시장 데이터를 불러오는 중
전체 종목
Interactive Strength Inc. - Common Stock 과거 주가
Interactive Strength Inc. - Common Stock · TRNR · NASDAQ
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Interactive Strength Inc. - Common Stock · TRNR · NASDAQ
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,854 | ₩2,854 | ₩2,727 | ₩2,801 | -1.88% | 5.5천 |
| 2026.10.08 | ₩2,881 | ₩2,921 | ₩2,814 | ₩2,814 | -2.33% | 6천 |
| 2026.10.07 | ₩3,042 | ₩3,042 | ₩3,042 | ₩3,042 | 0.00% | 3.6천 |
| 2026.10.06 | ₩3,069 | ₩3,116 | ₩3,004 | ₩3,004 | -2.10% | 5.5천 |
| 2026.10.05 | ₩3,028 | ₩3,136 | ₩2,935 | ₩2,975 | -1.77% | 1만 |
| 2026.10.02 | ₩2,881 | ₩3,028 | ₩2,881 | ₩2,961 | +2.79% | 3.3천 |
| 2026.10.01 | ₩2,980 | ₩3,054 | ₩2,814 | ₩2,814 | -5.58% | 1.7만 |
| 2026.09.30 | ₩3,015 | ₩3,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,015 |
| 0.00% |
| 1.4만 |
| 2026.09.29 | ₩3,283 | ₩3,337 | ₩2,961 | ₩3,082 | -6.12% | 2.3만 |
|---|
| 2026.09.28 | ₩3,229 | ₩3,290 | ₩3,229 | ₩3,229 | 0.00% | 3.8천 |
|---|
| 2026.09.25 | ₩3,216 | ₩3,417 | ₩3,216 | ₩3,229 | +0.42% | 1.2만 |
|---|
| 2026.09.24 | ₩3,568 | ₩3,568 | ₩3,216 | ₩3,270 | -8.37% | 4.3만 |
|---|
| 2026.09.23 | ₩3,966 | ₩4,864 | ₩3,363 | ₩3,551 | -10.47% | 50.6만 |
|---|
| 2026.09.22 | ₩3,854 | ₩4,060 | ₩3,849 | ₩3,966 | +2.92% | 6.6천 |
|---|
| 2026.09.21 | ₩3,953 | ₩3,953 | ₩3,618 | ₩3,752 | -5.08% | 3.3천 |
|---|
| 2026.09.18 | ₩3,765 | ₩4,100 | ₩3,765 | ₩4,020 | +6.76% | 2.6만 |
|---|
| 2026.09.17 | ₩3,698 | ₩3,698 | ₩3,698 | ₩3,698 | 0.00% | 3.1천 |
|---|
| 2026.09.16 | ₩3,623 | ₩4,020 | ₩3,618 | ₩3,698 | +2.07% | 7.5천 |
|---|
| 2026.09.15 | ₩3,886 | ₩3,887 | ₩3,618 | ₩3,739 | -3.79% | 2.1만 |
|---|
| 2026.09.14 | ₩4,000 | ₩4,074 | ₩3,926 | ₩3,926 | -1.84% | 1.8천 |
|---|
| 2026.09.11 | ₩4,007 | ₩4,074 | ₩3,887 | ₩4,074 | +1.67% | 3.7천 |
|---|
| 2026.09.10 | ₩4,060 | ₩4,100 | ₩4,060 | ₩4,100 | +0.99% | 1.6천 |
|---|
| 2026.09.09 | ₩3,657 | ₩4,328 | ₩3,657 | ₩4,114 | +12.50% | 1.2만 |
|---|
| 2026.09.08 | ₩3,859 | ₩3,953 | ₩3,767 | ₩3,953 | +2.43% | 2.6천 |
|---|
| 2026.09.04 | ₩3,980 | ₩3,980 | ₩3,779 | ₩3,886 | -2.36% | 1.8천 |
|---|
| 2026.09.03 | ₩3,812 | ₩3,886 | ₩3,645 | ₩3,883 | +1.86% | 6.3천 |
|---|
| 2026.09.02 | ₩4,060 | ₩4,060 | ₩4,060 | ₩4,060 | 0.00% | 2.9천 |
|---|
| 2026.09.01 | ₩3,832 | ₩3,866 | ₩3,765 | ₩3,866 | +0.87% | 4.7천 |
|---|
| 2026.08.31 | ₩4,007 | ₩4,060 | ₩3,798 | ₩4,007 | 0.00% | 1.4만 |
|---|
| 2026.08.28 | ₩4,114 | ₩4,154 | ₩4,020 | ₩4,020 | -2.28% | 5.2천 |
|---|
| 2026.08.27 | ₩4,114 | ₩4,154 | ₩4,087 | ₩4,087 | -0.65% | 1.3만 |
|---|
| 2026.08.26 | ₩4,087 | ₩4,141 | ₩4,060 | ₩4,141 | +1.31% | 5.1천 |
|---|
| 2026.08.25 | ₩4,088 | ₩4,099 | ₩4,033 | ₩4,080 | -0.20% | 3.9천 |
|---|
| 2026.08.24 | ₩4,000 | ₩4,127 | ₩4,000 | ₩4,127 | +3.18% | 3.8천 |
|---|
| 2026.08.21 | ₩3,960 | ₩4,007 | ₩3,799 | ₩3,995 | +0.88% | 7.3천 |
|---|
| 2026.08.20 | ₩4,033 | ₩4,033 | ₩3,792 | ₩3,913 | -2.99% | 2만 |
|---|
| 2026.08.19 | ₩4,368 | ₩4,368 | ₩4,033 | ₩4,033 | -7.67% | 1.5만 |
|---|
| 2026.08.18 | ₩4,690 | ₩4,690 | ₩4,154 | ₩4,328 | -7.71% | 2.2만 |
|---|
| 2026.08.17 | ₩4,891 | ₩4,891 | ₩4,516 | ₩4,717 | -3.56% | 3.1만 |
|---|
| 2026.08.14 | ₩4,824 | ₩4,945 | ₩4,422 | ₩4,784 | -0.83% | 18만 |
|---|
| 2026.08.13 | ₩5,119 | ₩5,360 | ₩5,038 | ₩5,333 | +4.19% | 2.2만 |
|---|
| 2026.08.12 | ₩4,690 | ₩5,172 | ₩4,690 | ₩5,025 | +7.14% | 2.6만 |
|---|
| 2026.08.11 | ₩4,623 | ₩4,824 | ₩4,556 | ₩4,583 | -0.87% | 1.9만 |
|---|
| 2026.08.10 | ₩4,730 | ₩4,770 | ₩4,610 | ₩4,623 | -2.27% | 1.4만 |
|---|
| 2026.08.07 | ₩4,569 | ₩4,797 | ₩4,502 | ₩4,797 | +4.99% | 1.4만 |
|---|
| 2026.08.06 | ₩4,543 | ₩4,657 | ₩4,422 | ₩4,610 | +1.47% | 1.2만 |
|---|
| 2026.08.05 | ₩4,690 | ₩4,690 | ₩4,422 | ₩4,516 | -3.71% | 1.8만 |
|---|
| 2026.08.04 | ₩4,295 | ₩4,904 | ₩4,281 | ₩4,757 | +10.76% | 3.4만 |
|---|
| 2026.08.03 | ₩3,940 | ₩4,328 | ₩3,940 | ₩4,288 | +8.84% | 1.7만 |
|---|
| 2026.07.31 | ₩4,007 | ₩4,064 | ₩3,886 | ₩4,047 | +1.00% | 1.6만 |
|---|
| 2026.07.30 | ₩4,074 | ₩4,087 | ₩3,752 | ₩3,993 | -1.97% | 1.6만 |
|---|
| 2026.07.29 | ₩4,047 | ₩4,114 | ₩3,751 | ₩4,114 | +1.66% | 1.5만 |
|---|
| 2026.07.28 | ₩4,074 | ₩4,087 | ₩3,886 | ₩3,980 | -2.30% | 1.9만 |
|---|
| 2026.07.27 | ₩4,208 | ₩4,328 | ₩4,087 | ₩4,100 | -2.55% | 1.6만 |
|---|
| 2026.07.24 | ₩4,301 | ₩4,422 | ₩4,127 | ₩4,248 | -1.25% | 2.3만 |
|---|
| 2026.07.23 | ₩4,181 | ₩4,409 | ₩4,033 | ₩4,382 | +4.81% | 1.6만 |
|---|
| 2026.07.22 | ₩4,288 | ₩4,288 | ₩4,033 | ₩4,288 | 0.00% | 2.5만 |
|---|
| 2026.07.21 | ₩4,315 | ₩4,382 | ₩4,141 | ₩4,368 | +1.24% | 2.4만 |
|---|
| 2026.07.20 | ₩4,127 | ₩4,449 | ₩4,127 | ₩4,382 | +6.17% | 3.2만 |
|---|
| 2026.07.17 | ₩3,966 | ₩4,328 | ₩3,946 | ₩4,141 | +4.39% | 3.5만 |
|---|
| 2026.07.16 | ₩4,060 | ₩4,154 | ₩3,873 | ₩4,033 | -0.66% | 4.6만 |
|---|
| 2026.07.15 | ₩3,859 | ₩4,149 | ₩3,618 | ₩4,100 | +6.25% | 11.6만 |
|---|
| 2026.07.14 | ₩3,940 | ₩5,239 | ₩3,444 | ₩3,940 | 0.00% | 115.4만 |
|---|
| 2026.07.13 | ₩3,350 | ₩4,248 | ₩3,350 | ₩4,033 | +20.40% | 52만 |
|---|
| 2026.07.10 | ₩3,256 | ₩3,457 | ₩3,229 | ₩3,457 | +6.17% | 6.5만 |
|---|
| 2026.07.09 | ₩3,444 | ₩3,551 | ₩3,176 | ₩3,457 | +0.39% | 225.2만 |
|---|
| 2026.07.08 | ₩4,382 | ₩4,422 | ₩3,886 | ₩4,020 | -8.26% | 12만 |
|---|
| 2026.07.07 | ₩5,762 | ₩7,357 | ₩4,221 | ₩4,717 | -18.14% | 68.8만 |
|---|
| 2026.07.06 | ₩5,534 | ₩5,682 | ₩5,293 | ₩5,668 | +2.42% | 4.8만 |
|---|
| 2026.07.02 | ₩5,936 | ₩5,936 | ₩5,400 | ₩5,628 | -5.19% | 5만 |
|---|
| 2026.07.01 | ₩6,084 | ₩6,137 | ₩5,762 | ₩5,829 | -4.19% | 5.5만 |
|---|
| 2026.06.30 | ₩5,896 | ₩6,365 | ₩5,264 | ₩6,311 | +7.05% | 25.5만 |
|---|
| 2026.06.29 | ₩5,319 | ₩5,544 | ₩5,075 | ₩5,440 | +2.29% | 7.9만 |
|---|
| 2026.06.26 | ₩4,990 | ₩5,581 | ₩4,127 | ₩5,478 | +9.77% | 6.8만 |
|---|
| 2026.06.25 | ₩5,159 | ₩5,159 | ₩4,699 | ₩5,047 | -2.18% | 2.1만 |
|---|
| 2026.06.24 | ₩5,159 | ₩5,243 | ₩4,925 | ₩5,168 | +0.18% | 2.4만 |
|---|
| 2026.06.23 | ₩5,122 | ₩5,384 | ₩4,690 | ₩5,253 | +2.56% | 1.3만 |
|---|
| 2026.06.22 | ₩5,309 | ₩5,440 | ₩4,971 | ₩5,131 | -3.36% | 2.7만 |
|---|
| 2026.06.18 | ₩5,816 | ₩6,013 | ₩5,262 | ₩5,440 | -6.45% | 3.4만 |
|---|
| 2026.06.17 | ₩5,422 | ₩6,060 | ₩5,159 | ₩5,816 | +7.27% | 18.5만 |
|---|
| 2026.06.16 | ₩4,934 | ₩7,973 | ₩4,934 | ₩6,772 | +37.26% | 254.1만 |
|---|
| 2026.06.15 | ₩5,722 | ₩5,863 | ₩4,812 | ₩4,925 | -13.93% | 7.8만 |
|---|
| 2026.06.12 | ₩5,347 | ₩5,797 | ₩5,065 | ₩5,412 | +1.23% | 3.3만 |
|---|
| 2026.06.11 | ₩5,788 | ₩5,788 | ₩5,262 | ₩5,440 | -6.00% | 3만 |
|---|
| 2026.06.10 | ₩6,566 | ₩6,566 | ₩5,497 | ₩5,778 | -12.00% | 6.5만 |
|---|
| 2026.06.09 | ₩6,848 | ₩6,894 | ₩6,322 | ₩6,519 | -4.79% | 2.1만 |
|---|
| 2026.06.08 | ₩7,035 | ₩7,129 | ₩6,566 | ₩6,754 | -4.00% | 2.8만 |
|---|
| 2026.06.05 | ₩7,185 | ₩7,317 | ₩6,707 | ₩6,951 | -3.26% | 3.2만 |
|---|
| 2026.06.04 | ₩7,260 | ₩7,692 | ₩6,960 | ₩7,410 | +2.07% | 4.5만 |
|---|
| 2026.06.03 | ₩7,345 | ₩7,504 | ₩6,848 | ₩7,485 | +1.92% | 3.4만 |
|---|
| 2026.06.02 | ₩7,232 | ₩7,776 | ₩6,979 | ₩7,570 | +4.67% | 3.1만 |
|---|
| 2026.06.01 | ₩7,251 | ₩7,410 | ₩6,754 | ₩7,317 | +0.91% | 2.8만 |
|---|
| 2026.05.29 | ₩7,410 | ₩7,542 | ₩7,138 | ₩7,542 | +1.77% | 2.5만 |
|---|
| 2026.05.28 | ₩7,035 | ₩7,504 | ₩6,754 | ₩7,504 | +6.67% | 5.5만 |
|---|
| 2026.05.27 | ₩7,410 | ₩7,410 | ₩6,566 | ₩7,035 | -5.06% | 7.7만 |
|---|
| 2026.05.26 | ₩7,964 | ₩8,001 | ₩7,504 | ₩7,739 | -2.83% | 7.8만 |
|---|
| 2026.05.22 | ₩8,911 | ₩9,099 | ₩7,504 | ₩7,973 | -10.53% | 40.3만 |
|---|
| 2026.05.21 | ₩9,024 | ₩10,187 | ₩7,767 | ₩9,380 | +3.95% | 185.5만 |
|---|
| 2026.05.20 | ₩9,662 | ₩11,350 | ₩9,568 | ₩9,849 | +1.94% | 30.1만 |
|---|
| 2026.05.19 | ₩8,921 | ₩9,943 | ₩7,044 | ₩9,474 | +6.20% | 370.8만 |
|---|
| 2026.05.18 | ₩11,162 | ₩11,631 | ₩9,849 | ₩9,943 | -10.92% | 2.4만 |
|---|
| 2026.05.15 | ₩9,286 | ₩11,162 | ₩9,286 | ₩10,693 | +15.15% | 2.5만 |
|---|
| 2026.05.14 | ₩8,236 | ₩9,849 | ₩8,236 | ₩9,568 | +16.17% | 2.8만 |
|---|
| 2026.05.13 | ₩8,255 | ₩8,414 | ₩8,020 | ₩8,255 | 0.00% | 8.9천 |
|---|
| 2026.05.12 | ₩7,832 | ₩8,442 | ₩7,832 | ₩8,095 | +3.35% | 1.5만 |
|---|
| 2026.05.11 | ₩7,861 | ₩8,452 | ₩7,851 | ₩8,198 | +4.30% | 1.1만 |
|---|
| 2026.05.08 | ₩8,536 | ₩8,630 | ₩7,879 | ₩7,926 | -7.14% | 1.8만 |
|---|
| 2026.05.07 | ₩8,911 | ₩9,005 | ₩8,161 | ₩8,386 | -5.89% | 1.6만 |
|---|
| 2026.05.06 | ₩9,099 | ₩9,193 | ₩8,780 | ₩9,005 | -1.03% | 1.2만 |
|---|
| 2026.05.05 | ₩9,568 | ₩9,662 | ₩9,005 | ₩9,193 | -3.92% | 1.7만 |
|---|
| 2026.05.04 | ₩9,859 | ₩10,037 | ₩9,314 | ₩9,380 | -4.85% | 1.1만 |
|---|
| 2026.05.01 | ₩10,318 | ₩10,412 | ₩9,708 | ₩9,849 | -4.55% | 1만 |
|---|
| 2026.04.30 | ₩9,943 | ₩11,256 | ₩9,849 | ₩10,506 | +5.66% | 3.8만 |
|---|
| 2026.04.29 | ₩10,224 | ₩10,318 | ₩9,296 | ₩9,568 | -6.42% | 1.7만 |
|---|
| 2026.04.28 | ₩10,412 | ₩10,600 | ₩10,224 | ₩10,318 | -0.90% | 7.6천 |
|---|
| 2026.04.27 | ₩9,943 | ₩10,600 | ₩9,943 | ₩10,600 | +6.60% | 1.2만 |
|---|
| 2026.04.24 | ₩10,224 | ₩10,224 | ₩9,849 | ₩9,943 | -2.75% | 2.8천 |
|---|
| 2026.04.23 | ₩10,421 | ₩10,506 | ₩9,755 | ₩9,943 | -4.59% | 5.8천 |
|---|
| 2026.04.22 | ₩10,131 | ₩10,506 | ₩10,084 | ₩10,412 | +2.78% | 5.6천 |
|---|
| 2026.04.21 | ₩10,224 | ₩10,693 | ₩10,131 | ₩10,131 | -0.92% | 1.9만 |
|---|
| 2026.04.20 | ₩10,224 | ₩10,881 | ₩9,943 | ₩10,318 | +0.92% | 9천 |
|---|
| 2026.04.17 | ₩10,506 | ₩11,069 | ₩10,224 | ₩10,224 | -2.68% | 1.8만 |
|---|
| 2026.04.16 | ₩11,444 | ₩11,444 | ₩10,506 | ₩10,600 | -7.38% | 2.3만 |
|---|
| 2026.04.15 | ₩10,131 | ₩11,350 | ₩10,131 | ₩10,975 | +8.33% | 3.2만 |
|---|
| 2026.04.14 | ₩10,224 | ₩10,843 | ₩10,131 | ₩10,131 | -0.92% | 1.3만 |
|---|
| 2026.04.13 | ₩11,256 | ₩11,256 | ₩9,662 | ₩10,224 | -9.17% | 3.2만 |
|---|
| 2026.04.10 | ₩12,663 | ₩12,663 | ₩11,162 | ₩11,162 | -11.85% | 2.6만 |
|---|
| 2026.04.09 | ₩12,851 | ₩12,945 | ₩12,194 | ₩12,851 | 0.00% | 1.1만 |
|---|
| 2026.04.08 | ₩12,757 | ₩13,320 | ₩12,569 | ₩12,945 | +1.47% | 2.5만 |
|---|
| 2026.04.07 | ₩12,945 | ₩12,945 | ₩12,100 | ₩12,382 | -4.35% | 1.9만 |
|---|
| 2026.04.06 | ₩13,038 | ₩13,554 | ₩12,175 | ₩12,945 | -0.72% | 1.6만 |
|---|
| 2026.04.02 | ₩13,320 | ₩13,789 | ₩12,663 | ₩13,320 | 0.00% | 2.2만 |
|---|
| 2026.04.01 | ₩13,179 | ₩15,008 | ₩12,945 | ₩14,070 | +6.76% | 6.5만 |
|---|
| 2026.03.31 | ₩12,213 | ₩13,976 | ₩11,828 | ₩12,851 | +5.22% | 3.4만 |
|---|
| 2026.03.30 | ₩11,819 | ₩12,945 | ₩11,819 | ₩12,194 | +3.17% | 1.3만 |
|---|
| 2026.03.27 | ₩11,444 | ₩11,819 | ₩11,162 | ₩11,631 | +1.64% | 8.3천 |
|---|
| 2026.03.26 | ₩12,100 | ₩12,382 | ₩11,350 | ₩11,350 | -6.20% | 1만 |
|---|
| 2026.03.25 | ₩12,382 | ₩12,382 | ₩11,744 | ₩12,288 | -0.76% | 7.1천 |
|---|
| 2026.03.24 | ₩11,819 | ₩12,663 | ₩11,538 | ₩12,194 | +3.17% | 9.9천 |
|---|
| 2026.03.23 | ₩12,663 | ₩13,742 | ₩11,725 | ₩11,819 | -6.67% | 2.8만 |
|---|
| 2026.03.20 | ₩11,819 | ₩12,663 | ₩10,975 | ₩12,663 | +7.14% | 26.4만 |
|---|
| 2026.03.19 | ₩11,538 | ₩11,538 | ₩11,256 | ₩11,538 | 0.00% | 6.9천 |
|---|
| 2026.03.18 | ₩12,851 | ₩12,851 | ₩10,881 | ₩11,350 | -11.68% | 4.1만 |
|---|
| 2026.03.17 | ₩13,507 | ₩13,789 | ₩12,663 | ₩13,132 | -2.78% | 9.8천 |
|---|
| 2026.03.16 | ₩14,164 | ₩14,164 | ₩13,320 | ₩13,883 | -1.99% | 1만 |
|---|
| 2026.03.13 | ₩14,352 | ₩14,727 | ₩13,507 | ₩14,070 | -1.96% | 1.3만 |
|---|
| 2026.03.12 | ₩14,821 | ₩14,821 | ₩13,789 | ₩14,352 | -3.16% | 1만 |
|---|
| 2026.03.11 | ₩15,008 | ₩15,290 | ₩13,883 | ₩14,821 | -1.25% | 3.9만 |
|---|
| 2026.03.10 | ₩13,601 | ₩14,727 | ₩13,038 | ₩14,727 | +8.28% | 1.6만 |
|---|
| 2026.03.09 | ₩13,883 | ₩14,258 | ₩13,226 | ₩13,601 | -2.03% | 2만 |
|---|
| 2026.03.06 | ₩15,665 | ₩15,665 | ₩14,633 | ₩14,821 | -5.39% | 1.7만 |
|---|
| 2026.03.05 | ₩15,852 | ₩16,744 | ₩15,383 | ₩16,228 | +2.37% | 2.2만 |
|---|
| 2026.03.04 | ₩13,695 | ₩18,188 | ₩13,695 | ₩16,228 | +18.49% | 21.6만 |
|---|
| 2026.03.03 | ₩13,883 | ₩14,539 | ₩12,851 | ₩13,695 | -1.35% | 2.6만 |
|---|
| 2026.03.02 | ₩15,383 | ₩15,477 | ₩14,164 | ₩14,914 | -3.05% | 2.6만 |
|---|
| 2026.02.27 | ₩17,541 | ₩18,104 | ₩16,415 | ₩16,415 | -6.42% | 2.7만 |
|---|
| 2026.02.26 | ₩17,728 | ₩19,135 | ₩17,541 | ₩18,291 | +3.17% | 3.4만 |
|---|
| 2026.02.25 | ₩20,355 | ₩20,908 | ₩18,854 | ₩19,417 | -4.61% | 5.8만 |
|---|
| 2026.02.24 | ₩20,261 | ₩23,450 | ₩19,511 | ₩21,574 | +6.48% | 9.6만 |
|---|
| 2026.02.23 | ₩22,419 | ₩22,419 | ₩18,197 | ₩20,543 | -8.37% | 10.3만 |
|---|
| 2026.02.20 | ₩28,234 | ₩29,078 | ₩19,792 | ₩22,794 | -19.27% | 33.4만 |
|---|
| 2026.02.19 | ₩52,623 | ₩71,289 | ₩39,115 | ₩40,241 | -23.53% | 438.1만 |
|---|
| 2026.02.18 | ₩35,269 | ₩44,087 | ₩34,238 | ₩38,365 | +8.78% | 50.2만 |
|---|
| 2026.02.17 | ₩37,427 | ₩37,521 | ₩34,707 | ₩36,395 | -2.76% | 2.3천 |
|---|
| 2026.02.13 | ₩34,707 | ₩36,583 | ₩33,769 | ₩36,489 | +5.14% | 2천 |
|---|
| 2026.02.12 | ₩35,363 | ₩38,459 | ₩33,769 | ₩34,613 | -2.12% | 4.4천 |
|---|
| 2026.02.11 | ₩37,521 | ₩38,177 | ₩34,144 | ₩35,551 | -5.25% | 3.8천 |
|---|
| 2026.02.10 | ₩32,737 | ₩38,177 | ₩32,737 | ₩37,145 | +13.47% | 8.4천 |
|---|
| 2026.02.09 | ₩32,830 | ₩33,769 | ₩30,485 | ₩32,174 | -2.00% | 3천 |
|---|
| 2026.02.06 | ₩38,552 | ₩39,397 | ₩28,516 | ₩33,393 | -13.38% | 1.6만 |
|---|
| 2026.02.05 | ₩41,742 | ₩44,087 | ₩38,459 | ₩38,459 | -7.87% | 1.9천 |
|---|
| 2026.02.04 | ₩46,432 | ₩47,370 | ₩40,522 | ₩42,211 | -9.09% | 1.9천 |
|---|
| 2026.02.03 | ₩45,775 | ₩48,777 | ₩45,025 | ₩45,400 | -0.82% | 2천 |
|---|
| 2026.02.02 | ₩49,152 | ₩52,529 | ₩43,242 | ₩44,743 | -8.97% | 2.4천 |
|---|
| 2026.01.30 | ₩42,211 | ₩51,966 | ₩40,804 | ₩48,871 | +15.78% | 9.6천 |
|---|
| 2026.01.29 | ₩49,715 | ₩49,715 | ₩41,554 | ₩42,398 | -14.72% | 7.7천 |
|---|
| 2026.01.28 | ₩58,532 | ₩58,532 | ₩49,809 | ₩50,653 | -13.46% | 5.3천 |
|---|
| 2026.01.27 | ₩54,405 | ₩63,222 | ₩51,685 | ₩58,532 | +7.59% | 1.5만 |
|---|
| 2026.01.26 | ₩59,095 | ₩59,095 | ₩50,465 | ₩57,219 | -3.17% | 6.1천 |
|---|
| 2026.01.23 | ₩64,348 | ₩64,348 | ₩57,313 | ₩58,813 | -8.60% | 6.6천 |
|---|
| 2026.01.22 | ₩63,128 | ₩66,599 | ₩61,815 | ₩66,411 | +5.20% | 5.8천 |
|---|
| 2026.01.21 | ₩64,254 | ₩68,100 | ₩62,097 | ₩66,693 | +3.80% | 9.5천 |
|---|
| 2026.01.20 | ₩66,599 | ₩70,070 | ₩60,033 | ₩69,507 | +4.37% | 3.8만 |
|---|
| 2026.01.16 | ₩82,358 | ₩151,958 | ₩73,916 | ₩88,267 | +7.18% | 66.5만 |
|---|
| 2026.01.15 | ₩84,421 | ₩84,421 | ₩79,731 | ₩79,919 | -5.33% | 787 |
|---|
| 2026.01.14 | ₩85,828 | ₩87,235 | ₩83,108 | ₩84,234 | -1.86% | 616 |
|---|
| 2026.01.13 | ₩92,957 | ₩94,739 | ₩84,609 | ₩87,329 | -6.05% | 896 |
|---|
| 2026.01.12 | ₩93,801 | ₩100,649 | ₩89,956 | ₩92,957 | -0.90% | 837 |
|---|
| 2026.01.09 | ₩103,182 | ₩103,182 | ₩94,270 | ₩94,270 | -8.64% | 1.2천 |
|---|
| 2026.01.08 | ₩106,934 | ₩106,934 | ₩94,739 | ₩100,368 | -6.14% | 1.3천 |
|---|
| 2026.01.07 | ₩103,182 | ₩117,252 | ₩100,368 | ₩106,934 | +3.64% | 3천 |
|---|
| 2026.01.06 | ₩90,987 | ₩105,058 | ₩87,235 | ₩102,244 | +12.37% | 5.2천 |
|---|
| 2026.01.05 | ₩84,421 | ₩89,111 | ₩84,421 | ₩87,423 | +3.56% | 1.2천 |
|---|
| 2026.01.02 | ₩81,138 | ₩84,421 | ₩77,949 | ₩84,421 | +4.05% | 833 |
|---|
| 2025.12.31 | ₩90,518 | ₩92,301 | ₩77,949 | ₩80,388 | -11.19% | 3.1천 |
|---|
| 2025.12.30 | ₩88,173 | ₩105,058 | ₩86,297 | ₩95,677 | +8.51% | 3.1천 |
|---|
| 2025.12.29 | ₩131,322 | ₩132,260 | ₩106,934 | ₩112,093 | -14.64% | 5천 |
|---|
| 2025.12.26 | ₩140,702 | ₩140,702 | ₩131,322 | ₩134,136 | -4.67% | 1.1천 |
|---|
| 2025.12.24 | ₩138,826 | ₩139,764 | ₩136,293 | ₩138,826 | 0.00% | 323 |
|---|
| 2025.12.23 | ₩143,516 | ₩145,392 | ₩136,012 | ₩140,702 | -1.96% | 786 |
|---|
| 2025.12.22 | ₩141,640 | ₩147,268 | ₩141,640 | ₩147,268 | +3.97% | 439 |
|---|
| 2025.12.19 | ₩147,268 | ₩150,082 | ₩139,764 | ₩144,454 | -1.91% | 553 |
|---|
| 2025.12.18 | ₩151,020 | ₩151,958 | ₩144,454 | ₩146,330 | -3.11% | 464 |
|---|
| 2025.12.17 | ₩157,586 | ₩157,586 | ₩151,020 | ₩152,896 | -2.98% | 456 |
|---|
| 2025.12.16 | ₩157,586 | ₩158,524 | ₩153,834 | ₩157,586 | 0.00% | 279 |
|---|
| 2025.12.15 | ₩167,905 | ₩167,905 | ₩156,648 | ₩159,462 | -5.03% | 686 |
|---|
| 2025.12.12 | ₩173,533 | ₩177,285 | ₩162,276 | ₩165,090 | -4.86% | 1.5천 |
|---|
| 2025.12.11 | ₩185,727 | ₩187,603 | ₩170,719 | ₩172,595 | -7.07% | 1.1천 |
|---|
| 2025.12.10 | ₩188,541 | ₩192,293 | ₩169,781 | ₩183,851 | -2.49% | 2.1천 |
|---|
| 2025.12.09 | ₩195,107 | ₩204,675 | ₩180,099 | ₩180,568 | -7.45% | 1.2천 |
|---|
| 2025.12.08 | ₩203,549 | ₩226,999 | ₩195,107 | ₩197,921 | -2.76% | 3.3천 |
|---|
| 2025.12.05 | ₩164,152 | ₩202,611 | ₩163,214 | ₩195,107 | +18.86% | 2.6천 |
|---|
| 2025.12.04 | ₩159,462 | ₩167,905 | ₩150,082 | ₩163,214 | +2.35% | 3.2천 |
|---|
| 2025.12.03 | ₩176,347 | ₩183,851 | ₩159,462 | ₩161,338 | -8.51% | 1.6천 |
|---|
| 2025.12.02 | ₩184,789 | ₩184,789 | ₩167,905 | ₩175,409 | -5.08% | 2.3천 |
|---|
| 2025.12.01 | ₩197,921 | ₩201,673 | ₩184,789 | ₩184,789 | -6.64% | 1.2천 |
|---|
| 2025.11.28 | ₩215,743 | ₩215,743 | ₩197,921 | ₩203,549 | -5.65% | 1.1천 |
|---|
| 2025.11.26 | ₩212,460 | ₩223,154 | ₩210,115 | ₩213,867 | +0.66% | 1천 |
|---|
| 2025.11.25 | ₩220,433 | ₩222,309 | ₩204,487 | ₩214,805 | -2.55% | 1.3천 |
|---|
| 2025.11.24 | ₩213,867 | ₩229,438 | ₩211,053 | ₩227,937 | +6.58% | 431 |
|---|
| 2025.11.21 | ₩207,020 | ₩212,648 | ₩202,611 | ₩211,053 | +1.95% | 356 |
|---|
| 2025.11.20 | ₩212,929 | ₩220,433 | ₩206,363 | ₩210,115 | -1.32% | 310 |
|---|
| 2025.11.19 | ₩197,921 | ₩212,929 | ₩197,921 | ₩211,053 | +6.64% | 907 |
|---|
| 2025.11.18 | ₩204,487 | ₩205,425 | ₩196,045 | ₩199,797 | -2.29% | 2.2천 |
|---|
| 2025.11.17 | ₩218,557 | ₩220,433 | ₩201,673 | ₩207,301 | -5.15% | 993 |
|---|
| 2025.11.14 | ₩209,177 | ₩241,070 | ₩197,921 | ₩228,875 | +9.42% | 4만 |
|---|
| 2025.11.13 | ₩269,210 | ₩274,838 | ₩243,884 | ₩243,884 | -9.41% | 903 |
|---|
| 2025.11.12 | ₩263,582 | ₩275,964 | ₩261,706 | ₩273,431 | +3.74% | 550 |
|---|
| 2025.11.11 | ₩247,636 | ₩270,148 | ₩243,884 | ₩268,272 | +8.33% | 711 |
|---|
| 2025.11.10 | ₩256,078 | ₩256,078 | ₩244,822 | ₩253,264 | -1.10% | 411 |
|---|
| 2025.11.07 | ₩238,725 | ₩268,272 | ₩236,004 | ₩253,264 | +6.09% | 1.7천 |
|---|
| 2025.11.06 | ₩223,247 | ₩247,636 | ₩221,371 | ₩239,194 | +7.14% | 716 |
|---|
| 2025.11.05 | ₩230,751 | ₩234,597 | ₩212,929 | ₩234,034 | +1.42% | 843 |
|---|
| 2025.11.04 | ₩242,008 | ₩242,946 | ₩225,123 | ₩225,123 | -6.98% | 383 |
|---|
| 2025.11.03 | ₩243,884 | ₩243,884 | ₩235,442 | ₩242,946 | -0.38% | 363 |
|---|
| 2025.10.31 | ₩225,123 | ₩251,388 | ₩211,053 | ₩231,689 | +2.92% | 1.9천 |
|---|
| 2025.10.30 | ₩226,061 | ₩233,565 | ₩215,743 | ₩225,592 | -0.21% | 324 |
|---|
| 2025.10.29 | ₩254,202 | ₩254,202 | ₩219,495 | ₩226,061 | -11.07% | 1.6천 |
|---|
| 2025.10.28 | ₩271,086 | ₩271,086 | ₩246,698 | ₩246,698 | -9.00% | 584 |
|---|
| 2025.10.27 | ₩282,342 | ₩282,342 | ₩265,458 | ₩267,334 | -5.32% | 334 |
|---|
| 2025.10.24 | ₩272,024 | ₩282,999 | ₩269,210 | ₩269,210 | -1.03% | 490 |
|---|
| 2025.10.23 | ₩256,078 | ₩270,148 | ₩251,388 | ₩260,768 | +1.83% | 879 |
|---|
| 2025.10.22 | ₩278,590 | ₩281,404 | ₩253,264 | ₩259,830 | -6.73% | 726 |
|---|
| 2025.10.21 | ₩284,218 | ₩292,660 | ₩272,024 | ₩278,590 | -1.98% | 393 |
|---|
| 2025.10.20 | ₩272,962 | ₩302,040 | ₩272,024 | ₩279,528 | +2.41% | 886 |
|---|
| 2025.10.17 | ₩293,598 | ₩303,166 | ₩268,272 | ₩271,086 | -7.67% | 1.6천 |
|---|
| 2025.10.16 | ₩303,917 | ₩310,483 | ₩283,280 | ₩287,032 | -5.56% | 740 |
|---|
| 2025.10.15 | ₩312,359 | ₩321,176 | ₩300,164 | ₩302,979 | -3.00% | 696 |
|---|
| 2025.10.14 | ₩311,421 | ₩323,615 | ₩294,630 | ₩318,925 | +2.41% | 941 |
|---|
| 2025.10.13 | ₩292,660 | ₩319,863 | ₩283,280 | ₩313,297 | +7.05% | 1.1천 |
|---|
| 2025.10.10 | ₩324,553 | ₩340,499 | ₩286,094 | ₩292,473 | -9.88% | 2.4천 |
|---|