | ₩13,138 | ₩13,687 | +0.59% | 1.3만 |
|---|
| 2026.06.29 | ₩13,513 | ₩13,888 | ₩13,513 | ₩13,728 | +1.59% | 1.8만 |
|---|
| 2026.06.26 | ₩13,058 | ₩14,049 | ₩12,696 | ₩13,554 | +3.79% | 4.3만 |
|---|
| 2026.06.25 | ₩13,004 | ₩13,955 | ₩12,723 | ₩12,897 | -0.82% | 1.6만 |
|---|
| 2026.06.24 | ₩12,643 | ₩13,500 | ₩12,643 | ₩12,978 | +2.65% | 2.2만 |
|---|
| 2026.06.23 | ₩11,759 | ₩12,696 | ₩11,759 | ₩12,696 | +7.97% | 3.1만 |
|---|
| 2026.06.22 | ₩12,040 | ₩12,415 | ₩11,732 | ₩11,946 | -0.78% | 2만 |
|---|
| 2026.06.18 | ₩11,464 | ₩12,161 | ₩10,714 | ₩11,732 | +2.34% | 4.6만 |
|---|
| 2026.06.17 | ₩11,612 | ₩11,950 | ₩10,975 | ₩11,116 | -4.27% | 5.4만 |
|---|
| 2026.06.16 | ₩12,522 | ₩12,589 | ₩11,612 | ₩11,772 | -5.99% | 3.6만 |
|---|
| 2026.06.15 | ₩12,830 | ₩13,192 | ₩12,115 | ₩12,362 | -3.65% | 3.8만 |
|---|
| 2026.06.12 | ₩12,589 | ₩13,125 | ₩12,321 | ₩12,643 | +0.43% | 2.1만 |
|---|
| 2026.06.11 | ₩12,469 | ₩12,679 | ₩11,692 | ₩12,516 | +0.38% | 6.9만 |
|---|
| 2026.06.10 | ₩13,085 | ₩13,393 | ₩12,522 | ₩12,576 | -3.89% | 1.4만 |
|---|
| 2026.06.09 | ₩13,299 | ₩13,728 | ₩12,951 | ₩12,951 | -2.62% | 1.9만 |
|---|
| 2026.06.08 | ₩13,607 | ₩13,828 | ₩13,152 | ₩13,205 | -2.95% | 3.3만 |
|---|
| 2026.06.05 | ₩14,679 | ₩14,987 | ₩13,393 | ₩13,634 | -7.12% | 3만 |
|---|
| 2026.06.04 | ₩14,545 | ₩15,321 | ₩14,545 | ₩14,812 | +1.84% | 3.1만 |
|---|
| 2026.06.03 | ₩14,437 | ₩14,705 | ₩14,062 | ₩14,571 | +0.93% | 2.4만 |
|---|
| 2026.06.02 | ₩14,464 | ₩15,181 | ₩14,464 | ₩14,585 | +0.83% | 3.3만 |
|---|
| 2026.06.01 | ₩14,839 | ₩14,926 | ₩14,129 | ₩14,464 | -2.53% | 3.5만 |
|---|
| 2026.05.29 | ₩14,277 | ₩15,388 | ₩13,875 | ₩14,652 | +2.63% | 6.5만 |
|---|
| 2026.05.28 | ₩13,125 | ₩15,201 | ₩12,734 | ₩14,317 | +9.08% | 9.5만 |
|---|
| 2026.05.27 | ₩13,741 | ₩14,062 | ₩13,098 | ₩13,272 | -3.41% | 4.1만 |
|---|
| 2026.05.26 | ₩14,344 | ₩14,772 | ₩13,728 | ₩13,728 | -4.30% | 3.3만 |
|---|
| 2026.05.22 | ₩14,612 | ₩14,933 | ₩13,754 | ₩14,317 | -2.02% | 4.2만 |
|---|
| 2026.05.21 | ₩13,620 | ₩15,027 | ₩13,098 | ₩14,625 | +7.37% | 10.6만 |
|---|
| 2026.05.20 | ₩13,942 | ₩14,143 | ₩13,491 | ₩13,728 | -1.54% | 4.9만 |
|---|
| 2026.05.19 | ₩13,728 | ₩14,946 | ₩13,607 | ₩13,942 | +1.56% | 5.3만 |
|---|
| 2026.05.18 | ₩14,719 | ₩15,134 | ₩13,554 | ₩13,620 | -7.46% | 11.9만 |
|---|
| 2026.05.15 | ₩16,701 | ₩16,701 | ₩14,330 | ₩15,147 | -9.30% | 14.5만 |
|---|
| 2026.05.14 | ₩17,036 | ₩18,094 | ₩16,420 | ₩16,928 | -0.63% | 9.7만 |
|---|
| 2026.05.13 | ₩17,437 | ₩18,643 | ₩16,580 | ₩16,888 | -3.15% | 6.6만 |
|---|
| 2026.05.12 | ₩17,839 | ₩18,482 | ₩16,205 | ₩17,344 | -2.78% | 13.9만 |
|---|
| 2026.05.11 | ₩18,415 | ₩18,415 | ₩15,743 | ₩16,848 | -8.51% | 19.6만 |
|---|
| 2026.05.08 | ₩19,018 | ₩19,018 | ₩17,491 | ₩18,228 | -4.15% | 7.2만 |
|---|
| 2026.05.07 | ₩18,763 | ₩19,462 | ₩18,080 | ₩18,844 | +0.43% | 4.1만 |
|---|
| 2026.05.06 | ₩20,237 | ₩20,478 | ₩18,455 | ₩18,629 | -7.94% | 5.2만 |
|---|
| 2026.05.05 | ₩18,321 | ₩20,437 | ₩18,321 | ₩20,237 | +10.45% | 6만 |
|---|
| 2026.05.04 | ₩20,129 | ₩20,129 | ₩17,920 | ₩18,321 | -8.98% | 10.2만 |
|---|
| 2026.05.01 | ₩20,344 | ₩22,594 | ₩18,750 | ₩20,076 | -1.32% | 11.5만 |
|---|
| 2026.04.30 | ₩20,612 | ₩20,940 | ₩19,768 | ₩20,036 | -2.79% | 3.2만 |
|---|
| 2026.04.29 | ₩21,415 | ₩22,339 | ₩20,089 | ₩20,451 | -4.50% | 7.6만 |
|---|
| 2026.04.28 | ₩20,303 | ₩22,031 | ₩19,969 | ₩21,495 | +5.87% | 8.5만 |
|---|
| 2026.04.27 | ₩20,973 | ₩22,071 | ₩19,888 | ₩20,478 | -2.36% | 11.9만 |
|---|
| 2026.04.24 | ₩20,812 | ₩21,067 | ₩19,272 | ₩20,745 | -0.32% | 7.9만 |
|---|
| 2026.04.23 | ₩19,259 | ₩20,705 | ₩18,857 | ₩20,163 | +4.69% | 8.4만 |
|---|
| 2026.04.22 | ₩19,286 | ₩19,748 | ₩18,080 | ₩19,299 | +0.07% | 9.5만 |
|---|
| 2026.04.21 | ₩16,768 | ₩19,192 | ₩16,701 | ₩18,830 | +12.30% | 12.1만 |
|---|
| 2026.04.20 | ₩16,071 | ₩16,728 | ₩15,536 | ₩16,728 | +4.08% | 9.3만 |
|---|
| 2026.04.17 | ₩14,879 | ₩16,768 | ₩14,766 | ₩16,366 | +9.99% | 11.7만 |
|---|
| 2026.04.16 | ₩14,612 | ₩14,866 | ₩14,263 | ₩14,719 | +0.73% | 2.6만 |
|---|
| 2026.04.15 | ₩14,759 | ₩15,510 | ₩14,478 | ₩14,732 | -0.18% | 4.3만 |
|---|
| 2026.04.14 | ₩15,094 | ₩15,522 | ₩14,799 | ₩14,893 | -1.33% | 3.2만 |
|---|
| 2026.04.13 | ₩13,567 | ₩15,388 | ₩13,393 | ₩15,228 | +12.24% | 6.5만 |
|---|
| 2026.04.10 | ₩13,929 | ₩14,022 | ₩13,192 | ₩13,741 | -1.35% | 3.7만 |
|---|
| 2026.04.09 | ₩13,728 | ₩14,117 | ₩13,393 | ₩13,929 | +1.46% | 5.9만 |
|---|
| 2026.04.08 | ₩13,433 | ₩13,768 | ₩12,723 | ₩13,420 | -0.10% | 8.3만 |
|---|
| 2026.04.07 | ₩15,187 | ₩15,482 | ₩13,008 | ₩13,018 | -14.29% | 13만 |
|---|
| 2026.04.06 | ₩15,937 | ₩16,245 | ₩15,147 | ₩15,522 | -2.61% | 10만 |
|---|
| 2026.04.02 | ₩15,174 | ₩16,071 | ₩15,134 | ₩15,937 | +5.03% | 14.6만 |
|---|
| 2026.04.01 | ₩14,906 | ₩16,339 | ₩14,906 | ₩15,429 | +3.50% | 11.8만 |
|---|
| 2026.03.31 | ₩15,080 | ₩15,120 | ₩13,929 | ₩14,545 | -3.55% | 5.9만 |
|---|
| 2026.03.30 | ₩14,049 | ₩15,388 | ₩14,049 | ₩14,946 | +6.39% | 8.2만 |
|---|
| 2026.03.27 | ₩15,670 | ₩15,670 | ₩13,125 | ₩13,701 | -12.56% | 10.6만 |
|---|
| 2026.03.26 | ₩15,777 | ₩16,179 | ₩15,013 | ₩15,442 | -2.12% | 6만 |
|---|
| 2026.03.25 | ₩15,107 | ₩16,543 | ₩15,080 | ₩15,549 | +2.93% | 6.8만 |
|---|
| 2026.03.24 | ₩15,536 | ₩15,857 | ₩14,865 | ₩15,040 | -3.19% | 4만 |
|---|
| 2026.03.23 | ₩14,973 | ₩16,594 | ₩14,009 | ₩15,583 | +4.07% | 12.9만 |
|---|
| 2026.03.20 | ₩14,946 | ₩15,599 | ₩13,795 | ₩14,946 | 0.00% | 6.2만 |
|---|
| 2026.03.19 | ₩15,415 | ₩15,656 | ₩14,370 | ₩14,906 | -3.30% | 6만 |
|---|
| 2026.03.18 | ₩16,179 | ₩16,460 | ₩15,469 | ₩15,670 | -3.15% | 8.5만 |
|---|
| 2026.03.17 | ₩16,018 | ₩16,942 | ₩15,161 | ₩15,710 | -1.92% | 16.6만 |
|---|
| 2026.03.16 | ₩14,370 | ₩16,138 | ₩14,370 | ₩14,946 | +4.01% | 7.1만 |
|---|
| 2026.03.13 | ₩14,732 | ₩15,321 | ₩14,143 | ₩14,143 | -4.00% | 5.3만 |
|---|
| 2026.03.12 | ₩14,946 | ₩15,663 | ₩14,384 | ₩14,384 | -3.76% | 6.4만 |
|---|
| 2026.03.11 | ₩13,386 | ₩15,402 | ₩13,098 | ₩14,612 | +9.15% | 25.7만 |
|---|
| 2026.03.10 | ₩10,995 | ₩11,287 | ₩10,634 | ₩11,156 | +1.46% | 2.6만 |
|---|
| 2026.03.09 | ₩10,969 | ₩11,049 | ₩10,448 | ₩10,975 | +0.06% | 2.3만 |
|---|
| 2026.03.06 | ₩11,384 | ₩12,281 | ₩11,009 | ₩11,076 | -2.71% | 2만 |
|---|
| 2026.03.05 | ₩11,464 | ₩11,987 | ₩11,384 | ₩11,645 | +1.58% | 2.4만 |
|---|
| 2026.03.04 | ₩11,719 | ₩11,745 | ₩10,741 | ₩11,163 | -4.74% | 1.8만 |
|---|
| 2026.03.03 | ₩10,835 | ₩11,853 | ₩10,078 | ₩11,625 | +7.29% | 2.5만 |
|---|
| 2026.03.02 | ₩9,080 | ₩11,277 | ₩9,067 | ₩10,728 | +18.14% | 6.1만 |
|---|
| 2026.02.27 | ₩9,750 | ₩9,978 | ₩9,134 | ₩9,321 | -4.40% | 1.8만 |
|---|
| 2026.02.26 | ₩9,750 | ₩10,286 | ₩9,750 | ₩9,964 | +2.20% | 6.1천 |
|---|
| 2026.02.25 | ₩9,924 | ₩10,232 | ₩9,556 | ₩9,937 | +0.13% | 1.1만 |
|---|
| 2026.02.24 | ₩10,179 | ₩10,540 | ₩9,482 | ₩9,750 | -4.21% | 2.6만 |
|---|
| 2026.02.23 | ₩10,714 | ₩10,835 | ₩9,408 | ₩10,312 | -3.75% | 7.3만 |
|---|
| 2026.02.20 | ₩10,875 | ₩11,504 | ₩10,661 | ₩10,728 | -1.35% | 1.4만 |
|---|
| 2026.02.19 | ₩11,625 | ₩11,652 | ₩10,500 | ₩11,116 | -4.38% | 4.2만 |
|---|
| 2026.02.18 | ₩11,330 | ₩12,080 | ₩11,330 | ₩11,826 | +4.37% | 1.4만 |
|---|
| 2026.02.17 | ₩12,000 | ₩12,067 | ₩11,089 | ₩11,518 | -4.02% | 2.6만 |
|---|
| 2026.02.13 | ₩12,388 | ₩12,589 | ₩11,826 | ₩11,866 | -4.22% | 1.5만 |
|---|
| 2026.02.12 | ₩12,777 | ₩12,951 | ₩11,987 | ₩12,308 | -3.67% | 1.9만 |
|---|
| 2026.02.11 | ₩13,138 | ₩13,245 | ₩12,670 | ₩12,971 | -1.27% | 2.4만 |
|---|
| 2026.02.10 | ₩13,420 | ₩13,594 | ₩13,112 | ₩13,125 | -2.20% | 3.2만 |
|---|
| 2026.02.09 | ₩14,089 | ₩14,170 | ₩12,924 | ₩13,379 | -5.04% | 8.1만 |
|---|
| 2026.02.06 | ₩14,317 | ₩14,946 | ₩14,263 | ₩14,518 | +1.40% | 4.9만 |
|---|
| 2026.02.05 | ₩14,692 | ₩15,214 | ₩14,049 | ₩14,290 | -2.73% | 4.3만 |
|---|
| 2026.02.04 | ₩15,321 | ₩15,964 | ₩14,290 | ₩14,906 | -2.71% | 4.1만 |
|---|
| 2026.02.03 | ₩16,366 | ₩16,902 | ₩14,732 | ₩15,603 | -4.66% | 4.6만 |
|---|
| 2026.02.02 | ₩15,281 | ₩16,955 | ₩15,241 | ₩16,487 | +7.89% | 12.1만 |
|---|
| 2026.01.30 | ₩15,335 | ₩15,458 | ₩15,120 | ₩15,241 | -0.61% | 2.2만 |
|---|
| 2026.01.29 | ₩15,455 | ₩15,884 | ₩14,705 | ₩15,469 | +0.09% | 5.6만 |
|---|
| 2026.01.28 | ₩15,000 | ₩15,937 | ₩14,764 | ₩15,429 | +2.86% | 3.1만 |
|---|
| 2026.01.27 | ₩13,728 | ₩14,973 | ₩13,728 | ₩14,879 | +8.39% | 2.4만 |
|---|
| 2026.01.26 | ₩14,036 | ₩14,263 | ₩13,426 | ₩13,788 | -1.77% | 5만 |
|---|
| 2026.01.23 | ₩14,277 | ₩14,692 | ₩13,446 | ₩14,397 | +0.84% | 3.3만 |
|---|
| 2026.01.22 | ₩13,219 | ₩14,384 | ₩13,219 | ₩14,237 | +7.70% | 1.5만 |
|---|
| 2026.01.21 | ₩12,696 | ₩13,487 | ₩12,509 | ₩12,991 | +2.32% | 4.4만 |
|---|
| 2026.01.20 | ₩12,924 | ₩13,882 | ₩12,455 | ₩12,696 | -1.76% | 9.7만 |
|---|
| 2026.01.16 | ₩13,862 | ₩13,862 | ₩12,884 | ₩12,991 | -6.28% | 8.3만 |
|---|
| 2026.01.15 | ₩13,661 | ₩14,354 | ₩13,406 | ₩13,929 | +1.96% | 5.5만 |
|---|
| 2026.01.14 | ₩13,353 | ₩13,915 | ₩13,259 | ₩13,647 | +2.21% | 4.9만 |
|---|
| 2026.01.13 | ₩14,009 | ₩14,156 | ₩13,299 | ₩13,299 | -5.07% | 4만 |
|---|
| 2026.01.12 | ₩13,152 | ₩14,397 | ₩13,071 | ₩14,176 | +7.79% | 6.8만 |
|---|
| 2026.01.09 | ₩13,138 | ₩13,540 | ₩12,876 | ₩12,964 | -1.33% | 2.4만 |
|---|
| 2026.01.08 | ₩13,728 | ₩14,103 | ₩13,219 | ₩13,219 | -3.71% | 1.8만 |
|---|
| 2026.01.07 | ₩13,835 | ₩14,411 | ₩13,587 | ₩13,647 | -1.36% | 4.3만 |
|---|
| 2026.01.06 | ₩13,821 | ₩14,263 | ₩13,670 | ₩13,768 | -0.39% | 1.8만 |
|---|
| 2026.01.05 | ₩12,670 | ₩14,545 | ₩12,670 | ₩13,781 | +8.77% | 7.1만 |
|---|
| 2026.01.02 | ₩13,875 | ₩14,223 | ₩12,576 | ₩12,616 | -9.07% | 3.9만 |
|---|
| 2025.12.31 | ₩13,714 | ₩14,103 | ₩13,641 | ₩13,875 | +1.17% | 3.5만 |
|---|
| 2025.12.30 | ₩13,125 | ₩14,478 | ₩12,609 | ₩13,781 | +5.00% | 6.4만 |
|---|
| 2025.12.29 | ₩13,286 | ₩13,547 | ₩12,027 | ₩13,312 | +0.20% | 12.1만 |
|---|
| 2025.12.26 | ₩14,330 | ₩14,437 | ₩13,420 | ₩13,460 | -6.07% | 4만 |
|---|
| 2025.12.24 | ₩14,344 | ₩14,952 | ₩14,223 | ₩14,478 | +0.93% | 1.2만 |
|---|
| 2025.12.23 | ₩14,089 | ₩15,107 | ₩14,089 | ₩14,357 | +1.90% | 2.9만 |
|---|
| 2025.12.22 | ₩15,067 | ₩15,445 | ₩14,156 | ₩14,156 | -6.04% | 8.6만 |
|---|
| 2025.12.19 | ₩15,897 | ₩16,513 | ₩14,819 | ₩15,134 | -4.80% | 12.6만 |
|---|
| 2025.12.18 | ₩14,571 | ₩16,339 | ₩14,491 | ₩15,763 | +8.18% | 6.8만 |
|---|
| 2025.12.17 | ₩14,344 | ₩15,355 | ₩14,317 | ₩14,571 | +1.59% | 4.2만 |
|---|
| 2025.12.16 | ₩13,714 | ₩14,732 | ₩13,714 | ₩14,304 | +4.30% | 3.5만 |
|---|
| 2025.12.15 | ₩15,495 | ₩16,078 | ₩13,634 | ₩13,835 | -10.72% | 9.7만 |
|---|
| 2025.12.12 | ₩16,031 | ₩16,513 | ₩15,509 | ₩15,509 | -3.26% | 5.8만 |
|---|
| 2025.12.11 | ₩16,098 | ₩16,138 | ₩14,277 | ₩15,937 | -1.00% | 7.6만 |
|---|
| 2025.12.10 | ₩15,696 | ₩16,446 | ₩15,670 | ₩16,192 | +3.16% | 14.2만 |
|---|
| 2025.12.09 | ₩15,763 | ₩16,112 | ₩14,920 | ₩15,777 | +0.08% | 7.1만 |
|---|
| 2025.12.08 | ₩15,134 | ₩16,366 | ₩15,134 | ₩15,911 | +5.13% | 12.4만 |
|---|
| 2025.12.05 | ₩13,795 | ₩15,482 | ₩13,634 | ₩14,920 | +8.16% | 11.4만 |
|---|
| 2025.12.04 | ₩13,607 | ₩14,032 | ₩13,272 | ₩13,795 | +1.38% | 7.2만 |
|---|
| 2025.12.03 | ₩12,884 | ₩14,518 | ₩12,656 | ₩13,560 | +5.25% | 9.7만 |
|---|
| 2025.12.02 | ₩13,433 | ₩14,196 | ₩12,696 | ₩12,750 | -5.08% | 13.1만 |
|---|
| 2025.12.01 | ₩12,201 | ₩13,406 | ₩11,993 | ₩13,366 | +9.55% | 15만 |
|---|
| 2025.11.28 | ₩11,424 | ₩12,174 | ₩11,424 | ₩11,826 | +3.52% | 3.2만 |
|---|
| 2025.11.26 | ₩12,094 | ₩13,008 | ₩11,330 | ₩11,344 | -6.20% | 4.7만 |
|---|
| 2025.11.25 | ₩12,857 | ₩13,433 | ₩11,612 | ₩12,054 | -6.25% | 16.3만 |
|---|
| 2025.11.24 | ₩11,049 | ₩14,719 | ₩10,958 | ₩12,723 | +15.15% | 33.1만 |
|---|
| 2025.11.21 | ₩10,768 | ₩11,076 | ₩10,105 | ₩10,942 | +1.62% | 8만 |
|---|
| 2025.11.20 | ₩10,875 | ₩11,080 | ₩9,964 | ₩10,587 | -2.65% | 6.5만 |
|---|
| 2025.11.19 | ₩10,862 | ₩11,036 | ₩10,299 | ₩10,902 | +0.37% | 7.1만 |
|---|
| 2025.11.18 | ₩10,179 | ₩10,862 | ₩9,750 | ₩10,768 | +5.79% | 13.4만 |
|---|
| 2025.11.17 | ₩8,973 | ₩10,299 | ₩8,853 | ₩10,125 | +12.84% | 24.8만 |
|---|
| 2025.11.14 | ₩8,451 | ₩9,241 | ₩8,196 | ₩8,397 | -0.63% | 14.3만 |
|---|
| 2025.11.13 | ₩8,089 | ₩8,665 | ₩7,821 | ₩8,183 | +1.16% | 17.2만 |
|---|
| 2025.11.12 | ₩7,621 | ₩8,424 | ₩7,387 | ₩7,888 | +3.51% | 33.2만 |
|---|
| 2025.11.11 | ₩8,076 | ₩8,504 | ₩6,857 | ₩7,929 | -1.82% | 994.8만 |
|---|
| 2025.11.10 | ₩6,576 | ₩7,639 | ₩6,054 | ₩6,723 | +2.24% | 46.6만 |
|---|
| 2025.11.07 | ₩5,429 | ₩6,696 | ₩5,429 | ₩6,696 | +23.33% | 4.4만 |
|---|
| 2025.11.06 | ₩5,946 | ₩5,960 | ₩5,440 | ₩5,692 | -4.28% | 1.4만 |
|---|
| 2025.11.05 | ₩6,161 | ₩6,161 | ₩5,792 | ₩5,799 | -5.87% | 4.9천 |
|---|
| 2025.11.04 | ₩6,295 | ₩6,549 | ₩6,161 | ₩6,161 | -2.13% | 4.1천 |
|---|
| 2025.11.03 | ₩6,522 | ₩6,643 | ₩6,316 | ₩6,388 | -2.05% | 3.4천 |
|---|
| 2025.10.31 | ₩6,937 | ₩7,114 | ₩6,482 | ₩6,496 | -6.37% | 7.6천 |
|---|
| 2025.10.30 | ₩6,489 | ₩6,696 | ₩6,256 | ₩6,643 | +2.37% | 8.9천 |
|---|
| 2025.10.29 | ₩6,643 | ₩6,844 | ₩6,174 | ₩6,388 | -3.83% | 3.9만 |
|---|
| 2025.10.28 | ₩6,817 | ₩6,964 | ₩6,362 | ₩6,616 | -2.95% | 1.8만 |
|---|
| 2025.10.27 | ₩7,487 | ₩7,500 | ₩6,696 | ₩6,797 | -9.21% | 2.9만 |
|---|
| 2025.10.24 | ₩7,272 | ₩7,647 | ₩7,232 | ₩7,607 | +4.60% | 8.5천 |
|---|
| 2025.10.23 | ₩7,460 | ₩7,674 | ₩7,232 | ₩7,433 | -0.36% | 1.6만 |
|---|
| 2025.10.22 | ₩7,192 | ₩7,682 | ₩7,192 | ₩7,460 | +3.72% | 8.5천 |
|---|
| 2025.10.21 | ₩7,259 | ₩7,768 | ₩7,165 | ₩7,594 | +4.61% | 8.6천 |
|---|
| 2025.10.20 | ₩6,937 | ₩7,547 | ₩6,710 | ₩7,299 | +5.21% | 1.1만 |
|---|
| 2025.10.17 | ₩7,366 | ₩7,500 | ₩6,937 | ₩6,937 | -5.82% | 1.4만 |
|---|
| 2025.10.16 | ₩7,634 | ₩7,768 | ₩6,991 | ₩7,219 | -5.44% | 2.2만 |
|---|
| 2025.10.15 | ₩7,065 | ₩7,724 | ₩6,937 | ₩7,708 | +9.10% | 2.7만 |
|---|
| 2025.10.14 | ₩6,710 | ₩7,207 | ₩6,710 | ₩7,112 | +5.99% | 1.5만 |
|---|
| 2025.10.13 | ₩7,259 | ₩7,259 | ₩6,830 | ₩7,232 | -0.37% | 1.3만 |
|---|
| 2025.10.10 | ₩7,768 | ₩7,768 | ₩6,936 | ₩7,299 | -6.03% | 1.4만 |
|---|