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 | ₩6,421 | ₩6,581 | ₩6,211 | ₩6,300 | -1.88% | 5.9천 |
| 2026.10.08 | ₩6,434 | ₩6,528 | ₩5,926 | ₩6,153 | -4.37% | 4.5만 |
| 2026.10.07 | ₩6,622 | ₩6,668 | ₩6,515 | ₩6,515 | -1.62% | 4.7천 |
| 2026.10.06 | ₩6,528 | ₩6,745 | ₩6,488 | ₩6,608 | +1.23% | 5천 |
| 2026.10.05 | ₩6,555 | ₩6,815 | ₩6,421 | ₩6,448 | -1.63% | 9.3천 |
| 2026.10.02 | ₩6,580 | ₩6,834 | ₩6,448 | ₩6,581 | +0.02% | 6.5천 |
| 2026.10.01 | ₩6,381 | ₩6,595 | ₩6,220 | ₩6,354 | -0.42% | 3.3만 |
| 2026.09.30 | ₩6,300 | ₩6,381 | ₩6,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,300 |
| 0.00% |
| 5.3천 |
| 2026.09.29 | ₩6,434 | ₩6,434 | ₩6,215 | ₩6,300 | -2.08% | 7.9천 |
|---|
| 2026.09.28 | ₩6,153 | ₩6,783 | ₩6,140 | ₩6,334 | +2.93% | 1.8만 |
|---|
| 2026.09.25 | ₩6,428 | ₩6,488 | ₩6,073 | ₩6,100 | -5.10% | 5.3만 |
|---|
| 2026.09.24 | ₩6,555 | ₩6,676 | ₩6,421 | ₩6,421 | -2.04% | 3.3만 |
|---|
| 2026.09.23 | ₩6,688 | ₩6,996 | ₩6,555 | ₩6,555 | -2.00% | 1.4만 |
|---|
| 2026.09.22 | ₩6,688 | ₩6,783 | ₩6,662 | ₩6,662 | -0.40% | 1.1만 |
|---|
| 2026.09.21 | ₩6,688 | ₩6,924 | ₩6,581 | ₩6,675 | -0.20% | 1.1만 |
|---|
| 2026.09.18 | ₩6,555 | ₩6,735 | ₩6,515 | ₩6,601 | +0.71% | 2.1만 |
|---|
| 2026.09.17 | ₩7,050 | ₩7,050 | ₩6,555 | ₩6,608 | -6.26% | 1.7만 |
|---|
| 2026.09.16 | ₩6,635 | ₩6,849 | ₩6,481 | ₩6,715 | +1.21% | 2.5만 |
|---|
| 2026.09.15 | ₩7,103 | ₩7,221 | ₩6,581 | ₩6,635 | -6.59% | 2.2만 |
|---|
| 2026.09.14 | ₩7,009 | ₩7,384 | ₩6,902 | ₩6,916 | -1.34% | 4.6만 |
|---|
| 2026.09.11 | ₩7,464 | ₩7,518 | ₩6,849 | ₩6,996 | -6.27% | 3만 |
|---|
| 2026.09.10 | ₩7,397 | ₩7,558 | ₩7,397 | ₩7,424 | +0.36% | 2.5만 |
|---|
| 2026.09.09 | ₩7,571 | ₩7,973 | ₩7,451 | ₩7,451 | -1.59% | 3.5만 |
|---|
| 2026.09.08 | ₩7,652 | ₩8,026 | ₩7,571 | ₩7,625 | -0.35% | 5.4만 |
|---|
| 2026.09.04 | ₩7,759 | ₩7,852 | ₩7,611 | ₩7,685 | -0.95% | 2.1만 |
|---|
| 2026.09.03 | ₩7,825 | ₩8,112 | ₩7,558 | ₩7,718 | -1.37% | 3.1만 |
|---|
| 2026.09.02 | ₩7,611 | ₩7,946 | ₩7,611 | ₩7,799 | +2.46% | 2.4만 |
|---|
| 2026.09.01 | ₩7,692 | ₩7,839 | ₩7,545 | ₩7,611 | -1.04% | 4.3만 |
|---|
| 2026.08.31 | ₩7,932 | ₩8,038 | ₩7,371 | ₩7,825 | -1.35% | 4.1만 |
|---|
| 2026.08.28 | ₩8,013 | ₩8,126 | ₩7,745 | ₩7,812 | -2.50% | 3.5만 |
|---|
| 2026.08.27 | ₩8,267 | ₩8,287 | ₩7,959 | ₩8,013 | -3.07% | 5.9만 |
|---|
| 2026.08.26 | ₩8,237 | ₩8,387 | ₩8,173 | ₩8,213 | -0.29% | 4.4만 |
|---|
| 2026.08.25 | ₩8,187 | ₩8,668 | ₩8,160 | ₩8,227 | +0.49% | 7.6만 |
|---|
| 2026.08.24 | ₩8,347 | ₩8,407 | ₩8,106 | ₩8,146 | -2.40% | 5.4만 |
|---|
| 2026.08.21 | ₩8,815 | ₩9,029 | ₩8,454 | ₩8,521 | -3.34% | 9.3만 |
|---|
| 2026.08.20 | ₩8,595 | ₩8,695 | ₩8,053 | ₩8,695 | +1.17% | 1.4만 |
|---|
| 2026.08.19 | ₩8,253 | ₩8,668 | ₩8,026 | ₩8,575 | +3.89% | 3.8만 |
|---|
| 2026.08.18 | ₩8,454 | ₩8,628 | ₩8,026 | ₩8,200 | -3.01% | 10.9만 |
|---|
| 2026.08.17 | ₩9,404 | ₩9,404 | ₩8,521 | ₩8,561 | -8.96% | 12만 |
|---|
| 2026.08.14 | ₩8,748 | ₩9,570 | ₩8,615 | ₩9,404 | +7.49% | 5.6만 |
|---|
| 2026.08.13 | ₩8,682 | ₩8,815 | ₩8,338 | ₩8,735 | +0.62% | 5.8만 |
|---|
| 2026.08.12 | ₩8,708 | ₩9,364 | ₩8,361 | ₩8,561 | -1.69% | 11.4만 |
|---|
| 2026.08.11 | ₩11,945 | ₩12,226 | ₩7,852 | ₩8,414 | -29.56% | 44.6만 |
|---|
| 2026.08.10 | ₩13,711 | ₩14,099 | ₩13,436 | ₩13,671 | -0.29% | 3.1만 |
|---|
| 2026.08.07 | ₩13,497 | ₩14,046 | ₩13,450 | ₩13,818 | +2.38% | 4.6만 |
|---|
| 2026.08.06 | ₩14,714 | ₩14,714 | ₩13,363 | ₩13,363 | -9.18% | 2.2만 |
|---|
| 2026.08.05 | ₩14,621 | ₩14,962 | ₩14,300 | ₩14,634 | +0.09% | 1.9만 |
|---|
| 2026.08.04 | ₩13,363 | ₩14,554 | ₩13,363 | ₩14,440 | +8.06% | 4.4만 |
|---|
| 2026.08.03 | ₩13,256 | ₩13,551 | ₩13,109 | ₩13,404 | +1.11% | 1.2만 |
|---|
| 2026.07.31 | ₩13,190 | ₩13,424 | ₩13,042 | ₩13,042 | -1.12% | 1.3만 |
|---|
| 2026.07.30 | ₩13,270 | ₩13,457 | ₩13,029 | ₩13,363 | +0.71% | 8.8천 |
|---|
| 2026.07.29 | ₩14,447 | ₩14,500 | ₩12,989 | ₩13,270 | -8.15% | 1.3만 |
|---|
| 2026.07.28 | ₩14,474 | ₩14,661 | ₩14,353 | ₩14,474 | 0.00% | 1.6만 |
|---|
| 2026.07.27 | ₩14,728 | ₩15,250 | ₩14,367 | ₩14,607 | -0.82% | 3.6만 |
|---|
| 2026.07.24 | ₩14,260 | ₩14,714 | ₩14,233 | ₩14,581 | +2.25% | 9.6천 |
|---|
| 2026.07.23 | ₩13,644 | ₩14,507 | ₩13,444 | ₩14,340 | +5.10% | 3.8만 |
|---|
| 2026.07.22 | ₩14,648 | ₩14,648 | ₩13,791 | ₩14,019 | -4.29% | 1.7만 |
|---|
| 2026.07.21 | ₩14,122 | ₩14,982 | ₩14,072 | ₩14,728 | +4.29% | 3.2만 |
|---|
| 2026.07.20 | ₩13,832 | ₩14,447 | ₩13,725 | ₩14,260 | +3.09% | 2.2만 |
|---|
| 2026.07.17 | ₩14,688 | ₩14,714 | ₩13,444 | ₩13,872 | -5.56% | 1.7만 |
|---|
| 2026.07.16 | ₩14,862 | ₩15,283 | ₩14,574 | ₩14,942 | +0.54% | 3.3만 |
|---|
| 2026.07.15 | ₩15,062 | ₩15,811 | ₩14,676 | ₩14,848 | -1.42% | 2.5만 |
|---|
| 2026.07.14 | ₩14,875 | ₩15,450 | ₩14,862 | ₩14,929 | +0.36% | 1.3만 |
|---|
| 2026.07.13 | ₩14,929 | ₩15,076 | ₩14,487 | ₩14,935 | +0.04% | 2.5만 |
|---|
| 2026.07.10 | ₩15,183 | ₩15,718 | ₩14,741 | ₩14,929 | -1.67% | 2.1만 |
|---|
| 2026.07.09 | ₩14,179 | ₩15,250 | ₩13,798 | ₩15,036 | +6.04% | 2.9만 |
|---|
| 2026.07.08 | ₩13,248 | ₩14,286 | ₩13,248 | ₩14,113 | +6.52% | 2.5만 |
|---|
| 2026.07.07 | ₩13,671 | ₩13,698 | ₩13,290 | ₩13,430 | -1.76% | 1.3만 |
|---|
| 2026.07.06 | ₩14,541 | ₩14,858 | ₩12,922 | ₩13,551 | -6.81% | 4.9만 |
|---|
| 2026.07.02 | ₩13,725 | ₩14,474 | ₩13,564 | ₩14,434 | +5.17% | 5.4만 |
|---|
| 2026.07.01 | ₩13,671 | ₩14,072 | ₩13,410 | ₩13,524 | -1.08% | 2.9만 |
|---|
| 2026.06.30 | ₩13,591 | ₩13,778 | ₩13,123 | ₩13,671 | +0.59% | 1.3만 |
|---|
| 2026.06.29 | ₩13,497 | ₩13,872 | ₩13,497 | ₩13,711 | +1.59% | 1.8만 |
|---|
| 2026.06.26 | ₩13,042 | ₩14,032 | ₩12,681 | ₩13,537 | +3.79% | 4.3만 |
|---|
| 2026.06.25 | ₩12,989 | ₩13,939 | ₩12,708 | ₩12,882 | -0.82% | 1.6만 |
|---|
| 2026.06.24 | ₩12,628 | ₩13,484 | ₩12,628 | ₩12,962 | +2.65% | 2.2만 |
|---|
| 2026.06.23 | ₩11,745 | ₩12,681 | ₩11,745 | ₩12,681 | +7.97% | 3.1만 |
|---|
| 2026.06.22 | ₩12,026 | ₩12,400 | ₩11,718 | ₩11,932 | -0.78% | 2만 |
|---|
| 2026.06.18 | ₩11,451 | ₩12,146 | ₩10,701 | ₩11,718 | +2.34% | 4.6만 |
|---|
| 2026.06.17 | ₩11,598 | ₩11,936 | ₩10,962 | ₩11,103 | -4.27% | 5.4만 |
|---|
| 2026.06.16 | ₩12,507 | ₩12,574 | ₩11,598 | ₩11,758 | -5.99% | 3.6만 |
|---|
| 2026.06.15 | ₩12,815 | ₩13,176 | ₩12,101 | ₩12,347 | -3.65% | 3.8만 |
|---|
| 2026.06.12 | ₩12,574 | ₩13,109 | ₩12,307 | ₩12,628 | +0.43% | 2.1만 |
|---|
| 2026.06.11 | ₩12,454 | ₩12,664 | ₩11,678 | ₩12,501 | +0.38% | 6.9만 |
|---|
| 2026.06.10 | ₩13,069 | ₩13,377 | ₩12,507 | ₩12,561 | -3.89% | 1.4만 |
|---|
| 2026.06.09 | ₩13,283 | ₩13,711 | ₩12,935 | ₩12,935 | -2.62% | 1.9만 |
|---|
| 2026.06.08 | ₩13,591 | ₩13,812 | ₩13,136 | ₩13,190 | -2.95% | 3.3만 |
|---|
| 2026.06.05 | ₩14,661 | ₩14,969 | ₩13,377 | ₩13,618 | -7.12% | 3만 |
|---|
| 2026.06.04 | ₩14,527 | ₩15,303 | ₩14,527 | ₩14,795 | +1.84% | 3.1만 |
|---|
| 2026.06.03 | ₩14,420 | ₩14,688 | ₩14,046 | ₩14,554 | +0.93% | 2.4만 |
|---|
| 2026.06.02 | ₩14,447 | ₩15,163 | ₩14,447 | ₩14,567 | +0.83% | 3.3만 |
|---|
| 2026.06.01 | ₩14,821 | ₩14,908 | ₩14,113 | ₩14,447 | -2.53% | 3.5만 |
|---|
| 2026.05.29 | ₩14,260 | ₩15,370 | ₩13,858 | ₩14,634 | +2.63% | 6.5만 |
|---|
| 2026.05.28 | ₩13,109 | ₩15,183 | ₩12,719 | ₩14,300 | +9.08% | 9.5만 |
|---|
| 2026.05.27 | ₩13,725 | ₩14,046 | ₩13,083 | ₩13,256 | -3.41% | 4.1만 |
|---|
| 2026.05.26 | ₩14,327 | ₩14,755 | ₩13,711 | ₩13,711 | -4.30% | 3.3만 |
|---|
| 2026.05.22 | ₩14,594 | ₩14,915 | ₩13,738 | ₩14,300 | -2.02% | 4.2만 |
|---|
| 2026.05.21 | ₩13,604 | ₩15,009 | ₩13,083 | ₩14,607 | +7.37% | 10.6만 |
|---|
| 2026.05.20 | ₩13,925 | ₩14,126 | ₩13,474 | ₩13,711 | -1.54% | 4.9만 |
|---|
| 2026.05.19 | ₩13,711 | ₩14,929 | ₩13,591 | ₩13,925 | +1.56% | 5.3만 |
|---|
| 2026.05.18 | ₩14,701 | ₩15,116 | ₩13,537 | ₩13,604 | -7.46% | 11.9만 |
|---|
| 2026.05.15 | ₩16,681 | ₩16,681 | ₩14,313 | ₩15,129 | -9.30% | 14.5만 |
|---|
| 2026.05.14 | ₩17,015 | ₩18,072 | ₩16,400 | ₩16,908 | -0.63% | 9.7만 |
|---|
| 2026.05.13 | ₩17,417 | ₩18,621 | ₩16,560 | ₩16,868 | -3.15% | 6.6만 |
|---|
| 2026.05.12 | ₩17,818 | ₩18,460 | ₩16,186 | ₩17,323 | -2.78% | 13.9만 |
|---|
| 2026.05.11 | ₩18,393 | ₩18,393 | ₩15,724 | ₩16,828 | -8.51% | 19.6만 |
|---|
| 2026.05.08 | ₩18,995 | ₩18,995 | ₩17,470 | ₩18,206 | -4.15% | 7.2만 |
|---|
| 2026.05.07 | ₩18,741 | ₩19,439 | ₩18,059 | ₩18,821 | +0.43% | 4.1만 |
|---|
| 2026.05.06 | ₩20,212 | ₩20,453 | ₩18,433 | ₩18,607 | -7.94% | 5.2만 |
|---|
| 2026.05.05 | ₩18,299 | ₩20,413 | ₩18,299 | ₩20,212 | +10.45% | 6만 |
|---|
| 2026.05.04 | ₩20,105 | ₩20,105 | ₩17,898 | ₩18,299 | -8.98% | 10.2만 |
|---|
| 2026.05.01 | ₩20,319 | ₩22,567 | ₩18,728 | ₩20,052 | -1.32% | 11.5만 |
|---|
| 2026.04.30 | ₩20,587 | ₩20,915 | ₩19,744 | ₩20,012 | -2.79% | 3.2만 |
|---|
| 2026.04.29 | ₩21,390 | ₩22,313 | ₩20,065 | ₩20,426 | -4.50% | 7.6만 |
|---|
| 2026.04.28 | ₩20,279 | ₩22,005 | ₩19,945 | ₩21,470 | +5.87% | 8.5만 |
|---|
| 2026.04.27 | ₩20,948 | ₩22,045 | ₩19,865 | ₩20,453 | -2.36% | 11.9만 |
|---|
| 2026.04.24 | ₩20,788 | ₩21,042 | ₩19,249 | ₩20,721 | -0.32% | 7.9만 |
|---|
| 2026.04.23 | ₩19,236 | ₩20,681 | ₩18,835 | ₩20,139 | +4.69% | 8.4만 |
|---|
| 2026.04.22 | ₩19,263 | ₩19,724 | ₩18,059 | ₩19,276 | +0.07% | 9.5만 |
|---|
| 2026.04.21 | ₩16,748 | ₩19,169 | ₩16,681 | ₩18,808 | +12.30% | 12.1만 |
|---|
| 2026.04.20 | ₩16,052 | ₩16,708 | ₩15,517 | ₩16,708 | +4.08% | 9.3만 |
|---|
| 2026.04.17 | ₩14,862 | ₩16,748 | ₩14,748 | ₩16,346 | +9.99% | 11.7만 |
|---|
| 2026.04.16 | ₩14,594 | ₩14,848 | ₩14,246 | ₩14,701 | +0.73% | 2.6만 |
|---|
| 2026.04.15 | ₩14,741 | ₩15,492 | ₩14,460 | ₩14,714 | -0.18% | 4.3만 |
|---|
| 2026.04.14 | ₩15,076 | ₩15,504 | ₩14,781 | ₩14,875 | -1.33% | 3.2만 |
|---|
| 2026.04.13 | ₩13,551 | ₩15,370 | ₩13,377 | ₩15,209 | +12.24% | 6.5만 |
|---|
| 2026.04.10 | ₩13,912 | ₩14,006 | ₩13,176 | ₩13,725 | -1.35% | 3.7만 |
|---|
| 2026.04.09 | ₩13,711 | ₩14,100 | ₩13,377 | ₩13,912 | +1.46% | 5.9만 |
|---|
| 2026.04.08 | ₩13,417 | ₩13,751 | ₩12,708 | ₩13,404 | -0.10% | 8.3만 |
|---|
| 2026.04.07 | ₩15,169 | ₩15,464 | ₩12,993 | ₩13,002 | -14.29% | 13만 |
|---|
| 2026.04.06 | ₩15,918 | ₩16,226 | ₩15,129 | ₩15,504 | -2.61% | 10만 |
|---|
| 2026.04.02 | ₩15,156 | ₩16,052 | ₩15,116 | ₩15,918 | +5.03% | 14.6만 |
|---|
| 2026.04.01 | ₩14,888 | ₩16,320 | ₩14,888 | ₩15,410 | +3.50% | 11.8만 |
|---|
| 2026.03.31 | ₩15,062 | ₩15,102 | ₩13,912 | ₩14,527 | -3.55% | 5.9만 |
|---|
| 2026.03.30 | ₩14,032 | ₩15,370 | ₩14,032 | ₩14,929 | +6.39% | 8.2만 |
|---|
| 2026.03.27 | ₩15,651 | ₩15,651 | ₩13,109 | ₩13,684 | -12.56% | 10.6만 |
|---|
| 2026.03.26 | ₩15,758 | ₩16,159 | ₩14,995 | ₩15,423 | -2.12% | 6만 |
|---|
| 2026.03.25 | ₩15,089 | ₩16,523 | ₩15,062 | ₩15,530 | +2.93% | 6.8만 |
|---|
| 2026.03.24 | ₩15,517 | ₩15,838 | ₩14,847 | ₩15,022 | -3.19% | 4만 |
|---|
| 2026.03.23 | ₩14,955 | ₩16,574 | ₩13,992 | ₩15,564 | +4.07% | 12.9만 |
|---|
| 2026.03.20 | ₩14,929 | ₩15,580 | ₩13,778 | ₩14,929 | 0.00% | 6.2만 |
|---|
| 2026.03.19 | ₩15,397 | ₩15,637 | ₩14,353 | ₩14,888 | -3.30% | 6만 |
|---|
| 2026.03.18 | ₩16,159 | ₩16,440 | ₩15,450 | ₩15,651 | -3.15% | 8.5만 |
|---|
| 2026.03.17 | ₩15,999 | ₩16,922 | ₩15,143 | ₩15,691 | -1.92% | 16.6만 |
|---|
| 2026.03.16 | ₩14,353 | ₩16,119 | ₩14,353 | ₩14,929 | +4.01% | 7.1만 |
|---|
| 2026.03.13 | ₩14,714 | ₩15,303 | ₩14,126 | ₩14,126 | -4.00% | 5.3만 |
|---|
| 2026.03.12 | ₩14,929 | ₩15,644 | ₩14,367 | ₩14,367 | -3.76% | 6.4만 |
|---|
| 2026.03.11 | ₩13,370 | ₩15,383 | ₩13,083 | ₩14,594 | +9.15% | 25.7만 |
|---|
| 2026.03.10 | ₩10,982 | ₩11,274 | ₩10,621 | ₩11,143 | +1.46% | 2.6만 |
|---|
| 2026.03.09 | ₩10,956 | ₩11,036 | ₩10,435 | ₩10,962 | +0.06% | 2.3만 |
|---|
| 2026.03.06 | ₩11,370 | ₩12,267 | ₩10,996 | ₩11,063 | -2.71% | 2만 |
|---|
| 2026.03.05 | ₩11,451 | ₩11,972 | ₩11,370 | ₩11,631 | +1.58% | 2.4만 |
|---|
| 2026.03.04 | ₩11,705 | ₩11,731 | ₩10,728 | ₩11,150 | -4.74% | 1.8만 |
|---|
| 2026.03.03 | ₩10,822 | ₩11,838 | ₩10,066 | ₩11,611 | +7.29% | 2.5만 |
|---|
| 2026.03.02 | ₩9,069 | ₩11,263 | ₩9,056 | ₩10,715 | +18.14% | 6.1만 |
|---|
| 2026.02.27 | ₩9,738 | ₩9,966 | ₩9,123 | ₩9,310 | -4.40% | 1.8만 |
|---|
| 2026.02.26 | ₩9,738 | ₩10,273 | ₩9,738 | ₩9,952 | +2.20% | 6.1천 |
|---|
| 2026.02.25 | ₩9,912 | ₩10,220 | ₩9,544 | ₩9,926 | +0.13% | 1.1만 |
|---|
| 2026.02.24 | ₩10,166 | ₩10,528 | ₩9,471 | ₩9,738 | -4.21% | 2.6만 |
|---|
| 2026.02.23 | ₩10,701 | ₩10,822 | ₩9,397 | ₩10,300 | -3.75% | 7.3만 |
|---|
| 2026.02.20 | ₩10,862 | ₩11,491 | ₩10,648 | ₩10,715 | -1.35% | 1.4만 |
|---|
| 2026.02.19 | ₩11,611 | ₩11,638 | ₩10,487 | ₩11,103 | -4.38% | 4.2만 |
|---|
| 2026.02.18 | ₩11,317 | ₩12,066 | ₩11,317 | ₩11,812 | +4.37% | 1.4만 |
|---|
| 2026.02.17 | ₩11,986 | ₩12,052 | ₩11,076 | ₩11,504 | -4.02% | 2.6만 |
|---|
| 2026.02.13 | ₩12,374 | ₩12,574 | ₩11,812 | ₩11,852 | -4.22% | 1.5만 |
|---|
| 2026.02.12 | ₩12,761 | ₩12,935 | ₩11,972 | ₩12,293 | -3.67% | 1.9만 |
|---|
| 2026.02.11 | ₩13,123 | ₩13,230 | ₩12,654 | ₩12,955 | -1.27% | 2.4만 |
|---|
| 2026.02.10 | ₩13,404 | ₩13,577 | ₩13,096 | ₩13,109 | -2.20% | 3.2만 |
|---|
| 2026.02.09 | ₩14,072 | ₩14,153 | ₩12,909 | ₩13,363 | -5.04% | 8.1만 |
|---|
| 2026.02.06 | ₩14,300 | ₩14,929 | ₩14,246 | ₩14,500 | +1.40% | 4.9만 |
|---|
| 2026.02.05 | ₩14,674 | ₩15,196 | ₩14,032 | ₩14,273 | -2.73% | 4.3만 |
|---|
| 2026.02.04 | ₩15,303 | ₩15,945 | ₩14,273 | ₩14,888 | -2.71% | 4.1만 |
|---|
| 2026.02.03 | ₩16,346 | ₩16,882 | ₩14,714 | ₩15,584 | -4.66% | 4.6만 |
|---|
| 2026.02.02 | ₩15,263 | ₩16,935 | ₩15,223 | ₩16,467 | +7.89% | 12.1만 |
|---|
| 2026.01.30 | ₩15,316 | ₩15,440 | ₩15,102 | ₩15,223 | -0.61% | 2.2만 |
|---|
| 2026.01.29 | ₩15,437 | ₩15,865 | ₩14,688 | ₩15,450 | +0.09% | 5.6만 |
|---|
| 2026.01.28 | ₩14,982 | ₩15,918 | ₩14,747 | ₩15,410 | +2.86% | 3.1만 |
|---|
| 2026.01.27 | ₩13,711 | ₩14,955 | ₩13,711 | ₩14,862 | +8.39% | 2.4만 |
|---|
| 2026.01.26 | ₩14,019 | ₩14,246 | ₩13,410 | ₩13,771 | -1.77% | 5만 |
|---|
| 2026.01.23 | ₩14,260 | ₩14,674 | ₩13,430 | ₩14,380 | +0.84% | 3.3만 |
|---|
| 2026.01.22 | ₩13,203 | ₩14,367 | ₩13,203 | ₩14,220 | +7.70% | 1.5만 |
|---|
| 2026.01.21 | ₩12,681 | ₩13,470 | ₩12,494 | ₩12,975 | +2.32% | 4.4만 |
|---|
| 2026.01.20 | ₩12,909 | ₩13,865 | ₩12,440 | ₩12,681 | -1.76% | 9.7만 |
|---|
| 2026.01.16 | ₩13,845 | ₩13,845 | ₩12,868 | ₩12,975 | -6.28% | 8.3만 |
|---|
| 2026.01.15 | ₩13,644 | ₩14,337 | ₩13,390 | ₩13,912 | +1.96% | 5.5만 |
|---|
| 2026.01.14 | ₩13,337 | ₩13,898 | ₩13,243 | ₩13,631 | +2.21% | 4.9만 |
|---|
| 2026.01.13 | ₩13,992 | ₩14,139 | ₩13,283 | ₩13,283 | -5.07% | 4만 |
|---|
| 2026.01.12 | ₩13,136 | ₩14,380 | ₩13,056 | ₩14,159 | +7.79% | 6.8만 |
|---|
| 2026.01.09 | ₩13,123 | ₩13,524 | ₩12,860 | ₩12,949 | -1.33% | 2.4만 |
|---|
| 2026.01.08 | ₩13,711 | ₩14,086 | ₩13,203 | ₩13,203 | -3.71% | 1.8만 |
|---|
| 2026.01.07 | ₩13,818 | ₩14,393 | ₩13,571 | ₩13,631 | -1.36% | 4.3만 |
|---|
| 2026.01.06 | ₩13,805 | ₩14,246 | ₩13,654 | ₩13,751 | -0.39% | 1.8만 |
|---|
| 2026.01.05 | ₩12,654 | ₩14,527 | ₩12,654 | ₩13,765 | +8.77% | 7.1만 |
|---|
| 2026.01.02 | ₩13,858 | ₩14,206 | ₩12,561 | ₩12,601 | -9.07% | 3.9만 |
|---|
| 2025.12.31 | ₩13,698 | ₩14,086 | ₩13,624 | ₩13,858 | +1.17% | 3.5만 |
|---|
| 2025.12.30 | ₩13,109 | ₩14,460 | ₩12,594 | ₩13,765 | +5.00% | 6.4만 |
|---|
| 2025.12.29 | ₩13,270 | ₩13,531 | ₩12,012 | ₩13,297 | +0.20% | 12.1만 |
|---|
| 2025.12.26 | ₩14,313 | ₩14,420 | ₩13,404 | ₩13,444 | -6.07% | 4만 |
|---|
| 2025.12.24 | ₩14,327 | ₩14,934 | ₩14,206 | ₩14,460 | +0.93% | 1.2만 |
|---|
| 2025.12.23 | ₩14,072 | ₩15,089 | ₩14,072 | ₩14,340 | +1.90% | 2.9만 |
|---|
| 2025.12.22 | ₩15,049 | ₩15,426 | ₩14,139 | ₩14,139 | -6.04% | 8.6만 |
|---|
| 2025.12.19 | ₩15,878 | ₩16,494 | ₩14,801 | ₩15,116 | -4.80% | 12.6만 |
|---|
| 2025.12.18 | ₩14,554 | ₩16,320 | ₩14,474 | ₩15,744 | +8.18% | 6.8만 |
|---|
| 2025.12.17 | ₩14,327 | ₩15,337 | ₩14,300 | ₩14,554 | +1.59% | 4.2만 |
|---|
| 2025.12.16 | ₩13,698 | ₩14,714 | ₩13,698 | ₩14,286 | +4.30% | 3.5만 |
|---|
| 2025.12.15 | ₩15,477 | ₩16,059 | ₩13,618 | ₩13,818 | -10.72% | 9.7만 |
|---|
| 2025.12.12 | ₩16,012 | ₩16,494 | ₩15,490 | ₩15,490 | -3.26% | 5.8만 |
|---|
| 2025.12.11 | ₩16,079 | ₩16,119 | ₩14,260 | ₩15,918 | -1.00% | 7.6만 |
|---|
| 2025.12.10 | ₩15,678 | ₩16,427 | ₩15,651 | ₩16,173 | +3.16% | 14.2만 |
|---|
| 2025.12.09 | ₩15,744 | ₩16,092 | ₩14,902 | ₩15,758 | +0.08% | 7.1만 |
|---|
| 2025.12.08 | ₩15,116 | ₩16,346 | ₩15,116 | ₩15,892 | +5.13% | 12.4만 |
|---|
| 2025.12.05 | ₩13,778 | ₩15,464 | ₩13,618 | ₩14,902 | +8.16% | 11.4만 |
|---|
| 2025.12.04 | ₩13,591 | ₩14,015 | ₩13,256 | ₩13,778 | +1.38% | 7.2만 |
|---|
| 2025.12.03 | ₩12,868 | ₩14,500 | ₩12,641 | ₩13,544 | +5.25% | 9.7만 |
|---|
| 2025.12.02 | ₩13,417 | ₩14,179 | ₩12,681 | ₩12,735 | -5.08% | 13.1만 |
|---|
| 2025.12.01 | ₩12,186 | ₩13,390 | ₩11,979 | ₩13,350 | +9.55% | 15만 |
|---|
| 2025.11.28 | ₩11,410 | ₩12,160 | ₩11,410 | ₩11,812 | +3.52% | 3.2만 |
|---|
| 2025.11.26 | ₩12,079 | ₩12,993 | ₩11,317 | ₩11,330 | -6.20% | 4.7만 |
|---|
| 2025.11.25 | ₩12,842 | ₩13,417 | ₩11,598 | ₩12,039 | -6.25% | 16.3만 |
|---|
| 2025.11.24 | ₩11,036 | ₩14,701 | ₩10,945 | ₩12,708 | +15.15% | 33.1만 |
|---|
| 2025.11.21 | ₩10,755 | ₩11,063 | ₩10,093 | ₩10,929 | +1.62% | 8만 |
|---|
| 2025.11.20 | ₩10,862 | ₩11,067 | ₩9,952 | ₩10,574 | -2.65% | 6.5만 |
|---|
| 2025.11.19 | ₩10,849 | ₩11,022 | ₩10,287 | ₩10,889 | +0.37% | 7.1만 |
|---|
| 2025.11.18 | ₩10,166 | ₩10,849 | ₩9,738 | ₩10,755 | +5.79% | 13.4만 |
|---|
| 2025.11.17 | ₩8,962 | ₩10,287 | ₩8,842 | ₩10,113 | +12.84% | 24.8만 |
|---|
| 2025.11.14 | ₩8,441 | ₩9,230 | ₩8,187 | ₩8,387 | -0.63% | 14.3만 |
|---|
| 2025.11.13 | ₩8,080 | ₩8,655 | ₩7,812 | ₩8,173 | +1.16% | 17.2만 |
|---|
| 2025.11.12 | ₩7,611 | ₩8,414 | ₩7,379 | ₩7,879 | +3.51% | 33.2만 |
|---|
| 2025.11.11 | ₩8,066 | ₩8,494 | ₩6,849 | ₩7,919 | -1.82% | 994.8만 |
|---|
| 2025.11.10 | ₩6,568 | ₩7,630 | ₩6,046 | ₩6,715 | +2.24% | 46.6만 |
|---|
| 2025.11.07 | ₩5,423 | ₩6,688 | ₩5,423 | ₩6,688 | +23.33% | 4.4만 |
|---|
| 2025.11.06 | ₩5,939 | ₩5,953 | ₩5,434 | ₩5,685 | -4.28% | 1.4만 |
|---|
| 2025.11.05 | ₩6,153 | ₩6,153 | ₩5,785 | ₩5,792 | -5.87% | 4.9천 |
|---|
| 2025.11.04 | ₩6,287 | ₩6,541 | ₩6,153 | ₩6,153 | -2.13% | 4.1천 |
|---|
| 2025.11.03 | ₩6,515 | ₩6,635 | ₩6,308 | ₩6,381 | -2.05% | 3.4천 |
|---|
| 2025.10.31 | ₩6,929 | ₩7,106 | ₩6,474 | ₩6,488 | -6.37% | 7.6천 |
|---|
| 2025.10.30 | ₩6,481 | ₩6,688 | ₩6,248 | ₩6,635 | +2.37% | 8.9천 |
|---|
| 2025.10.29 | ₩6,635 | ₩6,836 | ₩6,167 | ₩6,381 | -3.83% | 3.9만 |
|---|
| 2025.10.28 | ₩6,809 | ₩6,956 | ₩6,354 | ₩6,608 | -2.95% | 1.8만 |
|---|
| 2025.10.27 | ₩7,478 | ₩7,491 | ₩6,688 | ₩6,789 | -9.21% | 2.9만 |
|---|
| 2025.10.24 | ₩7,264 | ₩7,638 | ₩7,223 | ₩7,598 | +4.60% | 8.5천 |
|---|
| 2025.10.23 | ₩7,451 | ₩7,665 | ₩7,223 | ₩7,424 | -0.36% | 1.6만 |
|---|
| 2025.10.22 | ₩7,183 | ₩7,673 | ₩7,183 | ₩7,451 | +3.72% | 8.5천 |
|---|
| 2025.10.21 | ₩7,250 | ₩7,759 | ₩7,157 | ₩7,585 | +4.61% | 8.6천 |
|---|
| 2025.10.20 | ₩6,929 | ₩7,538 | ₩6,702 | ₩7,290 | +5.21% | 1.1만 |
|---|
| 2025.10.17 | ₩7,357 | ₩7,491 | ₩6,929 | ₩6,929 | -5.82% | 1.4만 |
|---|
| 2025.10.16 | ₩7,625 | ₩7,759 | ₩6,983 | ₩7,210 | -5.44% | 2.2만 |
|---|
| 2025.10.15 | ₩7,056 | ₩7,714 | ₩6,929 | ₩7,698 | +9.10% | 2.7만 |
|---|
| 2025.10.14 | ₩6,702 | ₩7,198 | ₩6,702 | ₩7,103 | +5.99% | 1.5만 |
|---|
| 2025.10.13 | ₩7,250 | ₩7,250 | ₩6,822 | ₩7,223 | -0.37% | 1.3만 |
|---|
| 2025.10.10 | ₩7,759 | ₩7,759 | ₩6,928 | ₩7,290 | -6.03% | 1.4만 |
|---|