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 | ₩6,407 | ₩6,567 | ₩6,197 | ₩6,287 | -1.88% | 5.9천 |
| 2026.10.08 | ₩6,420 | ₩6,514 | ₩5,913 | ₩6,140 | -4.37% | 4.5만 |
| 2026.10.07 | ₩6,607 | ₩6,654 | ₩6,500 | ₩6,500 | -1.62% | 4.7천 |
| 2026.10.06 | ₩6,514 | ₩6,730 | ₩6,474 | ₩6,594 | +1.23% | 5천 |
| 2026.10.05 | ₩6,540 | ₩6,801 | ₩6,407 | ₩6,433 | -1.63% | 9.3천 |
| 2026.10.02 | ₩6,566 | ₩6,819 | ₩6,433 | ₩6,567 | +0.02% | 6.5천 |
| 2026.10.01 | ₩6,367 | ₩6,580 | ₩6,207 | ₩6,340 | -0.42% | 3.3만 |
| 2026.09.30 | ₩6,287 | ₩6,367 | ₩6,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,287 |
| 0.00% |
| 5.3천 |
| 2026.09.29 | ₩6,420 | ₩6,420 | ₩6,201 | ₩6,287 | -2.08% | 7.9천 |
|---|
| 2026.09.28 | ₩6,140 | ₩6,769 | ₩6,127 | ₩6,320 | +2.93% | 1.8만 |
|---|
| 2026.09.25 | ₩6,413 | ₩6,474 | ₩6,060 | ₩6,086 | -5.10% | 5.3만 |
|---|
| 2026.09.24 | ₩6,540 | ₩6,662 | ₩6,407 | ₩6,407 | -2.04% | 3.3만 |
|---|
| 2026.09.23 | ₩6,674 | ₩6,981 | ₩6,540 | ₩6,540 | -2.00% | 1.4만 |
|---|
| 2026.09.22 | ₩6,674 | ₩6,769 | ₩6,647 | ₩6,647 | -0.40% | 1.1만 |
|---|
| 2026.09.21 | ₩6,674 | ₩6,909 | ₩6,567 | ₩6,660 | -0.20% | 1.1만 |
|---|
| 2026.09.18 | ₩6,540 | ₩6,720 | ₩6,500 | ₩6,587 | +0.71% | 2.1만 |
|---|
| 2026.09.17 | ₩7,034 | ₩7,034 | ₩6,540 | ₩6,594 | -6.26% | 1.7만 |
|---|
| 2026.09.16 | ₩6,620 | ₩6,834 | ₩6,467 | ₩6,700 | +1.21% | 2.5만 |
|---|
| 2026.09.15 | ₩7,088 | ₩7,205 | ₩6,567 | ₩6,620 | -6.59% | 2.2만 |
|---|
| 2026.09.14 | ₩6,994 | ₩7,368 | ₩6,887 | ₩6,901 | -1.34% | 4.6만 |
|---|
| 2026.09.11 | ₩7,448 | ₩7,501 | ₩6,834 | ₩6,981 | -6.27% | 3만 |
|---|
| 2026.09.10 | ₩7,381 | ₩7,541 | ₩7,381 | ₩7,408 | +0.36% | 2.5만 |
|---|
| 2026.09.09 | ₩7,555 | ₩7,955 | ₩7,435 | ₩7,435 | -1.59% | 3.5만 |
|---|
| 2026.09.08 | ₩7,635 | ₩8,009 | ₩7,555 | ₩7,608 | -0.35% | 5.4만 |
|---|
| 2026.09.04 | ₩7,742 | ₩7,835 | ₩7,595 | ₩7,668 | -0.95% | 2.1만 |
|---|
| 2026.09.03 | ₩7,808 | ₩8,094 | ₩7,541 | ₩7,702 | -1.37% | 3.1만 |
|---|
| 2026.09.02 | ₩7,595 | ₩7,928 | ₩7,595 | ₩7,782 | +2.46% | 2.4만 |
|---|
| 2026.09.01 | ₩7,675 | ₩7,822 | ₩7,528 | ₩7,595 | -1.04% | 4.3만 |
|---|
| 2026.08.31 | ₩7,915 | ₩8,021 | ₩7,354 | ₩7,808 | -1.35% | 4.1만 |
|---|
| 2026.08.28 | ₩7,995 | ₩8,109 | ₩7,728 | ₩7,795 | -2.50% | 3.5만 |
|---|
| 2026.08.27 | ₩8,249 | ₩8,269 | ₩7,942 | ₩7,995 | -3.07% | 5.9만 |
|---|
| 2026.08.26 | ₩8,219 | ₩8,369 | ₩8,155 | ₩8,195 | -0.29% | 4.4만 |
|---|
| 2026.08.25 | ₩8,169 | ₩8,649 | ₩8,142 | ₩8,209 | +0.49% | 7.6만 |
|---|
| 2026.08.24 | ₩8,329 | ₩8,389 | ₩8,089 | ₩8,129 | -2.40% | 5.4만 |
|---|
| 2026.08.21 | ₩8,796 | ₩9,010 | ₩8,436 | ₩8,502 | -3.34% | 9.3만 |
|---|
| 2026.08.20 | ₩8,576 | ₩8,676 | ₩8,035 | ₩8,676 | +1.17% | 1.4만 |
|---|
| 2026.08.19 | ₩8,235 | ₩8,649 | ₩8,009 | ₩8,556 | +3.89% | 3.8만 |
|---|
| 2026.08.18 | ₩8,436 | ₩8,609 | ₩8,009 | ₩8,182 | -3.01% | 10.9만 |
|---|
| 2026.08.17 | ₩9,383 | ₩9,383 | ₩8,502 | ₩8,542 | -8.96% | 12만 |
|---|
| 2026.08.14 | ₩8,729 | ₩9,549 | ₩8,596 | ₩9,383 | +7.49% | 5.6만 |
|---|
| 2026.08.13 | ₩8,663 | ₩8,796 | ₩8,319 | ₩8,716 | +0.62% | 5.8만 |
|---|
| 2026.08.12 | ₩8,689 | ₩9,343 | ₩8,342 | ₩8,542 | -1.69% | 11.4만 |
|---|
| 2026.08.11 | ₩11,919 | ₩12,200 | ₩7,835 | ₩8,396 | -29.56% | 44.6만 |
|---|
| 2026.08.10 | ₩13,681 | ₩14,068 | ₩13,406 | ₩13,641 | -0.29% | 3.1만 |
|---|
| 2026.08.07 | ₩13,468 | ₩14,015 | ₩13,421 | ₩13,788 | +2.38% | 4.6만 |
|---|
| 2026.08.06 | ₩14,682 | ₩14,682 | ₩13,334 | ₩13,334 | -9.18% | 2.2만 |
|---|
| 2026.08.05 | ₩14,589 | ₩14,929 | ₩14,268 | ₩14,602 | +0.09% | 1.9만 |
|---|
| 2026.08.04 | ₩13,334 | ₩14,522 | ₩13,334 | ₩14,409 | +8.06% | 4.4만 |
|---|
| 2026.08.03 | ₩13,227 | ₩13,521 | ₩13,081 | ₩13,374 | +1.11% | 1.2만 |
|---|
| 2026.07.31 | ₩13,161 | ₩13,394 | ₩13,014 | ₩13,014 | -1.12% | 1.3만 |
|---|
| 2026.07.30 | ₩13,241 | ₩13,428 | ₩13,000 | ₩13,334 | +0.71% | 8.8천 |
|---|
| 2026.07.29 | ₩14,415 | ₩14,469 | ₩12,960 | ₩13,241 | -8.15% | 1.3만 |
|---|
| 2026.07.28 | ₩14,442 | ₩14,629 | ₩14,322 | ₩14,442 | 0.00% | 1.6만 |
|---|
| 2026.07.27 | ₩14,696 | ₩15,216 | ₩14,335 | ₩14,575 | -0.82% | 3.6만 |
|---|
| 2026.07.24 | ₩14,228 | ₩14,682 | ₩14,202 | ₩14,549 | +2.25% | 9.6천 |
|---|
| 2026.07.23 | ₩13,614 | ₩14,475 | ₩13,414 | ₩14,309 | +5.10% | 3.8만 |
|---|
| 2026.07.22 | ₩14,616 | ₩14,616 | ₩13,761 | ₩13,988 | -4.29% | 1.7만 |
|---|
| 2026.07.21 | ₩14,091 | ₩14,949 | ₩14,042 | ₩14,696 | +4.29% | 3.2만 |
|---|
| 2026.07.20 | ₩13,801 | ₩14,415 | ₩13,695 | ₩14,228 | +3.09% | 2.2만 |
|---|
| 2026.07.17 | ₩14,656 | ₩14,682 | ₩13,414 | ₩13,841 | -5.56% | 1.7만 |
|---|
| 2026.07.16 | ₩14,829 | ₩15,250 | ₩14,542 | ₩14,909 | +0.54% | 3.3만 |
|---|
| 2026.07.15 | ₩15,029 | ₩15,777 | ₩14,644 | ₩14,816 | -1.42% | 2.5만 |
|---|
| 2026.07.14 | ₩14,842 | ₩15,416 | ₩14,829 | ₩14,896 | +0.36% | 1.3만 |
|---|
| 2026.07.13 | ₩14,896 | ₩15,043 | ₩14,455 | ₩14,902 | +0.04% | 2.5만 |
|---|
| 2026.07.10 | ₩15,149 | ₩15,683 | ₩14,709 | ₩14,896 | -1.67% | 2.1만 |
|---|
| 2026.07.09 | ₩14,148 | ₩15,216 | ₩13,768 | ₩15,003 | +6.04% | 2.9만 |
|---|
| 2026.07.08 | ₩13,219 | ₩14,255 | ₩13,219 | ₩14,082 | +6.52% | 2.5만 |
|---|
| 2026.07.07 | ₩13,641 | ₩13,668 | ₩13,261 | ₩13,401 | -1.76% | 1.3만 |
|---|
| 2026.07.06 | ₩14,509 | ₩14,825 | ₩12,894 | ₩13,521 | -6.81% | 4.9만 |
|---|
| 2026.07.02 | ₩13,695 | ₩14,442 | ₩13,534 | ₩14,402 | +5.17% | 5.4만 |
|---|
| 2026.07.01 | ₩13,641 | ₩14,042 | ₩13,381 | ₩13,494 | -1.08% | 2.9만 |
|---|
| 2026.06.30 | ₩13,561 | ₩13,748 | ₩13,094 | ₩13,641 | +0.59% | 1.3만 |
|---|
| 2026.06.29 | ₩13,468 | ₩13,841 | ₩13,468 | ₩13,681 | +1.59% | 1.8만 |
|---|
| 2026.06.26 | ₩13,014 | ₩14,002 | ₩12,653 | ₩13,508 | +3.79% | 4.3만 |
|---|
| 2026.06.25 | ₩12,960 | ₩13,908 | ₩12,680 | ₩12,854 | -0.82% | 1.6만 |
|---|
| 2026.06.24 | ₩12,600 | ₩13,454 | ₩12,600 | ₩12,934 | +2.65% | 2.2만 |
|---|
| 2026.06.23 | ₩11,719 | ₩12,653 | ₩11,719 | ₩12,653 | +7.97% | 3.1만 |
|---|
| 2026.06.22 | ₩11,999 | ₩12,373 | ₩11,692 | ₩11,906 | -0.78% | 2만 |
|---|
| 2026.06.18 | ₩11,425 | ₩12,120 | ₩10,678 | ₩11,692 | +2.34% | 4.6만 |
|---|
| 2026.06.17 | ₩11,572 | ₩11,910 | ₩10,938 | ₩11,078 | -4.27% | 5.4만 |
|---|
| 2026.06.16 | ₩12,480 | ₩12,547 | ₩11,572 | ₩11,732 | -5.99% | 3.6만 |
|---|
| 2026.06.15 | ₩12,787 | ₩13,147 | ₩12,074 | ₩12,320 | -3.65% | 3.8만 |
|---|
| 2026.06.12 | ₩12,547 | ₩13,081 | ₩12,280 | ₩12,600 | +0.43% | 2.1만 |
|---|
| 2026.06.11 | ₩12,427 | ₩12,636 | ₩11,652 | ₩12,473 | +0.38% | 6.9만 |
|---|
| 2026.06.10 | ₩13,041 | ₩13,348 | ₩12,480 | ₩12,533 | -3.89% | 1.4만 |
|---|
| 2026.06.09 | ₩13,254 | ₩13,681 | ₩12,907 | ₩12,907 | -2.62% | 1.9만 |
|---|
| 2026.06.08 | ₩13,561 | ₩13,781 | ₩13,107 | ₩13,161 | -2.95% | 3.3만 |
|---|
| 2026.06.05 | ₩14,629 | ₩14,936 | ₩13,348 | ₩13,588 | -7.12% | 3만 |
|---|
| 2026.06.04 | ₩14,495 | ₩15,270 | ₩14,495 | ₩14,762 | +1.84% | 3.1만 |
|---|
| 2026.06.03 | ₩14,389 | ₩14,656 | ₩14,015 | ₩14,522 | +0.93% | 2.4만 |
|---|
| 2026.06.02 | ₩14,415 | ₩15,129 | ₩14,415 | ₩14,535 | +0.83% | 3.3만 |
|---|
| 2026.06.01 | ₩14,789 | ₩14,876 | ₩14,082 | ₩14,415 | -2.53% | 3.5만 |
|---|
| 2026.05.29 | ₩14,228 | ₩15,336 | ₩13,828 | ₩14,602 | +2.63% | 6.5만 |
|---|
| 2026.05.28 | ₩13,081 | ₩15,149 | ₩12,691 | ₩14,268 | +9.08% | 9.5만 |
|---|
| 2026.05.27 | ₩13,695 | ₩14,015 | ₩13,054 | ₩13,227 | -3.41% | 4.1만 |
|---|
| 2026.05.26 | ₩14,295 | ₩14,722 | ₩13,681 | ₩13,681 | -4.30% | 3.3만 |
|---|
| 2026.05.22 | ₩14,562 | ₩14,882 | ₩13,708 | ₩14,268 | -2.02% | 4.2만 |
|---|
| 2026.05.21 | ₩13,574 | ₩14,976 | ₩13,054 | ₩14,575 | +7.37% | 10.6만 |
|---|
| 2026.05.20 | ₩13,895 | ₩14,095 | ₩13,445 | ₩13,681 | -1.54% | 4.9만 |
|---|
| 2026.05.19 | ₩13,681 | ₩14,896 | ₩13,561 | ₩13,895 | +1.56% | 5.3만 |
|---|
| 2026.05.18 | ₩14,669 | ₩15,083 | ₩13,508 | ₩13,574 | -7.46% | 11.9만 |
|---|
| 2026.05.15 | ₩16,644 | ₩16,644 | ₩14,282 | ₩15,096 | -9.30% | 14.5만 |
|---|
| 2026.05.14 | ₩16,978 | ₩18,032 | ₩16,364 | ₩16,871 | -0.63% | 9.7만 |
|---|
| 2026.05.13 | ₩17,378 | ₩18,580 | ₩16,524 | ₩16,831 | -3.15% | 6.6만 |
|---|
| 2026.05.12 | ₩17,779 | ₩18,420 | ₩16,150 | ₩17,285 | -2.78% | 13.9만 |
|---|
| 2026.05.11 | ₩18,353 | ₩18,353 | ₩15,690 | ₩16,791 | -8.51% | 19.6만 |
|---|
| 2026.05.08 | ₩18,953 | ₩18,953 | ₩17,432 | ₩18,166 | -4.15% | 7.2만 |
|---|
| 2026.05.07 | ₩18,700 | ₩19,397 | ₩18,019 | ₩18,780 | +0.43% | 4.1만 |
|---|
| 2026.05.06 | ₩20,168 | ₩20,408 | ₩18,393 | ₩18,566 | -7.94% | 5.2만 |
|---|
| 2026.05.05 | ₩18,259 | ₩20,368 | ₩18,259 | ₩20,168 | +10.45% | 6만 |
|---|
| 2026.05.04 | ₩20,061 | ₩20,061 | ₩17,859 | ₩18,259 | -8.98% | 10.2만 |
|---|
| 2026.05.01 | ₩20,275 | ₩22,517 | ₩18,687 | ₩20,008 | -1.32% | 11.5만 |
|---|
| 2026.04.30 | ₩20,542 | ₩20,869 | ₩19,701 | ₩19,968 | -2.79% | 3.2만 |
|---|
| 2026.04.29 | ₩21,343 | ₩22,264 | ₩20,021 | ₩20,382 | -4.50% | 7.6만 |
|---|
| 2026.04.28 | ₩20,235 | ₩21,957 | ₩19,901 | ₩21,423 | +5.87% | 8.5만 |
|---|
| 2026.04.27 | ₩20,902 | ₩21,997 | ₩19,821 | ₩20,408 | -2.36% | 11.9만 |
|---|
| 2026.04.24 | ₩20,742 | ₩20,996 | ₩19,207 | ₩20,675 | -0.32% | 7.9만 |
|---|
| 2026.04.23 | ₩19,194 | ₩20,635 | ₩18,793 | ₩20,095 | +4.69% | 8.4만 |
|---|
| 2026.04.22 | ₩19,220 | ₩19,681 | ₩18,019 | ₩19,234 | +0.07% | 9.5만 |
|---|
| 2026.04.21 | ₩16,711 | ₩19,127 | ₩16,644 | ₩18,767 | +12.30% | 12.1만 |
|---|
| 2026.04.20 | ₩16,017 | ₩16,671 | ₩15,483 | ₩16,671 | +4.08% | 9.3만 |
|---|
| 2026.04.17 | ₩14,829 | ₩16,711 | ₩14,716 | ₩16,311 | +9.99% | 11.7만 |
|---|
| 2026.04.16 | ₩14,562 | ₩14,816 | ₩14,215 | ₩14,669 | +0.73% | 2.6만 |
|---|
| 2026.04.15 | ₩14,709 | ₩15,458 | ₩14,429 | ₩14,682 | -0.18% | 4.3만 |
|---|
| 2026.04.14 | ₩15,043 | ₩15,470 | ₩14,749 | ₩14,842 | -1.33% | 3.2만 |
|---|
| 2026.04.13 | ₩13,521 | ₩15,336 | ₩13,348 | ₩15,176 | +12.24% | 6.5만 |
|---|
| 2026.04.10 | ₩13,881 | ₩13,975 | ₩13,147 | ₩13,695 | -1.35% | 3.7만 |
|---|
| 2026.04.09 | ₩13,681 | ₩14,070 | ₩13,348 | ₩13,881 | +1.46% | 5.9만 |
|---|
| 2026.04.08 | ₩13,388 | ₩13,721 | ₩12,680 | ₩13,374 | -0.10% | 8.3만 |
|---|
| 2026.04.07 | ₩15,136 | ₩15,430 | ₩12,964 | ₩12,974 | -14.29% | 13만 |
|---|
| 2026.04.06 | ₩15,884 | ₩16,191 | ₩15,096 | ₩15,470 | -2.61% | 10만 |
|---|
| 2026.04.02 | ₩15,123 | ₩16,017 | ₩15,083 | ₩15,884 | +5.03% | 14.6만 |
|---|
| 2026.04.01 | ₩14,856 | ₩16,284 | ₩14,856 | ₩15,376 | +3.50% | 11.8만 |
|---|
| 2026.03.31 | ₩15,029 | ₩15,069 | ₩13,881 | ₩14,495 | -3.55% | 5.9만 |
|---|
| 2026.03.30 | ₩14,002 | ₩15,336 | ₩14,002 | ₩14,896 | +6.39% | 8.2만 |
|---|
| 2026.03.27 | ₩15,617 | ₩15,617 | ₩13,081 | ₩13,654 | -12.56% | 10.6만 |
|---|
| 2026.03.26 | ₩15,723 | ₩16,124 | ₩14,963 | ₩15,390 | -2.12% | 6만 |
|---|
| 2026.03.25 | ₩15,056 | ₩16,487 | ₩15,029 | ₩15,496 | +2.93% | 6.8만 |
|---|
| 2026.03.24 | ₩15,483 | ₩15,803 | ₩14,814 | ₩14,989 | -3.19% | 4만 |
|---|
| 2026.03.23 | ₩14,923 | ₩16,538 | ₩13,961 | ₩15,530 | +4.07% | 12.9만 |
|---|
| 2026.03.20 | ₩14,896 | ₩15,546 | ₩13,748 | ₩14,896 | 0.00% | 6.2만 |
|---|
| 2026.03.19 | ₩15,363 | ₩15,603 | ₩14,322 | ₩14,856 | -3.30% | 6만 |
|---|
| 2026.03.18 | ₩16,124 | ₩16,404 | ₩15,416 | ₩15,617 | -3.15% | 8.5만 |
|---|
| 2026.03.17 | ₩15,964 | ₩16,885 | ₩15,109 | ₩15,657 | -1.92% | 16.6만 |
|---|
| 2026.03.16 | ₩14,322 | ₩16,084 | ₩14,322 | ₩14,896 | +4.01% | 7.1만 |
|---|
| 2026.03.13 | ₩14,682 | ₩15,270 | ₩14,095 | ₩14,095 | -4.00% | 5.3만 |
|---|
| 2026.03.12 | ₩14,896 | ₩15,610 | ₩14,335 | ₩14,335 | -3.76% | 6.4만 |
|---|
| 2026.03.11 | ₩13,341 | ₩15,350 | ₩13,054 | ₩14,562 | +9.15% | 25.7만 |
|---|
| 2026.03.10 | ₩10,958 | ₩11,249 | ₩10,598 | ₩11,118 | +1.46% | 2.6만 |
|---|
| 2026.03.09 | ₩10,932 | ₩11,012 | ₩10,412 | ₩10,938 | +0.06% | 2.3만 |
|---|
| 2026.03.06 | ₩11,345 | ₩12,240 | ₩10,972 | ₩11,038 | -2.71% | 2만 |
|---|
| 2026.03.05 | ₩11,425 | ₩11,946 | ₩11,345 | ₩11,606 | +1.58% | 2.4만 |
|---|
| 2026.03.04 | ₩11,679 | ₩11,706 | ₩10,705 | ₩11,125 | -4.74% | 1.8만 |
|---|
| 2026.03.03 | ₩10,798 | ₩11,813 | ₩10,044 | ₩11,586 | +7.29% | 2.5만 |
|---|
| 2026.03.02 | ₩9,050 | ₩11,239 | ₩9,036 | ₩10,691 | +18.14% | 6.1만 |
|---|
| 2026.02.27 | ₩9,717 | ₩9,944 | ₩9,103 | ₩9,290 | -4.40% | 1.8만 |
|---|
| 2026.02.26 | ₩9,717 | ₩10,251 | ₩9,717 | ₩9,931 | +2.20% | 6.1천 |
|---|
| 2026.02.25 | ₩9,890 | ₩10,197 | ₩9,523 | ₩9,904 | +0.13% | 1.1만 |
|---|
| 2026.02.24 | ₩10,144 | ₩10,504 | ₩9,450 | ₩9,717 | -4.21% | 2.6만 |
|---|
| 2026.02.23 | ₩10,678 | ₩10,798 | ₩9,377 | ₩10,278 | -3.75% | 7.3만 |
|---|
| 2026.02.20 | ₩10,838 | ₩11,466 | ₩10,625 | ₩10,691 | -1.35% | 1.4만 |
|---|
| 2026.02.19 | ₩11,586 | ₩11,612 | ₩10,464 | ₩11,078 | -4.38% | 4.2만 |
|---|
| 2026.02.18 | ₩11,292 | ₩12,039 | ₩11,292 | ₩11,786 | +4.37% | 1.4만 |
|---|
| 2026.02.17 | ₩11,959 | ₩12,026 | ₩11,052 | ₩11,479 | -4.02% | 2.6만 |
|---|
| 2026.02.13 | ₩12,346 | ₩12,547 | ₩11,786 | ₩11,826 | -4.22% | 1.5만 |
|---|
| 2026.02.12 | ₩12,734 | ₩12,907 | ₩11,946 | ₩12,266 | -3.67% | 1.9만 |
|---|
| 2026.02.11 | ₩13,094 | ₩13,201 | ₩12,627 | ₩12,927 | -1.27% | 2.4만 |
|---|
| 2026.02.10 | ₩13,374 | ₩13,548 | ₩13,067 | ₩13,081 | -2.20% | 3.2만 |
|---|
| 2026.02.09 | ₩14,042 | ₩14,122 | ₩12,880 | ₩13,334 | -5.04% | 8.1만 |
|---|
| 2026.02.06 | ₩14,268 | ₩14,896 | ₩14,215 | ₩14,469 | +1.40% | 4.9만 |
|---|
| 2026.02.05 | ₩14,642 | ₩15,163 | ₩14,002 | ₩14,242 | -2.73% | 4.3만 |
|---|
| 2026.02.04 | ₩15,270 | ₩15,910 | ₩14,242 | ₩14,856 | -2.71% | 4.1만 |
|---|
| 2026.02.03 | ₩16,311 | ₩16,845 | ₩14,682 | ₩15,550 | -4.66% | 4.6만 |
|---|
| 2026.02.02 | ₩15,229 | ₩16,898 | ₩15,189 | ₩16,431 | +7.89% | 12.1만 |
|---|
| 2026.01.30 | ₩15,283 | ₩15,406 | ₩15,069 | ₩15,189 | -0.61% | 2.2만 |
|---|
| 2026.01.29 | ₩15,403 | ₩15,830 | ₩14,656 | ₩15,416 | +0.09% | 5.6만 |
|---|
| 2026.01.28 | ₩14,949 | ₩15,884 | ₩14,714 | ₩15,376 | +2.86% | 3.1만 |
|---|
| 2026.01.27 | ₩13,681 | ₩14,923 | ₩13,681 | ₩14,829 | +8.39% | 2.4만 |
|---|
| 2026.01.26 | ₩13,988 | ₩14,215 | ₩13,381 | ₩13,741 | -1.77% | 5만 |
|---|
| 2026.01.23 | ₩14,228 | ₩14,642 | ₩13,401 | ₩14,349 | +0.84% | 3.3만 |
|---|
| 2026.01.22 | ₩13,174 | ₩14,335 | ₩13,174 | ₩14,188 | +7.70% | 1.5만 |
|---|
| 2026.01.21 | ₩12,653 | ₩13,441 | ₩12,467 | ₩12,947 | +2.32% | 4.4만 |
|---|
| 2026.01.20 | ₩12,880 | ₩13,835 | ₩12,413 | ₩12,653 | -1.76% | 9.7만 |
|---|
| 2026.01.16 | ₩13,815 | ₩13,815 | ₩12,840 | ₩12,947 | -6.28% | 8.3만 |
|---|
| 2026.01.15 | ₩13,614 | ₩14,306 | ₩13,361 | ₩13,881 | +1.96% | 5.5만 |
|---|
| 2026.01.14 | ₩13,307 | ₩13,868 | ₩13,214 | ₩13,601 | +2.21% | 4.9만 |
|---|
| 2026.01.13 | ₩13,961 | ₩14,108 | ₩13,254 | ₩13,254 | -5.07% | 4만 |
|---|
| 2026.01.12 | ₩13,107 | ₩14,349 | ₩13,027 | ₩14,128 | +7.79% | 6.8만 |
|---|
| 2026.01.09 | ₩13,094 | ₩13,494 | ₩12,832 | ₩12,920 | -1.33% | 2.4만 |
|---|
| 2026.01.08 | ₩13,681 | ₩14,055 | ₩13,174 | ₩13,174 | -3.71% | 1.8만 |
|---|
| 2026.01.07 | ₩13,788 | ₩14,362 | ₩13,541 | ₩13,601 | -1.36% | 4.3만 |
|---|
| 2026.01.06 | ₩13,775 | ₩14,215 | ₩13,624 | ₩13,721 | -0.39% | 1.8만 |
|---|
| 2026.01.05 | ₩12,627 | ₩14,495 | ₩12,627 | ₩13,735 | +8.77% | 7.1만 |
|---|
| 2026.01.02 | ₩13,828 | ₩14,175 | ₩12,533 | ₩12,573 | -9.07% | 3.9만 |
|---|
| 2025.12.31 | ₩13,668 | ₩14,055 | ₩13,594 | ₩13,828 | +1.17% | 3.5만 |
|---|
| 2025.12.30 | ₩13,081 | ₩14,429 | ₩12,567 | ₩13,735 | +5.00% | 6.4만 |
|---|
| 2025.12.29 | ₩13,241 | ₩13,501 | ₩11,986 | ₩13,267 | +0.20% | 12.1만 |
|---|
| 2025.12.26 | ₩14,282 | ₩14,389 | ₩13,374 | ₩13,414 | -6.07% | 4만 |
|---|
| 2025.12.24 | ₩14,295 | ₩14,901 | ₩14,175 | ₩14,429 | +0.93% | 1.2만 |
|---|
| 2025.12.23 | ₩14,042 | ₩15,056 | ₩14,042 | ₩14,309 | +1.90% | 2.9만 |
|---|
| 2025.12.22 | ₩15,016 | ₩15,392 | ₩14,108 | ₩14,108 | -6.04% | 8.6만 |
|---|
| 2025.12.19 | ₩15,843 | ₩16,457 | ₩14,769 | ₩15,083 | -4.80% | 12.6만 |
|---|
| 2025.12.18 | ₩14,522 | ₩16,284 | ₩14,442 | ₩15,710 | +8.18% | 6.8만 |
|---|
| 2025.12.17 | ₩14,295 | ₩15,303 | ₩14,268 | ₩14,522 | +1.59% | 4.2만 |
|---|
| 2025.12.16 | ₩13,668 | ₩14,682 | ₩13,668 | ₩14,255 | +4.30% | 3.5만 |
|---|
| 2025.12.15 | ₩15,443 | ₩16,024 | ₩13,588 | ₩13,788 | -10.72% | 9.7만 |
|---|
| 2025.12.12 | ₩15,977 | ₩16,457 | ₩15,456 | ₩15,456 | -3.26% | 5.8만 |
|---|
| 2025.12.11 | ₩16,044 | ₩16,084 | ₩14,228 | ₩15,884 | -1.00% | 7.6만 |
|---|
| 2025.12.10 | ₩15,643 | ₩16,391 | ₩15,617 | ₩16,137 | +3.16% | 14.2만 |
|---|
| 2025.12.09 | ₩15,710 | ₩16,057 | ₩14,869 | ₩15,723 | +0.08% | 7.1만 |
|---|
| 2025.12.08 | ₩15,083 | ₩16,311 | ₩15,083 | ₩15,857 | +5.13% | 12.4만 |
|---|
| 2025.12.05 | ₩13,748 | ₩15,430 | ₩13,588 | ₩14,869 | +8.16% | 11.4만 |
|---|
| 2025.12.04 | ₩13,561 | ₩13,984 | ₩13,227 | ₩13,748 | +1.38% | 7.2만 |
|---|
| 2025.12.03 | ₩12,840 | ₩14,469 | ₩12,613 | ₩13,514 | +5.25% | 9.7만 |
|---|
| 2025.12.02 | ₩13,388 | ₩14,148 | ₩12,653 | ₩12,707 | -5.08% | 13.1만 |
|---|
| 2025.12.01 | ₩12,160 | ₩13,361 | ₩11,953 | ₩13,321 | +9.55% | 15만 |
|---|
| 2025.11.28 | ₩11,385 | ₩12,133 | ₩11,385 | ₩11,786 | +3.52% | 3.2만 |
|---|
| 2025.11.26 | ₩12,053 | ₩12,964 | ₩11,292 | ₩11,305 | -6.20% | 4.7만 |
|---|
| 2025.11.25 | ₩12,814 | ₩13,388 | ₩11,572 | ₩12,013 | -6.25% | 16.3만 |
|---|
| 2025.11.24 | ₩11,012 | ₩14,669 | ₩10,921 | ₩12,680 | +15.15% | 33.1만 |
|---|
| 2025.11.21 | ₩10,731 | ₩11,038 | ₩10,071 | ₩10,905 | +1.62% | 8만 |
|---|
| 2025.11.20 | ₩10,838 | ₩11,042 | ₩9,931 | ₩10,551 | -2.65% | 6.5만 |
|---|
| 2025.11.19 | ₩10,825 | ₩10,998 | ₩10,264 | ₩10,865 | +0.37% | 7.1만 |
|---|
| 2025.11.18 | ₩10,144 | ₩10,825 | ₩9,717 | ₩10,731 | +5.79% | 13.4만 |
|---|
| 2025.11.17 | ₩8,943 | ₩10,264 | ₩8,823 | ₩10,091 | +12.84% | 24.8만 |
|---|
| 2025.11.14 | ₩8,422 | ₩9,210 | ₩8,169 | ₩8,369 | -0.63% | 14.3만 |
|---|
| 2025.11.13 | ₩8,062 | ₩8,636 | ₩7,795 | ₩8,155 | +1.16% | 17.2만 |
|---|
| 2025.11.12 | ₩7,595 | ₩8,396 | ₩7,362 | ₩7,862 | +3.51% | 33.2만 |
|---|
| 2025.11.11 | ₩8,049 | ₩8,476 | ₩6,834 | ₩7,902 | -1.82% | 994.8만 |
|---|
| 2025.11.10 | ₩6,554 | ₩7,613 | ₩6,033 | ₩6,700 | +2.24% | 46.6만 |
|---|
| 2025.11.07 | ₩5,411 | ₩6,674 | ₩5,411 | ₩6,674 | +23.33% | 4.4만 |
|---|
| 2025.11.06 | ₩5,926 | ₩5,940 | ₩5,422 | ₩5,673 | -4.28% | 1.4만 |
|---|
| 2025.11.05 | ₩6,140 | ₩6,140 | ₩5,773 | ₩5,779 | -5.87% | 4.9천 |
|---|
| 2025.11.04 | ₩6,273 | ₩6,527 | ₩6,140 | ₩6,140 | -2.13% | 4.1천 |
|---|
| 2025.11.03 | ₩6,500 | ₩6,620 | ₩6,295 | ₩6,367 | -2.05% | 3.4천 |
|---|
| 2025.10.31 | ₩6,914 | ₩7,090 | ₩6,460 | ₩6,474 | -6.37% | 7.6천 |
|---|
| 2025.10.30 | ₩6,467 | ₩6,674 | ₩6,235 | ₩6,620 | +2.37% | 8.9천 |
|---|
| 2025.10.29 | ₩6,620 | ₩6,821 | ₩6,153 | ₩6,367 | -3.83% | 3.9만 |
|---|
| 2025.10.28 | ₩6,794 | ₩6,941 | ₩6,340 | ₩6,594 | -2.95% | 1.8만 |
|---|
| 2025.10.27 | ₩7,461 | ₩7,475 | ₩6,674 | ₩6,774 | -9.21% | 2.9만 |
|---|
| 2025.10.24 | ₩7,248 | ₩7,621 | ₩7,208 | ₩7,581 | +4.60% | 8.5천 |
|---|
| 2025.10.23 | ₩7,435 | ₩7,648 | ₩7,208 | ₩7,408 | -0.36% | 1.6만 |
|---|
| 2025.10.22 | ₩7,168 | ₩7,656 | ₩7,168 | ₩7,435 | +3.72% | 8.5천 |
|---|
| 2025.10.21 | ₩7,234 | ₩7,742 | ₩7,141 | ₩7,568 | +4.61% | 8.6천 |
|---|
| 2025.10.20 | ₩6,914 | ₩7,521 | ₩6,687 | ₩7,274 | +5.21% | 1.1만 |
|---|
| 2025.10.17 | ₩7,341 | ₩7,475 | ₩6,914 | ₩6,914 | -5.82% | 1.4만 |
|---|
| 2025.10.16 | ₩7,608 | ₩7,742 | ₩6,967 | ₩7,194 | -5.44% | 2.2만 |
|---|
| 2025.10.15 | ₩7,041 | ₩7,698 | ₩6,914 | ₩7,681 | +9.10% | 2.7만 |
|---|
| 2025.10.14 | ₩6,687 | ₩7,182 | ₩6,687 | ₩7,088 | +5.99% | 1.5만 |
|---|
| 2025.10.13 | ₩7,234 | ₩7,234 | ₩6,807 | ₩7,208 | -0.37% | 1.3만 |
|---|
| 2025.10.10 | ₩7,742 | ₩7,742 | ₩6,913 | ₩7,274 | -6.03% | 1.4만 |
|---|