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 | ₩2,845 | ₩2,845 | ₩2,718 | ₩2,791 | -1.88% | 5.5천 |
| 2026.10.08 | ₩2,871 | ₩2,912 | ₩2,805 | ₩2,805 | -2.33% | 6천 |
| 2026.10.07 | ₩3,032 | ₩3,032 | ₩3,032 | ₩3,032 | 0.00% | 3.6천 |
| 2026.10.06 | ₩3,058 | ₩3,105 | ₩2,994 | ₩2,994 | -2.10% | 5.5천 |
| 2026.10.05 | ₩3,018 | ₩3,125 | ₩2,925 | ₩2,965 | -1.77% | 1만 |
| 2026.10.02 | ₩2,871 | ₩3,018 | ₩2,871 | ₩2,952 | +2.79% | 3.3천 |
| 2026.10.01 | ₩2,970 | ₩3,044 | ₩2,805 | ₩2,805 | -5.58% | 1.7만 |
| 2026.09.30 | ₩3,005 | ₩3,045 | ₩2,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,005 |
| 0.00% |
| 1.4만 |
| 2026.09.29 | ₩3,272 | ₩3,326 | ₩2,952 | ₩3,072 | -6.12% | 2.3만 |
|---|
| 2026.09.28 | ₩3,219 | ₩3,279 | ₩3,219 | ₩3,219 | 0.00% | 3.8천 |
|---|
| 2026.09.25 | ₩3,205 | ₩3,406 | ₩3,205 | ₩3,219 | +0.42% | 1.2만 |
|---|
| 2026.09.24 | ₩3,557 | ₩3,557 | ₩3,205 | ₩3,259 | -8.37% | 4.3만 |
|---|
| 2026.09.23 | ₩3,953 | ₩4,848 | ₩3,352 | ₩3,539 | -10.47% | 50.6만 |
|---|
| 2026.09.22 | ₩3,841 | ₩4,047 | ₩3,836 | ₩3,953 | +2.92% | 6.6천 |
|---|
| 2026.09.21 | ₩3,940 | ₩3,940 | ₩3,606 | ₩3,740 | -5.08% | 3.3천 |
|---|
| 2026.09.18 | ₩3,753 | ₩4,087 | ₩3,753 | ₩4,007 | +6.76% | 2.6만 |
|---|
| 2026.09.17 | ₩3,686 | ₩3,686 | ₩3,686 | ₩3,686 | 0.00% | 3.1천 |
|---|
| 2026.09.16 | ₩3,611 | ₩4,007 | ₩3,606 | ₩3,686 | +2.07% | 7.5천 |
|---|
| 2026.09.15 | ₩3,873 | ₩3,875 | ₩3,606 | ₩3,726 | -3.79% | 2.1만 |
|---|
| 2026.09.14 | ₩3,987 | ₩4,060 | ₩3,913 | ₩3,913 | -1.84% | 1.8천 |
|---|
| 2026.09.11 | ₩3,993 | ₩4,060 | ₩3,875 | ₩4,060 | +1.67% | 3.7천 |
|---|
| 2026.09.10 | ₩4,047 | ₩4,087 | ₩4,047 | ₩4,087 | +0.99% | 1.6천 |
|---|
| 2026.09.09 | ₩3,645 | ₩4,314 | ₩3,645 | ₩4,100 | +12.50% | 1.2만 |
|---|
| 2026.09.08 | ₩3,846 | ₩3,940 | ₩3,754 | ₩3,940 | +2.43% | 2.6천 |
|---|
| 2026.09.04 | ₩3,967 | ₩3,967 | ₩3,766 | ₩3,873 | -2.36% | 1.8천 |
|---|
| 2026.09.03 | ₩3,800 | ₩3,873 | ₩3,633 | ₩3,871 | +1.86% | 6.3천 |
|---|
| 2026.09.02 | ₩4,047 | ₩4,047 | ₩4,047 | ₩4,047 | 0.00% | 2.9천 |
|---|
| 2026.09.01 | ₩3,820 | ₩3,853 | ₩3,753 | ₩3,853 | +0.87% | 4.7천 |
|---|
| 2026.08.31 | ₩3,993 | ₩4,047 | ₩3,785 | ₩3,993 | 0.00% | 1.4만 |
|---|
| 2026.08.28 | ₩4,100 | ₩4,140 | ₩4,007 | ₩4,007 | -2.28% | 5.2천 |
|---|
| 2026.08.27 | ₩4,100 | ₩4,140 | ₩4,074 | ₩4,074 | -0.65% | 1.3만 |
|---|
| 2026.08.26 | ₩4,074 | ₩4,127 | ₩4,047 | ₩4,127 | +1.31% | 5.1천 |
|---|
| 2026.08.25 | ₩4,075 | ₩4,086 | ₩4,020 | ₩4,067 | -0.20% | 3.9천 |
|---|
| 2026.08.24 | ₩3,987 | ₩4,114 | ₩3,987 | ₩4,114 | +3.18% | 3.8천 |
|---|
| 2026.08.21 | ₩3,947 | ₩3,993 | ₩3,786 | ₩3,981 | +0.88% | 7.3천 |
|---|
| 2026.08.20 | ₩4,020 | ₩4,020 | ₩3,780 | ₩3,900 | -2.99% | 2만 |
|---|
| 2026.08.19 | ₩4,354 | ₩4,354 | ₩4,020 | ₩4,020 | -7.67% | 1.5만 |
|---|
| 2026.08.18 | ₩4,675 | ₩4,675 | ₩4,140 | ₩4,314 | -7.71% | 2.2만 |
|---|
| 2026.08.17 | ₩4,875 | ₩4,875 | ₩4,501 | ₩4,701 | -3.56% | 3.1만 |
|---|
| 2026.08.14 | ₩4,808 | ₩4,928 | ₩4,407 | ₩4,768 | -0.83% | 18만 |
|---|
| 2026.08.13 | ₩5,102 | ₩5,342 | ₩5,022 | ₩5,316 | +4.19% | 2.2만 |
|---|
| 2026.08.12 | ₩4,675 | ₩5,155 | ₩4,675 | ₩5,008 | +7.14% | 2.6만 |
|---|
| 2026.08.11 | ₩4,608 | ₩4,808 | ₩4,541 | ₩4,568 | -0.87% | 1.9만 |
|---|
| 2026.08.10 | ₩4,715 | ₩4,755 | ₩4,594 | ₩4,608 | -2.27% | 1.4만 |
|---|
| 2026.08.07 | ₩4,554 | ₩4,781 | ₩4,488 | ₩4,781 | +4.99% | 1.4만 |
|---|
| 2026.08.06 | ₩4,528 | ₩4,641 | ₩4,407 | ₩4,594 | +1.47% | 1.2만 |
|---|
| 2026.08.05 | ₩4,675 | ₩4,675 | ₩4,407 | ₩4,501 | -3.71% | 1.8만 |
|---|
| 2026.08.04 | ₩4,281 | ₩4,888 | ₩4,267 | ₩4,741 | +10.76% | 3.4만 |
|---|
| 2026.08.03 | ₩3,927 | ₩4,314 | ₩3,927 | ₩4,274 | +8.84% | 1.7만 |
|---|
| 2026.07.31 | ₩3,993 | ₩4,051 | ₩3,873 | ₩4,033 | +1.00% | 1.6만 |
|---|
| 2026.07.30 | ₩4,060 | ₩4,074 | ₩3,740 | ₩3,980 | -1.97% | 1.6만 |
|---|
| 2026.07.29 | ₩4,033 | ₩4,100 | ₩3,738 | ₩4,100 | +1.66% | 1.5만 |
|---|
| 2026.07.28 | ₩4,060 | ₩4,074 | ₩3,873 | ₩3,967 | -2.30% | 1.9만 |
|---|
| 2026.07.27 | ₩4,194 | ₩4,314 | ₩4,074 | ₩4,087 | -2.55% | 1.6만 |
|---|
| 2026.07.24 | ₩4,287 | ₩4,407 | ₩4,114 | ₩4,234 | -1.25% | 2.3만 |
|---|
| 2026.07.23 | ₩4,167 | ₩4,394 | ₩4,020 | ₩4,367 | +4.81% | 1.6만 |
|---|
| 2026.07.22 | ₩4,274 | ₩4,274 | ₩4,020 | ₩4,274 | 0.00% | 2.5만 |
|---|
| 2026.07.21 | ₩4,301 | ₩4,367 | ₩4,127 | ₩4,354 | +1.24% | 2.4만 |
|---|
| 2026.07.20 | ₩4,114 | ₩4,434 | ₩4,114 | ₩4,367 | +6.17% | 3.2만 |
|---|
| 2026.07.17 | ₩3,953 | ₩4,314 | ₩3,933 | ₩4,127 | +4.39% | 3.5만 |
|---|
| 2026.07.16 | ₩4,047 | ₩4,140 | ₩3,860 | ₩4,020 | -0.66% | 4.6만 |
|---|
| 2026.07.15 | ₩3,846 | ₩4,135 | ₩3,606 | ₩4,087 | +6.25% | 11.6만 |
|---|
| 2026.07.14 | ₩3,927 | ₩5,222 | ₩3,432 | ₩3,927 | 0.00% | 115.4만 |
|---|
| 2026.07.13 | ₩3,339 | ₩4,234 | ₩3,339 | ₩4,020 | +20.40% | 52만 |
|---|
| 2026.07.10 | ₩3,245 | ₩3,446 | ₩3,219 | ₩3,446 | +6.17% | 6.5만 |
|---|
| 2026.07.09 | ₩3,432 | ₩3,539 | ₩3,165 | ₩3,446 | +0.39% | 225.2만 |
|---|
| 2026.07.08 | ₩4,367 | ₩4,407 | ₩3,873 | ₩4,007 | -8.26% | 12만 |
|---|
| 2026.07.07 | ₩5,743 | ₩7,332 | ₩4,207 | ₩4,701 | -18.14% | 68.8만 |
|---|
| 2026.07.06 | ₩5,516 | ₩5,663 | ₩5,276 | ₩5,650 | +2.42% | 4.8만 |
|---|
| 2026.07.02 | ₩5,917 | ₩5,917 | ₩5,382 | ₩5,609 | -5.19% | 5만 |
|---|
| 2026.07.01 | ₩6,064 | ₩6,117 | ₩5,743 | ₩5,810 | -4.19% | 5.5만 |
|---|
| 2026.06.30 | ₩5,877 | ₩6,344 | ₩5,246 | ₩6,291 | +7.05% | 25.5만 |
|---|
| 2026.06.29 | ₩5,301 | ₩5,525 | ₩5,058 | ₩5,422 | +2.29% | 7.9만 |
|---|
| 2026.06.26 | ₩4,974 | ₩5,563 | ₩4,114 | ₩5,460 | +9.77% | 6.8만 |
|---|
| 2026.06.25 | ₩5,142 | ₩5,142 | ₩4,684 | ₩5,030 | -2.18% | 2.1만 |
|---|
| 2026.06.24 | ₩5,142 | ₩5,226 | ₩4,908 | ₩5,151 | +0.18% | 2.4만 |
|---|
| 2026.06.23 | ₩5,105 | ₩5,366 | ₩4,675 | ₩5,235 | +2.56% | 1.3만 |
|---|
| 2026.06.22 | ₩5,292 | ₩5,422 | ₩4,955 | ₩5,114 | -3.36% | 2.7만 |
|---|
| 2026.06.18 | ₩5,796 | ₩5,993 | ₩5,245 | ₩5,422 | -6.45% | 3.4만 |
|---|
| 2026.06.17 | ₩5,404 | ₩6,039 | ₩5,142 | ₩5,796 | +7.27% | 18.5만 |
|---|
| 2026.06.16 | ₩4,918 | ₩7,947 | ₩4,918 | ₩6,750 | +37.26% | 254.1만 |
|---|
| 2026.06.15 | ₩5,703 | ₩5,843 | ₩4,796 | ₩4,908 | -13.93% | 7.8만 |
|---|
| 2026.06.12 | ₩5,329 | ₩5,778 | ₩5,048 | ₩5,394 | +1.23% | 3.3만 |
|---|
| 2026.06.11 | ₩5,768 | ₩5,768 | ₩5,245 | ₩5,422 | -6.00% | 3만 |
|---|
| 2026.06.10 | ₩6,544 | ₩6,544 | ₩5,479 | ₩5,759 | -12.00% | 6.5만 |
|---|
| 2026.06.09 | ₩6,825 | ₩6,872 | ₩6,301 | ₩6,498 | -4.79% | 2.1만 |
|---|
| 2026.06.08 | ₩7,012 | ₩7,105 | ₩6,544 | ₩6,731 | -4.00% | 2.8만 |
|---|
| 2026.06.05 | ₩7,161 | ₩7,292 | ₩6,685 | ₩6,928 | -3.26% | 3.2만 |
|---|
| 2026.06.04 | ₩7,236 | ₩7,666 | ₩6,937 | ₩7,386 | +2.07% | 4.5만 |
|---|
| 2026.06.03 | ₩7,320 | ₩7,479 | ₩6,825 | ₩7,461 | +1.92% | 3.4만 |
|---|
| 2026.06.02 | ₩7,208 | ₩7,750 | ₩6,956 | ₩7,545 | +4.67% | 3.1만 |
|---|
| 2026.06.01 | ₩7,227 | ₩7,386 | ₩6,731 | ₩7,292 | +0.91% | 2.8만 |
|---|
| 2026.05.29 | ₩7,386 | ₩7,517 | ₩7,115 | ₩7,517 | +1.77% | 2.5만 |
|---|
| 2026.05.28 | ₩7,012 | ₩7,479 | ₩6,731 | ₩7,479 | +6.67% | 5.5만 |
|---|
| 2026.05.27 | ₩7,386 | ₩7,386 | ₩6,544 | ₩7,012 | -5.06% | 7.7만 |
|---|
| 2026.05.26 | ₩7,937 | ₩7,975 | ₩7,479 | ₩7,713 | -2.83% | 7.8만 |
|---|
| 2026.05.22 | ₩8,882 | ₩9,069 | ₩7,479 | ₩7,947 | -10.53% | 40.3만 |
|---|
| 2026.05.21 | ₩8,994 | ₩10,153 | ₩7,741 | ₩9,349 | +3.95% | 185.5만 |
|---|
| 2026.05.20 | ₩9,630 | ₩11,312 | ₩9,536 | ₩9,817 | +1.94% | 30.1만 |
|---|
| 2026.05.19 | ₩8,891 | ₩9,910 | ₩7,021 | ₩9,443 | +6.20% | 370.8만 |
|---|
| 2026.05.18 | ₩11,125 | ₩11,593 | ₩9,817 | ₩9,910 | -10.92% | 2.4만 |
|---|
| 2026.05.15 | ₩9,256 | ₩11,125 | ₩9,256 | ₩10,658 | +15.15% | 2.5만 |
|---|
| 2026.05.14 | ₩8,208 | ₩9,817 | ₩8,208 | ₩9,536 | +16.17% | 2.8만 |
|---|
| 2026.05.13 | ₩8,227 | ₩8,386 | ₩7,993 | ₩8,227 | 0.00% | 8.9천 |
|---|
| 2026.05.12 | ₩7,806 | ₩8,414 | ₩7,806 | ₩8,068 | +3.35% | 1.5만 |
|---|
| 2026.05.11 | ₩7,835 | ₩8,424 | ₩7,825 | ₩8,171 | +4.30% | 1.1만 |
|---|
| 2026.05.08 | ₩8,508 | ₩8,601 | ₩7,853 | ₩7,900 | -7.14% | 1.8만 |
|---|
| 2026.05.07 | ₩8,882 | ₩8,975 | ₩8,134 | ₩8,358 | -5.89% | 1.6만 |
|---|
| 2026.05.06 | ₩9,069 | ₩9,162 | ₩8,751 | ₩8,975 | -1.03% | 1.2만 |
|---|
| 2026.05.05 | ₩9,536 | ₩9,630 | ₩8,975 | ₩9,162 | -3.92% | 1.7만 |
|---|
| 2026.05.04 | ₩9,826 | ₩10,003 | ₩9,284 | ₩9,349 | -4.85% | 1.1만 |
|---|
| 2026.05.01 | ₩10,284 | ₩10,377 | ₩9,676 | ₩9,817 | -4.55% | 1만 |
|---|
| 2026.04.30 | ₩9,910 | ₩11,219 | ₩9,817 | ₩10,471 | +5.66% | 3.8만 |
|---|
| 2026.04.29 | ₩10,190 | ₩10,284 | ₩9,265 | ₩9,536 | -6.42% | 1.7만 |
|---|
| 2026.04.28 | ₩10,377 | ₩10,564 | ₩10,190 | ₩10,284 | -0.90% | 7.6천 |
|---|
| 2026.04.27 | ₩9,910 | ₩10,564 | ₩9,910 | ₩10,564 | +6.60% | 1.2만 |
|---|
| 2026.04.24 | ₩10,190 | ₩10,190 | ₩9,817 | ₩9,910 | -2.75% | 2.8천 |
|---|
| 2026.04.23 | ₩10,387 | ₩10,471 | ₩9,723 | ₩9,910 | -4.59% | 5.8천 |
|---|
| 2026.04.22 | ₩10,097 | ₩10,471 | ₩10,050 | ₩10,377 | +2.78% | 5.6천 |
|---|
| 2026.04.21 | ₩10,190 | ₩10,658 | ₩10,097 | ₩10,097 | -0.92% | 1.9만 |
|---|
| 2026.04.20 | ₩10,190 | ₩10,845 | ₩9,910 | ₩10,284 | +0.92% | 9천 |
|---|
| 2026.04.17 | ₩10,471 | ₩11,032 | ₩10,190 | ₩10,190 | -2.68% | 1.8만 |
|---|
| 2026.04.16 | ₩11,406 | ₩11,406 | ₩10,471 | ₩10,564 | -7.38% | 2.3만 |
|---|
| 2026.04.15 | ₩10,097 | ₩11,312 | ₩10,097 | ₩10,938 | +8.33% | 3.2만 |
|---|
| 2026.04.14 | ₩10,190 | ₩10,808 | ₩10,097 | ₩10,097 | -0.92% | 1.3만 |
|---|
| 2026.04.13 | ₩11,219 | ₩11,219 | ₩9,630 | ₩10,190 | -9.17% | 3.2만 |
|---|
| 2026.04.10 | ₩12,621 | ₩12,621 | ₩11,125 | ₩11,125 | -11.85% | 2.6만 |
|---|
| 2026.04.09 | ₩12,808 | ₩12,902 | ₩12,154 | ₩12,808 | 0.00% | 1.1만 |
|---|
| 2026.04.08 | ₩12,715 | ₩13,276 | ₩12,528 | ₩12,902 | +1.47% | 2.5만 |
|---|
| 2026.04.07 | ₩12,902 | ₩12,902 | ₩12,060 | ₩12,341 | -4.35% | 1.9만 |
|---|
| 2026.04.06 | ₩12,995 | ₩13,509 | ₩12,135 | ₩12,902 | -0.72% | 1.6만 |
|---|
| 2026.04.02 | ₩13,276 | ₩13,743 | ₩12,621 | ₩13,276 | 0.00% | 2.2만 |
|---|
| 2026.04.01 | ₩13,135 | ₩14,958 | ₩12,902 | ₩14,024 | +6.76% | 6.5만 |
|---|
| 2026.03.31 | ₩12,172 | ₩13,930 | ₩11,789 | ₩12,808 | +5.22% | 3.4만 |
|---|
| 2026.03.30 | ₩11,780 | ₩12,902 | ₩11,780 | ₩12,154 | +3.17% | 1.3만 |
|---|
| 2026.03.27 | ₩11,406 | ₩11,780 | ₩11,125 | ₩11,593 | +1.64% | 8.3천 |
|---|
| 2026.03.26 | ₩12,060 | ₩12,341 | ₩11,312 | ₩11,312 | -6.20% | 1만 |
|---|
| 2026.03.25 | ₩12,341 | ₩12,341 | ₩11,705 | ₩12,247 | -0.76% | 7.1천 |
|---|
| 2026.03.24 | ₩11,780 | ₩12,621 | ₩11,499 | ₩12,154 | +3.17% | 9.9천 |
|---|
| 2026.03.23 | ₩12,621 | ₩13,696 | ₩11,686 | ₩11,780 | -6.67% | 2.8만 |
|---|
| 2026.03.20 | ₩11,780 | ₩12,621 | ₩10,938 | ₩12,621 | +7.14% | 26.4만 |
|---|
| 2026.03.19 | ₩11,499 | ₩11,499 | ₩11,219 | ₩11,499 | 0.00% | 6.9천 |
|---|
| 2026.03.18 | ₩12,808 | ₩12,808 | ₩10,845 | ₩11,312 | -11.68% | 4.1만 |
|---|
| 2026.03.17 | ₩13,463 | ₩13,743 | ₩12,621 | ₩13,089 | -2.78% | 9.8천 |
|---|
| 2026.03.16 | ₩14,117 | ₩14,117 | ₩13,276 | ₩13,837 | -1.99% | 1만 |
|---|
| 2026.03.13 | ₩14,304 | ₩14,678 | ₩13,463 | ₩14,024 | -1.96% | 1.3만 |
|---|
| 2026.03.12 | ₩14,772 | ₩14,772 | ₩13,743 | ₩14,304 | -3.16% | 1만 |
|---|
| 2026.03.11 | ₩14,958 | ₩15,239 | ₩13,837 | ₩14,772 | -1.25% | 3.9만 |
|---|
| 2026.03.10 | ₩13,556 | ₩14,678 | ₩12,995 | ₩14,678 | +8.28% | 1.6만 |
|---|
| 2026.03.09 | ₩13,837 | ₩14,211 | ₩13,182 | ₩13,556 | -2.03% | 2만 |
|---|
| 2026.03.06 | ₩15,613 | ₩15,613 | ₩14,585 | ₩14,772 | -5.39% | 1.7만 |
|---|
| 2026.03.05 | ₩15,800 | ₩16,688 | ₩15,332 | ₩16,174 | +2.37% | 2.2만 |
|---|
| 2026.03.04 | ₩13,650 | ₩18,128 | ₩13,650 | ₩16,174 | +18.49% | 21.6만 |
|---|
| 2026.03.03 | ₩13,837 | ₩14,491 | ₩12,808 | ₩13,650 | -1.35% | 2.6만 |
|---|
| 2026.03.02 | ₩15,332 | ₩15,426 | ₩14,117 | ₩14,865 | -3.05% | 2.6만 |
|---|
| 2026.02.27 | ₩17,483 | ₩18,044 | ₩16,361 | ₩16,361 | -6.42% | 2.7만 |
|---|
| 2026.02.26 | ₩17,670 | ₩19,072 | ₩17,483 | ₩18,231 | +3.17% | 3.4만 |
|---|
| 2026.02.25 | ₩20,287 | ₩20,839 | ₩18,792 | ₩19,353 | -4.61% | 5.8만 |
|---|
| 2026.02.24 | ₩20,194 | ₩23,373 | ₩19,446 | ₩21,503 | +6.48% | 9.6만 |
|---|
| 2026.02.23 | ₩22,344 | ₩22,344 | ₩18,137 | ₩20,474 | -8.37% | 10.3만 |
|---|
| 2026.02.20 | ₩28,141 | ₩28,982 | ₩19,727 | ₩22,718 | -19.27% | 33.4만 |
|---|
| 2026.02.19 | ₩52,448 | ₩71,053 | ₩38,986 | ₩40,107 | -23.53% | 438.1만 |
|---|
| 2026.02.18 | ₩35,152 | ₩43,941 | ₩34,124 | ₩38,238 | +8.78% | 50.2만 |
|---|
| 2026.02.17 | ₩37,303 | ₩37,396 | ₩34,592 | ₩36,274 | -2.76% | 2.3천 |
|---|
| 2026.02.13 | ₩34,592 | ₩36,461 | ₩33,657 | ₩36,368 | +5.14% | 2천 |
|---|
| 2026.02.12 | ₩35,246 | ₩38,331 | ₩33,657 | ₩34,498 | -2.12% | 4.4천 |
|---|
| 2026.02.11 | ₩37,396 | ₩38,051 | ₩34,031 | ₩35,433 | -5.25% | 3.8천 |
|---|
| 2026.02.10 | ₩32,628 | ₩38,051 | ₩32,628 | ₩37,022 | +13.47% | 8.4천 |
|---|
| 2026.02.09 | ₩32,722 | ₩33,657 | ₩30,384 | ₩32,067 | -2.00% | 3천 |
|---|
| 2026.02.06 | ₩38,425 | ₩39,266 | ₩28,421 | ₩33,283 | -13.38% | 1.6만 |
|---|
| 2026.02.05 | ₩41,603 | ₩43,941 | ₩38,331 | ₩38,331 | -7.87% | 1.9천 |
|---|
| 2026.02.04 | ₩46,278 | ₩47,213 | ₩40,388 | ₩42,071 | -9.09% | 1.9천 |
|---|
| 2026.02.03 | ₩45,623 | ₩48,615 | ₩44,875 | ₩45,249 | -0.82% | 2천 |
|---|
| 2026.02.02 | ₩48,989 | ₩52,355 | ₩43,099 | ₩44,595 | -8.97% | 2.4천 |
|---|
| 2026.01.30 | ₩42,071 | ₩51,794 | ₩40,668 | ₩48,709 | +15.78% | 9.6천 |
|---|
| 2026.01.29 | ₩49,550 | ₩49,550 | ₩41,416 | ₩42,258 | -14.72% | 7.7천 |
|---|
| 2026.01.28 | ₩58,338 | ₩58,338 | ₩49,644 | ₩50,485 | -13.46% | 5.3천 |
|---|
| 2026.01.27 | ₩54,225 | ₩63,013 | ₩51,513 | ₩58,338 | +7.59% | 1.5만 |
|---|
| 2026.01.26 | ₩58,899 | ₩58,899 | ₩50,298 | ₩57,029 | -3.17% | 6.1천 |
|---|
| 2026.01.23 | ₩64,135 | ₩64,135 | ₩57,123 | ₩58,619 | -8.60% | 6.6천 |
|---|
| 2026.01.22 | ₩62,919 | ₩66,378 | ₩61,610 | ₩66,191 | +5.20% | 5.8천 |
|---|
| 2026.01.21 | ₩64,041 | ₩67,874 | ₩61,891 | ₩66,472 | +3.80% | 9.5천 |
|---|
| 2026.01.20 | ₩66,378 | ₩69,837 | ₩59,834 | ₩69,277 | +4.37% | 3.8만 |
|---|
| 2026.01.16 | ₩82,085 | ₩151,455 | ₩73,671 | ₩87,975 | +7.18% | 66.5만 |
|---|
| 2026.01.15 | ₩84,142 | ₩84,142 | ₩79,467 | ₩79,654 | -5.33% | 787 |
|---|
| 2026.01.14 | ₩85,544 | ₩86,946 | ₩82,833 | ₩83,955 | -1.86% | 616 |
|---|
| 2026.01.13 | ₩92,649 | ₩94,426 | ₩84,329 | ₩87,040 | -6.05% | 896 |
|---|
| 2026.01.12 | ₩93,491 | ₩100,315 | ₩89,657 | ₩92,649 | -0.90% | 837 |
|---|
| 2026.01.09 | ₩102,840 | ₩102,840 | ₩93,958 | ₩93,958 | -8.64% | 1.2천 |
|---|
| 2026.01.08 | ₩106,579 | ₩106,579 | ₩94,426 | ₩100,035 | -6.14% | 1.3천 |
|---|
| 2026.01.07 | ₩102,840 | ₩116,863 | ₩100,035 | ₩106,579 | +3.64% | 3천 |
|---|
| 2026.01.06 | ₩90,686 | ₩104,709 | ₩86,946 | ₩101,905 | +12.37% | 5.2천 |
|---|
| 2026.01.05 | ₩84,142 | ₩88,816 | ₩84,142 | ₩87,133 | +3.56% | 1.2천 |
|---|
| 2026.01.02 | ₩80,869 | ₩84,142 | ₩77,691 | ₩84,142 | +4.05% | 833 |
|---|
| 2025.12.31 | ₩90,218 | ₩91,995 | ₩77,691 | ₩80,121 | -11.19% | 3.1천 |
|---|
| 2025.12.30 | ₩87,881 | ₩104,709 | ₩86,011 | ₩95,360 | +8.51% | 3.1천 |
|---|
| 2025.12.29 | ₩130,887 | ₩131,822 | ₩106,579 | ₩111,721 | -14.64% | 5천 |
|---|
| 2025.12.26 | ₩140,236 | ₩140,236 | ₩130,887 | ₩133,692 | -4.67% | 1.1천 |
|---|
| 2025.12.24 | ₩138,366 | ₩139,301 | ₩135,842 | ₩138,366 | 0.00% | 323 |
|---|
| 2025.12.23 | ₩143,041 | ₩144,910 | ₩135,561 | ₩140,236 | -1.96% | 786 |
|---|
| 2025.12.22 | ₩141,171 | ₩146,780 | ₩141,171 | ₩146,780 | +3.97% | 439 |
|---|
| 2025.12.19 | ₩146,780 | ₩149,585 | ₩139,301 | ₩143,976 | -1.91% | 553 |
|---|
| 2025.12.18 | ₩150,520 | ₩151,455 | ₩143,976 | ₩145,845 | -3.11% | 464 |
|---|
| 2025.12.17 | ₩157,064 | ₩157,064 | ₩150,520 | ₩152,390 | -2.98% | 456 |
|---|
| 2025.12.16 | ₩157,064 | ₩157,999 | ₩153,325 | ₩157,064 | 0.00% | 279 |
|---|
| 2025.12.15 | ₩167,348 | ₩167,348 | ₩156,129 | ₩158,934 | -5.03% | 686 |
|---|
| 2025.12.12 | ₩172,958 | ₩176,697 | ₩161,739 | ₩164,543 | -4.86% | 1.5천 |
|---|
| 2025.12.11 | ₩185,111 | ₩186,981 | ₩170,153 | ₩172,023 | -7.07% | 1.1천 |
|---|
| 2025.12.10 | ₩187,916 | ₩191,656 | ₩169,218 | ₩183,242 | -2.49% | 2.1천 |
|---|
| 2025.12.09 | ₩194,460 | ₩203,996 | ₩179,502 | ₩179,969 | -7.45% | 1.2천 |
|---|
| 2025.12.08 | ₩202,875 | ₩226,247 | ₩194,460 | ₩197,265 | -2.76% | 3.3천 |
|---|
| 2025.12.05 | ₩163,609 | ₩201,940 | ₩162,674 | ₩194,460 | +18.86% | 2.6천 |
|---|
| 2025.12.04 | ₩158,934 | ₩167,348 | ₩149,585 | ₩162,674 | +2.35% | 3.2천 |
|---|
| 2025.12.03 | ₩175,762 | ₩183,242 | ₩158,934 | ₩160,804 | -8.51% | 1.6천 |
|---|
| 2025.12.02 | ₩184,176 | ₩184,176 | ₩167,348 | ₩174,827 | -5.08% | 2.3천 |
|---|
| 2025.12.01 | ₩197,265 | ₩201,005 | ₩184,176 | ₩184,176 | -6.64% | 1.2천 |
|---|
| 2025.11.28 | ₩215,028 | ₩215,028 | ₩197,265 | ₩202,875 | -5.65% | 1.1천 |
|---|
| 2025.11.26 | ₩211,756 | ₩222,414 | ₩209,419 | ₩213,159 | +0.66% | 1천 |
|---|
| 2025.11.25 | ₩219,703 | ₩221,573 | ₩203,810 | ₩214,093 | -2.55% | 1.3천 |
|---|
| 2025.11.24 | ₩213,159 | ₩228,678 | ₩210,354 | ₩227,182 | +6.58% | 431 |
|---|
| 2025.11.21 | ₩206,334 | ₩211,943 | ₩201,940 | ₩210,354 | +1.95% | 356 |
|---|
| 2025.11.20 | ₩212,224 | ₩219,703 | ₩205,679 | ₩209,419 | -1.32% | 310 |
|---|
| 2025.11.19 | ₩197,265 | ₩212,224 | ₩197,265 | ₩210,354 | +6.64% | 907 |
|---|
| 2025.11.18 | ₩203,810 | ₩204,744 | ₩195,395 | ₩199,135 | -2.29% | 2.2천 |
|---|
| 2025.11.17 | ₩217,833 | ₩219,703 | ₩201,005 | ₩206,614 | -5.15% | 993 |
|---|
| 2025.11.14 | ₩208,484 | ₩240,271 | ₩197,265 | ₩228,117 | +9.42% | 4만 |
|---|
| 2025.11.13 | ₩268,318 | ₩273,927 | ₩243,076 | ₩243,076 | -9.41% | 903 |
|---|
| 2025.11.12 | ₩262,709 | ₩275,049 | ₩260,839 | ₩272,525 | +3.74% | 550 |
|---|
| 2025.11.11 | ₩246,815 | ₩269,253 | ₩243,076 | ₩267,383 | +8.33% | 711 |
|---|
| 2025.11.10 | ₩255,229 | ₩255,229 | ₩244,010 | ₩252,425 | -1.10% | 411 |
|---|
| 2025.11.07 | ₩237,934 | ₩267,383 | ₩235,222 | ₩252,425 | +6.09% | 1.7천 |
|---|
| 2025.11.06 | ₩222,508 | ₩246,815 | ₩220,638 | ₩238,401 | +7.14% | 716 |
|---|
| 2025.11.05 | ₩229,987 | ₩233,820 | ₩212,224 | ₩233,259 | +1.42% | 843 |
|---|
| 2025.11.04 | ₩241,206 | ₩242,141 | ₩224,377 | ₩224,377 | -6.98% | 383 |
|---|
| 2025.11.03 | ₩243,076 | ₩243,076 | ₩234,661 | ₩242,141 | -0.38% | 363 |
|---|
| 2025.10.31 | ₩224,377 | ₩250,555 | ₩210,354 | ₩230,922 | +2.92% | 1.9천 |
|---|
| 2025.10.30 | ₩225,312 | ₩232,792 | ₩215,028 | ₩224,845 | -0.21% | 324 |
|---|
| 2025.10.29 | ₩253,360 | ₩253,360 | ₩218,768 | ₩225,312 | -11.07% | 1.6천 |
|---|
| 2025.10.28 | ₩270,188 | ₩270,188 | ₩245,880 | ₩245,880 | -9.00% | 584 |
|---|
| 2025.10.27 | ₩281,407 | ₩281,407 | ₩264,578 | ₩266,448 | -5.32% | 334 |
|---|
| 2025.10.24 | ₩271,123 | ₩282,061 | ₩268,318 | ₩268,318 | -1.03% | 490 |
|---|
| 2025.10.23 | ₩255,229 | ₩269,253 | ₩250,555 | ₩259,904 | +1.83% | 879 |
|---|
| 2025.10.22 | ₩277,667 | ₩280,472 | ₩252,425 | ₩258,969 | -6.73% | 726 |
|---|
| 2025.10.21 | ₩283,277 | ₩291,691 | ₩271,123 | ₩277,667 | -1.98% | 393 |
|---|
| 2025.10.20 | ₩272,058 | ₩301,040 | ₩271,123 | ₩278,602 | +2.41% | 886 |
|---|
| 2025.10.17 | ₩292,626 | ₩302,162 | ₩267,383 | ₩270,188 | -7.67% | 1.6천 |
|---|
| 2025.10.16 | ₩302,910 | ₩309,454 | ₩282,342 | ₩286,081 | -5.56% | 740 |
|---|
| 2025.10.15 | ₩311,324 | ₩320,112 | ₩299,170 | ₩301,975 | -3.00% | 696 |
|---|
| 2025.10.14 | ₩310,389 | ₩322,543 | ₩293,654 | ₩317,868 | +2.41% | 941 |
|---|
| 2025.10.13 | ₩291,691 | ₩318,803 | ₩282,342 | ₩312,259 | +7.05% | 1.1천 |
|---|
| 2025.10.10 | ₩323,477 | ₩339,371 | ₩285,146 | ₩291,504 | -9.88% | 2.4천 |
|---|