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 | ₩6,423 | ₩6,584 | ₩6,213 | ₩6,303 | -1.88% | 5.9천 |
| 2026.10.08 | ₩6,437 | ₩6,530 | ₩5,928 | ₩6,156 | -4.37% | 4.5만 |
| 2026.10.07 | ₩6,624 | ₩6,671 | ₩6,517 | ₩6,517 | -1.62% | 4.7천 |
| 2026.10.06 | ₩6,530 | ₩6,747 | ₩6,490 | ₩6,611 | +1.23% | 5천 |
| 2026.10.05 | ₩6,557 | ₩6,818 | ₩6,423 | ₩6,450 | -1.63% | 9.3천 |
| 2026.10.02 | ₩6,583 | ₩6,837 | ₩6,450 | ₩6,584 | +0.02% | 6.5천 |
| 2026.10.01 | ₩6,383 | ₩6,597 | ₩6,223 | ₩6,356 | -0.42% | 3.3만 |
| 2026.09.30 | ₩6,303 | ₩6,383 | ₩6,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,303 |
| 0.00% |
| 5.3천 |
| 2026.09.29 | ₩6,437 | ₩6,437 | ₩6,217 | ₩6,303 | -2.08% | 7.9천 |
|---|
| 2026.09.28 | ₩6,156 | ₩6,786 | ₩6,142 | ₩6,336 | +2.93% | 1.8만 |
|---|
| 2026.09.25 | ₩6,430 | ₩6,490 | ₩6,075 | ₩6,102 | -5.10% | 5.3만 |
|---|
| 2026.09.24 | ₩6,557 | ₩6,679 | ₩6,423 | ₩6,423 | -2.04% | 3.3만 |
|---|
| 2026.09.23 | ₩6,691 | ₩6,999 | ₩6,557 | ₩6,557 | -2.00% | 1.4만 |
|---|
| 2026.09.22 | ₩6,691 | ₩6,786 | ₩6,664 | ₩6,664 | -0.40% | 1.1만 |
|---|
| 2026.09.21 | ₩6,691 | ₩6,926 | ₩6,584 | ₩6,678 | -0.20% | 1.1만 |
|---|
| 2026.09.18 | ₩6,557 | ₩6,738 | ₩6,517 | ₩6,604 | +0.71% | 2.1만 |
|---|
| 2026.09.17 | ₩7,052 | ₩7,052 | ₩6,557 | ₩6,611 | -6.26% | 1.7만 |
|---|
| 2026.09.16 | ₩6,637 | ₩6,851 | ₩6,483 | ₩6,718 | +1.21% | 2.5만 |
|---|
| 2026.09.15 | ₩7,106 | ₩7,223 | ₩6,584 | ₩6,637 | -6.59% | 2.2만 |
|---|
| 2026.09.14 | ₩7,012 | ₩7,387 | ₩6,905 | ₩6,918 | -1.34% | 4.6만 |
|---|
| 2026.09.11 | ₩7,467 | ₩7,521 | ₩6,851 | ₩6,999 | -6.27% | 3만 |
|---|
| 2026.09.10 | ₩7,400 | ₩7,561 | ₩7,400 | ₩7,427 | +0.36% | 2.5만 |
|---|
| 2026.09.09 | ₩7,574 | ₩7,976 | ₩7,454 | ₩7,454 | -1.59% | 3.5만 |
|---|
| 2026.09.08 | ₩7,654 | ₩8,029 | ₩7,574 | ₩7,628 | -0.35% | 5.4만 |
|---|
| 2026.09.04 | ₩7,761 | ₩7,855 | ₩7,614 | ₩7,688 | -0.95% | 2.1만 |
|---|
| 2026.09.03 | ₩7,828 | ₩8,115 | ₩7,561 | ₩7,721 | -1.37% | 3.1만 |
|---|
| 2026.09.02 | ₩7,614 | ₩7,949 | ₩7,614 | ₩7,802 | +2.46% | 2.4만 |
|---|
| 2026.09.01 | ₩7,695 | ₩7,842 | ₩7,547 | ₩7,614 | -1.04% | 4.3만 |
|---|
| 2026.08.31 | ₩7,935 | ₩8,041 | ₩7,373 | ₩7,828 | -1.35% | 4.1만 |
|---|
| 2026.08.28 | ₩8,016 | ₩8,129 | ₩7,748 | ₩7,815 | -2.50% | 3.5만 |
|---|
| 2026.08.27 | ₩8,270 | ₩8,290 | ₩7,962 | ₩8,016 | -3.07% | 5.9만 |
|---|
| 2026.08.26 | ₩8,241 | ₩8,390 | ₩8,176 | ₩8,216 | -0.29% | 4.4만 |
|---|
| 2026.08.25 | ₩8,190 | ₩8,671 | ₩8,163 | ₩8,230 | +0.49% | 7.6만 |
|---|
| 2026.08.24 | ₩8,350 | ₩8,410 | ₩8,109 | ₩8,150 | -2.40% | 5.4만 |
|---|
| 2026.08.21 | ₩8,819 | ₩9,033 | ₩8,457 | ₩8,524 | -3.34% | 9.3만 |
|---|
| 2026.08.20 | ₩8,598 | ₩8,698 | ₩8,056 | ₩8,698 | +1.17% | 1.4만 |
|---|
| 2026.08.19 | ₩8,257 | ₩8,671 | ₩8,029 | ₩8,578 | +3.89% | 3.8만 |
|---|
| 2026.08.18 | ₩8,457 | ₩8,631 | ₩8,029 | ₩8,203 | -3.01% | 10.9만 |
|---|
| 2026.08.17 | ₩9,407 | ₩9,407 | ₩8,524 | ₩8,564 | -8.96% | 12만 |
|---|
| 2026.08.14 | ₩8,752 | ₩9,573 | ₩8,618 | ₩9,407 | +7.49% | 5.6만 |
|---|
| 2026.08.13 | ₩8,685 | ₩8,819 | ₩8,341 | ₩8,738 | +0.62% | 5.8만 |
|---|
| 2026.08.12 | ₩8,712 | ₩9,367 | ₩8,364 | ₩8,564 | -1.69% | 11.4만 |
|---|
| 2026.08.11 | ₩11,950 | ₩12,231 | ₩7,855 | ₩8,417 | -29.56% | 44.6만 |
|---|
| 2026.08.10 | ₩13,716 | ₩14,104 | ₩13,441 | ₩13,676 | -0.29% | 3.1만 |
|---|
| 2026.08.07 | ₩13,502 | ₩14,051 | ₩13,455 | ₩13,823 | +2.38% | 4.6만 |
|---|
| 2026.08.06 | ₩14,720 | ₩14,720 | ₩13,368 | ₩13,368 | -9.18% | 2.2만 |
|---|
| 2026.08.05 | ₩14,626 | ₩14,968 | ₩14,305 | ₩14,640 | +0.09% | 1.9만 |
|---|
| 2026.08.04 | ₩13,368 | ₩14,559 | ₩13,368 | ₩14,446 | +8.06% | 4.4만 |
|---|
| 2026.08.03 | ₩13,261 | ₩13,556 | ₩13,114 | ₩13,409 | +1.11% | 1.2만 |
|---|
| 2026.07.31 | ₩13,194 | ₩13,429 | ₩13,047 | ₩13,047 | -1.12% | 1.3만 |
|---|
| 2026.07.30 | ₩13,275 | ₩13,462 | ₩13,034 | ₩13,368 | +0.71% | 8.8천 |
|---|
| 2026.07.29 | ₩14,452 | ₩14,506 | ₩12,994 | ₩13,275 | -8.15% | 1.3만 |
|---|
| 2026.07.28 | ₩14,479 | ₩14,666 | ₩14,359 | ₩14,479 | 0.00% | 1.6만 |
|---|
| 2026.07.27 | ₩14,733 | ₩15,255 | ₩14,372 | ₩14,613 | -0.82% | 3.6만 |
|---|
| 2026.07.24 | ₩14,265 | ₩14,720 | ₩14,238 | ₩14,586 | +2.25% | 9.6천 |
|---|
| 2026.07.23 | ₩13,649 | ₩14,513 | ₩13,449 | ₩14,345 | +5.10% | 3.8만 |
|---|
| 2026.07.22 | ₩14,653 | ₩14,653 | ₩13,797 | ₩14,024 | -4.29% | 1.7만 |
|---|
| 2026.07.21 | ₩14,127 | ₩14,988 | ₩14,078 | ₩14,733 | +4.29% | 3.2만 |
|---|
| 2026.07.20 | ₩13,837 | ₩14,452 | ₩13,730 | ₩14,265 | +3.09% | 2.2만 |
|---|
| 2026.07.17 | ₩14,693 | ₩14,720 | ₩13,449 | ₩13,877 | -5.56% | 1.7만 |
|---|
| 2026.07.16 | ₩14,867 | ₩15,289 | ₩14,579 | ₩14,947 | +0.54% | 3.3만 |
|---|
| 2026.07.15 | ₩15,068 | ₩15,817 | ₩14,681 | ₩14,854 | -1.42% | 2.5만 |
|---|
| 2026.07.14 | ₩14,881 | ₩15,456 | ₩14,867 | ₩14,934 | +0.36% | 1.3만 |
|---|
| 2026.07.13 | ₩14,934 | ₩15,081 | ₩14,492 | ₩14,941 | +0.04% | 2.5만 |
|---|
| 2026.07.10 | ₩15,188 | ₩15,724 | ₩14,747 | ₩14,934 | -1.67% | 2.1만 |
|---|
| 2026.07.09 | ₩14,185 | ₩15,255 | ₩13,803 | ₩15,041 | +6.04% | 2.9만 |
|---|
| 2026.07.08 | ₩13,253 | ₩14,292 | ₩13,253 | ₩14,118 | +6.52% | 2.5만 |
|---|
| 2026.07.07 | ₩13,676 | ₩13,703 | ₩13,295 | ₩13,435 | -1.76% | 1.3만 |
|---|
| 2026.07.06 | ₩14,546 | ₩14,863 | ₩12,927 | ₩13,556 | -6.81% | 4.9만 |
|---|
| 2026.07.02 | ₩13,730 | ₩14,479 | ₩13,569 | ₩14,439 | +5.17% | 5.4만 |
|---|
| 2026.07.01 | ₩13,676 | ₩14,078 | ₩13,415 | ₩13,529 | -1.08% | 2.9만 |
|---|
| 2026.06.30 | ₩13,596 | ₩13,783 | ₩13,128 | ₩13,676 | +0.59% | 1.3만 |
|---|
| 2026.06.29 | ₩13,502 | ₩13,877 | ₩13,502 | ₩13,716 | +1.59% | 1.8만 |
|---|
| 2026.06.26 | ₩13,047 | ₩14,038 | ₩12,686 | ₩13,542 | +3.79% | 4.3만 |
|---|
| 2026.06.25 | ₩12,994 | ₩13,944 | ₩12,713 | ₩12,887 | -0.82% | 1.6만 |
|---|
| 2026.06.24 | ₩12,632 | ₩13,489 | ₩12,632 | ₩12,967 | +2.65% | 2.2만 |
|---|
| 2026.06.23 | ₩11,749 | ₩12,686 | ₩11,749 | ₩12,686 | +7.97% | 3.1만 |
|---|
| 2026.06.22 | ₩12,030 | ₩12,405 | ₩11,722 | ₩11,937 | -0.78% | 2만 |
|---|
| 2026.06.18 | ₩11,455 | ₩12,151 | ₩10,705 | ₩11,722 | +2.34% | 4.6만 |
|---|
| 2026.06.17 | ₩11,602 | ₩11,941 | ₩10,966 | ₩11,107 | -4.27% | 5.4만 |
|---|
| 2026.06.16 | ₩12,512 | ₩12,579 | ₩11,602 | ₩11,763 | -5.99% | 3.6만 |
|---|
| 2026.06.15 | ₩12,820 | ₩13,181 | ₩12,105 | ₩12,351 | -3.65% | 3.8만 |
|---|
| 2026.06.12 | ₩12,579 | ₩13,114 | ₩12,311 | ₩12,632 | +0.43% | 2.1만 |
|---|
| 2026.06.11 | ₩12,458 | ₩12,669 | ₩11,682 | ₩12,505 | +0.38% | 6.9만 |
|---|
| 2026.06.10 | ₩13,074 | ₩13,382 | ₩12,512 | ₩12,566 | -3.89% | 1.4만 |
|---|
| 2026.06.09 | ₩13,288 | ₩13,716 | ₩12,940 | ₩12,940 | -2.62% | 1.9만 |
|---|
| 2026.06.08 | ₩13,596 | ₩13,817 | ₩13,141 | ₩13,194 | -2.95% | 3.3만 |
|---|
| 2026.06.05 | ₩14,666 | ₩14,974 | ₩13,382 | ₩13,623 | -7.12% | 3만 |
|---|
| 2026.06.04 | ₩14,533 | ₩15,309 | ₩14,533 | ₩14,800 | +1.84% | 3.1만 |
|---|
| 2026.06.03 | ₩14,426 | ₩14,693 | ₩14,051 | ₩14,559 | +0.93% | 2.4만 |
|---|
| 2026.06.02 | ₩14,452 | ₩15,168 | ₩14,452 | ₩14,573 | +0.83% | 3.3만 |
|---|
| 2026.06.01 | ₩14,827 | ₩14,914 | ₩14,118 | ₩14,452 | -2.53% | 3.5만 |
|---|
| 2026.05.29 | ₩14,265 | ₩15,376 | ₩13,864 | ₩14,640 | +2.63% | 6.5만 |
|---|
| 2026.05.28 | ₩13,114 | ₩15,188 | ₩12,723 | ₩14,305 | +9.08% | 9.5만 |
|---|
| 2026.05.27 | ₩13,730 | ₩14,051 | ₩13,087 | ₩13,261 | -3.41% | 4.1만 |
|---|
| 2026.05.26 | ₩14,332 | ₩14,760 | ₩13,716 | ₩13,716 | -4.30% | 3.3만 |
|---|
| 2026.05.22 | ₩14,600 | ₩14,921 | ₩13,743 | ₩14,305 | -2.02% | 4.2만 |
|---|
| 2026.05.21 | ₩13,609 | ₩15,014 | ₩13,087 | ₩14,613 | +7.37% | 10.6만 |
|---|
| 2026.05.20 | ₩13,930 | ₩14,131 | ₩13,479 | ₩13,716 | -1.54% | 4.9만 |
|---|
| 2026.05.19 | ₩13,716 | ₩14,934 | ₩13,596 | ₩13,930 | +1.56% | 5.3만 |
|---|
| 2026.05.18 | ₩14,707 | ₩15,121 | ₩13,542 | ₩13,609 | -7.46% | 11.9만 |
|---|
| 2026.05.15 | ₩16,687 | ₩16,687 | ₩14,319 | ₩15,135 | -9.30% | 14.5만 |
|---|
| 2026.05.14 | ₩17,022 | ₩18,079 | ₩16,406 | ₩16,915 | -0.63% | 9.7만 |
|---|
| 2026.05.13 | ₩17,423 | ₩18,627 | ₩16,567 | ₩16,874 | -3.15% | 6.6만 |
|---|
| 2026.05.12 | ₩17,825 | ₩18,467 | ₩16,192 | ₩17,329 | -2.78% | 13.9만 |
|---|
| 2026.05.11 | ₩18,400 | ₩18,400 | ₩15,730 | ₩16,834 | -8.51% | 19.6만 |
|---|
| 2026.05.08 | ₩19,002 | ₩19,002 | ₩17,477 | ₩18,213 | -4.15% | 7.2만 |
|---|
| 2026.05.07 | ₩18,748 | ₩19,446 | ₩18,065 | ₩18,828 | +0.43% | 4.1만 |
|---|
| 2026.05.06 | ₩20,220 | ₩20,461 | ₩18,440 | ₩18,614 | -7.94% | 5.2만 |
|---|
| 2026.05.05 | ₩18,306 | ₩20,421 | ₩18,306 | ₩20,220 | +10.45% | 6만 |
|---|
| 2026.05.04 | ₩20,113 | ₩20,113 | ₩17,905 | ₩18,306 | -8.98% | 10.2만 |
|---|
| 2026.05.01 | ₩20,327 | ₩22,575 | ₩18,735 | ₩20,059 | -1.32% | 11.5만 |
|---|
| 2026.04.30 | ₩20,595 | ₩20,922 | ₩19,752 | ₩20,019 | -2.79% | 3.2만 |
|---|
| 2026.04.29 | ₩21,397 | ₩22,321 | ₩20,073 | ₩20,434 | -4.50% | 7.6만 |
|---|
| 2026.04.28 | ₩20,287 | ₩22,013 | ₩19,952 | ₩21,478 | +5.87% | 8.5만 |
|---|
| 2026.04.27 | ₩20,956 | ₩22,053 | ₩19,872 | ₩20,461 | -2.36% | 11.9만 |
|---|
| 2026.04.24 | ₩20,795 | ₩21,050 | ₩19,256 | ₩20,728 | -0.32% | 7.9만 |
|---|
| 2026.04.23 | ₩19,243 | ₩20,688 | ₩18,842 | ₩20,146 | +4.69% | 8.4만 |
|---|
| 2026.04.22 | ₩19,270 | ₩19,731 | ₩18,065 | ₩19,283 | +0.07% | 9.5만 |
|---|
| 2026.04.21 | ₩16,754 | ₩19,176 | ₩16,687 | ₩18,815 | +12.30% | 12.1만 |
|---|
| 2026.04.20 | ₩16,058 | ₩16,714 | ₩15,523 | ₩16,714 | +4.08% | 9.3만 |
|---|
| 2026.04.17 | ₩14,867 | ₩16,754 | ₩14,753 | ₩16,353 | +9.99% | 11.7만 |
|---|
| 2026.04.16 | ₩14,600 | ₩14,854 | ₩14,252 | ₩14,707 | +0.73% | 2.6만 |
|---|
| 2026.04.15 | ₩14,747 | ₩15,497 | ₩14,466 | ₩14,720 | -0.18% | 4.3만 |
|---|
| 2026.04.14 | ₩15,081 | ₩15,510 | ₩14,787 | ₩14,881 | -1.33% | 3.2만 |
|---|
| 2026.04.13 | ₩13,556 | ₩15,376 | ₩13,382 | ₩15,215 | +12.24% | 6.5만 |
|---|
| 2026.04.10 | ₩13,917 | ₩14,011 | ₩13,181 | ₩13,730 | -1.35% | 3.7만 |
|---|
| 2026.04.09 | ₩13,716 | ₩14,106 | ₩13,382 | ₩13,917 | +1.46% | 5.9만 |
|---|
| 2026.04.08 | ₩13,422 | ₩13,756 | ₩12,713 | ₩13,409 | -0.10% | 8.3만 |
|---|
| 2026.04.07 | ₩15,175 | ₩15,469 | ₩12,998 | ₩13,007 | -14.29% | 13만 |
|---|
| 2026.04.06 | ₩15,924 | ₩16,232 | ₩15,135 | ₩15,510 | -2.61% | 10만 |
|---|
| 2026.04.02 | ₩15,162 | ₩16,058 | ₩15,121 | ₩15,924 | +5.03% | 14.6만 |
|---|
| 2026.04.01 | ₩14,894 | ₩16,326 | ₩14,894 | ₩15,416 | +3.50% | 11.8만 |
|---|
| 2026.03.31 | ₩15,068 | ₩15,108 | ₩13,917 | ₩14,533 | -3.55% | 5.9만 |
|---|
| 2026.03.30 | ₩14,038 | ₩15,376 | ₩14,038 | ₩14,934 | +6.39% | 8.2만 |
|---|
| 2026.03.27 | ₩15,657 | ₩15,657 | ₩13,114 | ₩13,690 | -12.56% | 10.6만 |
|---|
| 2026.03.26 | ₩15,764 | ₩16,165 | ₩15,001 | ₩15,429 | -2.12% | 6만 |
|---|
| 2026.03.25 | ₩15,095 | ₩16,529 | ₩15,068 | ₩15,536 | +2.93% | 6.8만 |
|---|
| 2026.03.24 | ₩15,523 | ₩15,844 | ₩14,852 | ₩15,028 | -3.19% | 4만 |
|---|
| 2026.03.23 | ₩14,961 | ₩16,580 | ₩13,997 | ₩15,570 | +4.07% | 12.9만 |
|---|
| 2026.03.20 | ₩14,934 | ₩15,586 | ₩13,783 | ₩14,934 | 0.00% | 6.2만 |
|---|
| 2026.03.19 | ₩15,402 | ₩15,643 | ₩14,359 | ₩14,894 | -3.30% | 6만 |
|---|
| 2026.03.18 | ₩16,165 | ₩16,446 | ₩15,456 | ₩15,657 | -3.15% | 8.5만 |
|---|
| 2026.03.17 | ₩16,005 | ₩16,928 | ₩15,148 | ₩15,697 | -1.92% | 16.6만 |
|---|
| 2026.03.16 | ₩14,359 | ₩16,125 | ₩14,359 | ₩14,934 | +4.01% | 7.1만 |
|---|
| 2026.03.13 | ₩14,720 | ₩15,309 | ₩14,131 | ₩14,131 | -4.00% | 5.3만 |
|---|
| 2026.03.12 | ₩14,934 | ₩15,650 | ₩14,372 | ₩14,372 | -3.76% | 6.4만 |
|---|
| 2026.03.11 | ₩13,375 | ₩15,389 | ₩13,087 | ₩14,600 | +9.15% | 25.7만 |
|---|
| 2026.03.10 | ₩10,986 | ₩11,278 | ₩10,625 | ₩11,147 | +1.46% | 2.6만 |
|---|
| 2026.03.09 | ₩10,960 | ₩11,040 | ₩10,439 | ₩10,966 | +0.06% | 2.3만 |
|---|
| 2026.03.06 | ₩11,375 | ₩12,271 | ₩11,000 | ₩11,067 | -2.71% | 2만 |
|---|
| 2026.03.05 | ₩11,455 | ₩11,977 | ₩11,375 | ₩11,635 | +1.58% | 2.4만 |
|---|
| 2026.03.04 | ₩11,709 | ₩11,736 | ₩10,732 | ₩11,154 | -4.74% | 1.8만 |
|---|
| 2026.03.03 | ₩10,826 | ₩11,843 | ₩10,070 | ₩11,615 | +7.29% | 2.5만 |
|---|
| 2026.03.02 | ₩9,073 | ₩11,267 | ₩9,059 | ₩10,719 | +18.14% | 6.1만 |
|---|
| 2026.02.27 | ₩9,742 | ₩9,969 | ₩9,126 | ₩9,314 | -4.40% | 1.8만 |
|---|
| 2026.02.26 | ₩9,742 | ₩10,277 | ₩9,742 | ₩9,956 | +2.20% | 6.1천 |
|---|
| 2026.02.25 | ₩9,916 | ₩10,224 | ₩9,548 | ₩9,929 | +0.13% | 1.1만 |
|---|
| 2026.02.24 | ₩10,170 | ₩10,531 | ₩9,474 | ₩9,742 | -4.21% | 2.6만 |
|---|
| 2026.02.23 | ₩10,705 | ₩10,826 | ₩9,401 | ₩10,304 | -3.75% | 7.3만 |
|---|
| 2026.02.20 | ₩10,866 | ₩11,495 | ₩10,652 | ₩10,719 | -1.35% | 1.4만 |
|---|
| 2026.02.19 | ₩11,615 | ₩11,642 | ₩10,491 | ₩11,107 | -4.38% | 4.2만 |
|---|
| 2026.02.18 | ₩11,321 | ₩12,070 | ₩11,321 | ₩11,816 | +4.37% | 1.4만 |
|---|
| 2026.02.17 | ₩11,990 | ₩12,057 | ₩11,080 | ₩11,508 | -4.02% | 2.6만 |
|---|
| 2026.02.13 | ₩12,378 | ₩12,579 | ₩11,816 | ₩11,856 | -4.22% | 1.5만 |
|---|
| 2026.02.12 | ₩12,766 | ₩12,940 | ₩11,977 | ₩12,298 | -3.67% | 1.9만 |
|---|
| 2026.02.11 | ₩13,128 | ₩13,235 | ₩12,659 | ₩12,960 | -1.27% | 2.4만 |
|---|
| 2026.02.10 | ₩13,409 | ₩13,583 | ₩13,101 | ₩13,114 | -2.20% | 3.2만 |
|---|
| 2026.02.09 | ₩14,078 | ₩14,158 | ₩12,913 | ₩13,368 | -5.04% | 8.1만 |
|---|
| 2026.02.06 | ₩14,305 | ₩14,934 | ₩14,252 | ₩14,506 | +1.40% | 4.9만 |
|---|
| 2026.02.05 | ₩14,680 | ₩15,202 | ₩14,038 | ₩14,278 | -2.73% | 4.3만 |
|---|
| 2026.02.04 | ₩15,309 | ₩15,951 | ₩14,278 | ₩14,894 | -2.71% | 4.1만 |
|---|
| 2026.02.03 | ₩16,353 | ₩16,888 | ₩14,720 | ₩15,590 | -4.66% | 4.6만 |
|---|
| 2026.02.02 | ₩15,269 | ₩16,941 | ₩15,228 | ₩16,473 | +7.89% | 12.1만 |
|---|
| 2026.01.30 | ₩15,322 | ₩15,445 | ₩15,108 | ₩15,228 | -0.61% | 2.2만 |
|---|
| 2026.01.29 | ₩15,443 | ₩15,871 | ₩14,693 | ₩15,456 | +0.09% | 5.6만 |
|---|
| 2026.01.28 | ₩14,988 | ₩15,924 | ₩14,752 | ₩15,416 | +2.86% | 3.1만 |
|---|
| 2026.01.27 | ₩13,716 | ₩14,961 | ₩13,716 | ₩14,867 | +8.39% | 2.4만 |
|---|
| 2026.01.26 | ₩14,024 | ₩14,252 | ₩13,415 | ₩13,777 | -1.77% | 5만 |
|---|
| 2026.01.23 | ₩14,265 | ₩14,680 | ₩13,435 | ₩14,385 | +0.84% | 3.3만 |
|---|
| 2026.01.22 | ₩13,208 | ₩14,372 | ₩13,208 | ₩14,225 | +7.70% | 1.5만 |
|---|
| 2026.01.21 | ₩12,686 | ₩13,475 | ₩12,499 | ₩12,980 | +2.32% | 4.4만 |
|---|
| 2026.01.20 | ₩12,913 | ₩13,870 | ₩12,445 | ₩12,686 | -1.76% | 9.7만 |
|---|
| 2026.01.16 | ₩13,850 | ₩13,850 | ₩12,873 | ₩12,980 | -6.28% | 8.3만 |
|---|
| 2026.01.15 | ₩13,649 | ₩14,343 | ₩13,395 | ₩13,917 | +1.96% | 5.5만 |
|---|
| 2026.01.14 | ₩13,342 | ₩13,904 | ₩13,248 | ₩13,636 | +2.21% | 4.9만 |
|---|
| 2026.01.13 | ₩13,997 | ₩14,145 | ₩13,288 | ₩13,288 | -5.07% | 4만 |
|---|
| 2026.01.12 | ₩13,141 | ₩14,385 | ₩13,061 | ₩14,165 | +7.79% | 6.8만 |
|---|
| 2026.01.09 | ₩13,128 | ₩13,529 | ₩12,865 | ₩12,954 | -1.33% | 2.4만 |
|---|
| 2026.01.08 | ₩13,716 | ₩14,091 | ₩13,208 | ₩13,208 | -3.71% | 1.8만 |
|---|
| 2026.01.07 | ₩13,823 | ₩14,399 | ₩13,576 | ₩13,636 | -1.36% | 4.3만 |
|---|
| 2026.01.06 | ₩13,810 | ₩14,252 | ₩13,659 | ₩13,756 | -0.39% | 1.8만 |
|---|
| 2026.01.05 | ₩12,659 | ₩14,533 | ₩12,659 | ₩13,770 | +8.77% | 7.1만 |
|---|
| 2026.01.02 | ₩13,864 | ₩14,211 | ₩12,566 | ₩12,606 | -9.07% | 3.9만 |
|---|
| 2025.12.31 | ₩13,703 | ₩14,091 | ₩13,629 | ₩13,864 | +1.17% | 3.5만 |
|---|
| 2025.12.30 | ₩13,114 | ₩14,466 | ₩12,599 | ₩13,770 | +5.00% | 6.4만 |
|---|
| 2025.12.29 | ₩13,275 | ₩13,536 | ₩12,017 | ₩13,302 | +0.20% | 12.1만 |
|---|
| 2025.12.26 | ₩14,319 | ₩14,426 | ₩13,409 | ₩13,449 | -6.07% | 4만 |
|---|
| 2025.12.24 | ₩14,332 | ₩14,939 | ₩14,211 | ₩14,466 | +0.93% | 1.2만 |
|---|
| 2025.12.23 | ₩14,078 | ₩15,095 | ₩14,078 | ₩14,345 | +1.90% | 2.9만 |
|---|
| 2025.12.22 | ₩15,055 | ₩15,432 | ₩14,145 | ₩14,145 | -6.04% | 8.6만 |
|---|
| 2025.12.19 | ₩15,884 | ₩16,500 | ₩14,807 | ₩15,121 | -4.80% | 12.6만 |
|---|
| 2025.12.18 | ₩14,559 | ₩16,326 | ₩14,479 | ₩15,750 | +8.18% | 6.8만 |
|---|
| 2025.12.17 | ₩14,332 | ₩15,342 | ₩14,305 | ₩14,559 | +1.59% | 4.2만 |
|---|
| 2025.12.16 | ₩13,703 | ₩14,720 | ₩13,703 | ₩14,292 | +4.30% | 3.5만 |
|---|
| 2025.12.15 | ₩15,483 | ₩16,065 | ₩13,623 | ₩13,823 | -10.72% | 9.7만 |
|---|
| 2025.12.12 | ₩16,018 | ₩16,500 | ₩15,496 | ₩15,496 | -3.26% | 5.8만 |
|---|
| 2025.12.11 | ₩16,085 | ₩16,125 | ₩14,265 | ₩15,924 | -1.00% | 7.6만 |
|---|
| 2025.12.10 | ₩15,683 | ₩16,433 | ₩15,657 | ₩16,179 | +3.16% | 14.2만 |
|---|
| 2025.12.09 | ₩15,750 | ₩16,098 | ₩14,907 | ₩15,764 | +0.08% | 7.1만 |
|---|
| 2025.12.08 | ₩15,121 | ₩16,353 | ₩15,121 | ₩15,898 | +5.13% | 12.4만 |
|---|
| 2025.12.05 | ₩13,783 | ₩15,469 | ₩13,623 | ₩14,907 | +8.16% | 11.4만 |
|---|
| 2025.12.04 | ₩13,596 | ₩14,020 | ₩13,261 | ₩13,783 | +1.38% | 7.2만 |
|---|
| 2025.12.03 | ₩12,873 | ₩14,506 | ₩12,646 | ₩13,549 | +5.25% | 9.7만 |
|---|
| 2025.12.02 | ₩13,422 | ₩14,185 | ₩12,686 | ₩12,739 | -5.08% | 13.1만 |
|---|
| 2025.12.01 | ₩12,191 | ₩13,395 | ₩11,983 | ₩13,355 | +9.55% | 15만 |
|---|
| 2025.11.28 | ₩11,415 | ₩12,164 | ₩11,415 | ₩11,816 | +3.52% | 3.2만 |
|---|
| 2025.11.26 | ₩12,084 | ₩12,998 | ₩11,321 | ₩11,334 | -6.20% | 4.7만 |
|---|
| 2025.11.25 | ₩12,847 | ₩13,422 | ₩11,602 | ₩12,044 | -6.25% | 16.3만 |
|---|
| 2025.11.24 | ₩11,040 | ₩14,707 | ₩10,949 | ₩12,713 | +15.15% | 33.1만 |
|---|
| 2025.11.21 | ₩10,759 | ₩11,067 | ₩10,097 | ₩10,933 | +1.62% | 8만 |
|---|
| 2025.11.20 | ₩10,866 | ₩11,071 | ₩9,956 | ₩10,578 | -2.65% | 6.5만 |
|---|
| 2025.11.19 | ₩10,853 | ₩11,027 | ₩10,291 | ₩10,893 | +0.37% | 7.1만 |
|---|
| 2025.11.18 | ₩10,170 | ₩10,853 | ₩9,742 | ₩10,759 | +5.79% | 13.4만 |
|---|
| 2025.11.17 | ₩8,966 | ₩10,291 | ₩8,845 | ₩10,117 | +12.84% | 24.8만 |
|---|
| 2025.11.14 | ₩8,444 | ₩9,233 | ₩8,190 | ₩8,390 | -0.63% | 14.3만 |
|---|
| 2025.11.13 | ₩8,083 | ₩8,658 | ₩7,815 | ₩8,176 | +1.16% | 17.2만 |
|---|
| 2025.11.12 | ₩7,614 | ₩8,417 | ₩7,381 | ₩7,882 | +3.51% | 33.2만 |
|---|
| 2025.11.11 | ₩8,069 | ₩8,497 | ₩6,851 | ₩7,922 | -1.82% | 994.8만 |
|---|
| 2025.11.10 | ₩6,570 | ₩7,633 | ₩6,049 | ₩6,718 | +2.24% | 46.6만 |
|---|
| 2025.11.07 | ₩5,425 | ₩6,691 | ₩5,425 | ₩6,691 | +23.33% | 4.4만 |
|---|
| 2025.11.06 | ₩5,942 | ₩5,955 | ₩5,436 | ₩5,687 | -4.28% | 1.4만 |
|---|
| 2025.11.05 | ₩6,156 | ₩6,156 | ₩5,788 | ₩5,794 | -5.87% | 4.9천 |
|---|
| 2025.11.04 | ₩6,289 | ₩6,544 | ₩6,156 | ₩6,156 | -2.13% | 4.1천 |
|---|
| 2025.11.03 | ₩6,517 | ₩6,637 | ₩6,311 | ₩6,383 | -2.05% | 3.4천 |
|---|
| 2025.10.31 | ₩6,932 | ₩7,108 | ₩6,477 | ₩6,490 | -6.37% | 7.6천 |
|---|
| 2025.10.30 | ₩6,483 | ₩6,691 | ₩6,251 | ₩6,637 | +2.37% | 8.9천 |
|---|
| 2025.10.29 | ₩6,637 | ₩6,838 | ₩6,169 | ₩6,383 | -3.83% | 3.9만 |
|---|
| 2025.10.28 | ₩6,811 | ₩6,959 | ₩6,356 | ₩6,611 | -2.95% | 1.8만 |
|---|
| 2025.10.27 | ₩7,480 | ₩7,494 | ₩6,691 | ₩6,791 | -9.21% | 2.9만 |
|---|
| 2025.10.24 | ₩7,266 | ₩7,641 | ₩7,226 | ₩7,601 | +4.60% | 8.5천 |
|---|
| 2025.10.23 | ₩7,454 | ₩7,668 | ₩7,226 | ₩7,427 | -0.36% | 1.6만 |
|---|
| 2025.10.22 | ₩7,186 | ₩7,676 | ₩7,186 | ₩7,454 | +3.72% | 8.5천 |
|---|
| 2025.10.21 | ₩7,253 | ₩7,761 | ₩7,159 | ₩7,587 | +4.61% | 8.6천 |
|---|
| 2025.10.20 | ₩6,932 | ₩7,541 | ₩6,704 | ₩7,293 | +5.21% | 1.1만 |
|---|
| 2025.10.17 | ₩7,360 | ₩7,494 | ₩6,932 | ₩6,932 | -5.82% | 1.4만 |
|---|
| 2025.10.16 | ₩7,628 | ₩7,761 | ₩6,985 | ₩7,213 | -5.44% | 2.2만 |
|---|
| 2025.10.15 | ₩7,059 | ₩7,717 | ₩6,932 | ₩7,701 | +9.10% | 2.7만 |
|---|
| 2025.10.14 | ₩6,704 | ₩7,201 | ₩6,704 | ₩7,106 | +5.99% | 1.5만 |
|---|
| 2025.10.13 | ₩7,253 | ₩7,253 | ₩6,825 | ₩7,226 | -0.37% | 1.3만 |
|---|
| 2025.10.10 | ₩7,761 | ₩7,761 | ₩6,930 | ₩7,293 | -6.03% | 1.4만 |
|---|