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 | ₩2,857 | ₩2,857 | ₩2,729 | ₩2,803 | -1.88% | 5.5천 |
| 2026.10.08 | ₩2,883 | ₩2,924 | ₩2,816 | ₩2,816 | -2.33% | 6천 |
| 2026.10.07 | ₩3,044 | ₩3,044 | ₩3,044 | ₩3,044 | 0.00% | 3.6천 |
| 2026.10.06 | ₩3,071 | ₩3,118 | ₩3,007 | ₩3,007 | -2.10% | 5.5천 |
| 2026.10.05 | ₩3,031 | ₩3,138 | ₩2,937 | ₩2,977 | -1.77% | 1만 |
| 2026.10.02 | ₩2,883 | ₩3,031 | ₩2,883 | ₩2,964 | +2.79% | 3.3천 |
| 2026.10.01 | ₩2,983 | ₩3,056 | ₩2,816 | ₩2,816 | -5.58% | 1.7만 |
| 2026.09.30 | ₩3,018 | ₩3,058 | ₩2,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,018 |
| 0.00% |
| 1.4만 |
| 2026.09.29 | ₩3,286 | ₩3,339 | ₩2,964 | ₩3,085 | -6.12% | 2.3만 |
|---|
| 2026.09.28 | ₩3,232 | ₩3,292 | ₩3,232 | ₩3,232 | 0.00% | 3.8천 |
|---|
| 2026.09.25 | ₩3,219 | ₩3,420 | ₩3,219 | ₩3,232 | +0.42% | 1.2만 |
|---|
| 2026.09.24 | ₩3,571 | ₩3,571 | ₩3,219 | ₩3,272 | -8.37% | 4.3만 |
|---|
| 2026.09.23 | ₩3,970 | ₩4,868 | ₩3,366 | ₩3,554 | -10.47% | 50.6만 |
|---|
| 2026.09.22 | ₩3,857 | ₩4,064 | ₩3,852 | ₩3,970 | +2.92% | 6.6천 |
|---|
| 2026.09.21 | ₩3,956 | ₩3,956 | ₩3,621 | ₩3,755 | -5.08% | 3.3천 |
|---|
| 2026.09.18 | ₩3,769 | ₩4,104 | ₩3,769 | ₩4,023 | +6.76% | 2.6만 |
|---|
| 2026.09.17 | ₩3,702 | ₩3,702 | ₩3,702 | ₩3,702 | 0.00% | 3.1천 |
|---|
| 2026.09.16 | ₩3,626 | ₩4,023 | ₩3,621 | ₩3,702 | +2.07% | 7.5천 |
|---|
| 2026.09.15 | ₩3,889 | ₩3,891 | ₩3,621 | ₩3,742 | -3.79% | 2.1만 |
|---|
| 2026.09.14 | ₩4,003 | ₩4,077 | ₩3,930 | ₩3,930 | -1.84% | 1.8천 |
|---|
| 2026.09.11 | ₩4,010 | ₩4,077 | ₩3,891 | ₩4,077 | +1.67% | 3.7천 |
|---|
| 2026.09.10 | ₩4,064 | ₩4,104 | ₩4,064 | ₩4,104 | +0.99% | 1.6천 |
|---|
| 2026.09.09 | ₩3,660 | ₩4,332 | ₩3,660 | ₩4,117 | +12.50% | 1.2만 |
|---|
| 2026.09.08 | ₩3,862 | ₩3,956 | ₩3,770 | ₩3,956 | +2.43% | 2.6천 |
|---|
| 2026.09.04 | ₩3,983 | ₩3,983 | ₩3,782 | ₩3,889 | -2.36% | 1.8천 |
|---|
| 2026.09.03 | ₩3,816 | ₩3,889 | ₩3,648 | ₩3,887 | +1.86% | 6.3천 |
|---|
| 2026.09.02 | ₩4,064 | ₩4,064 | ₩4,064 | ₩4,064 | 0.00% | 2.9천 |
|---|
| 2026.09.01 | ₩3,836 | ₩3,869 | ₩3,769 | ₩3,869 | +0.87% | 4.7천 |
|---|
| 2026.08.31 | ₩4,010 | ₩4,064 | ₩3,801 | ₩4,010 | 0.00% | 1.4만 |
|---|
| 2026.08.28 | ₩4,117 | ₩4,158 | ₩4,023 | ₩4,023 | -2.28% | 5.2천 |
|---|
| 2026.08.27 | ₩4,117 | ₩4,158 | ₩4,090 | ₩4,090 | -0.65% | 1.3만 |
|---|
| 2026.08.26 | ₩4,090 | ₩4,144 | ₩4,064 | ₩4,144 | +1.31% | 5.1천 |
|---|
| 2026.08.25 | ₩4,092 | ₩4,103 | ₩4,037 | ₩4,084 | -0.20% | 3.9천 |
|---|
| 2026.08.24 | ₩4,003 | ₩4,131 | ₩4,003 | ₩4,131 | +3.18% | 3.8천 |
|---|
| 2026.08.21 | ₩3,963 | ₩4,010 | ₩3,802 | ₩3,998 | +0.88% | 7.3천 |
|---|
| 2026.08.20 | ₩4,037 | ₩4,037 | ₩3,795 | ₩3,916 | -2.99% | 2만 |
|---|
| 2026.08.19 | ₩4,372 | ₩4,372 | ₩4,037 | ₩4,037 | -7.67% | 1.5만 |
|---|
| 2026.08.18 | ₩4,694 | ₩4,694 | ₩4,158 | ₩4,332 | -7.71% | 2.2만 |
|---|
| 2026.08.17 | ₩4,895 | ₩4,895 | ₩4,520 | ₩4,721 | -3.56% | 3.1만 |
|---|
| 2026.08.14 | ₩4,828 | ₩4,949 | ₩4,426 | ₩4,788 | -0.83% | 18만 |
|---|
| 2026.08.13 | ₩5,123 | ₩5,365 | ₩5,043 | ₩5,338 | +4.19% | 2.2만 |
|---|
| 2026.08.12 | ₩4,694 | ₩5,177 | ₩4,694 | ₩5,029 | +7.14% | 2.6만 |
|---|
| 2026.08.11 | ₩4,627 | ₩4,828 | ₩4,560 | ₩4,587 | -0.87% | 1.9만 |
|---|
| 2026.08.10 | ₩4,734 | ₩4,774 | ₩4,614 | ₩4,627 | -2.27% | 1.4만 |
|---|
| 2026.08.07 | ₩4,573 | ₩4,801 | ₩4,506 | ₩4,801 | +4.99% | 1.4만 |
|---|
| 2026.08.06 | ₩4,546 | ₩4,660 | ₩4,426 | ₩4,614 | +1.47% | 1.2만 |
|---|
| 2026.08.05 | ₩4,694 | ₩4,694 | ₩4,426 | ₩4,520 | -3.71% | 1.8만 |
|---|
| 2026.08.04 | ₩4,298 | ₩4,909 | ₩4,285 | ₩4,761 | +10.76% | 3.4만 |
|---|
| 2026.08.03 | ₩3,943 | ₩4,332 | ₩3,943 | ₩4,292 | +8.84% | 1.7만 |
|---|
| 2026.07.31 | ₩4,010 | ₩4,068 | ₩3,889 | ₩4,050 | +1.00% | 1.6만 |
|---|
| 2026.07.30 | ₩4,077 | ₩4,090 | ₩3,755 | ₩3,997 | -1.97% | 1.6만 |
|---|
| 2026.07.29 | ₩4,050 | ₩4,117 | ₩3,754 | ₩4,117 | +1.66% | 1.5만 |
|---|
| 2026.07.28 | ₩4,077 | ₩4,090 | ₩3,889 | ₩3,983 | -2.30% | 1.9만 |
|---|
| 2026.07.27 | ₩4,211 | ₩4,332 | ₩4,090 | ₩4,104 | -2.55% | 1.6만 |
|---|
| 2026.07.24 | ₩4,305 | ₩4,426 | ₩4,131 | ₩4,251 | -1.25% | 2.3만 |
|---|
| 2026.07.23 | ₩4,184 | ₩4,412 | ₩4,037 | ₩4,386 | +4.81% | 1.6만 |
|---|
| 2026.07.22 | ₩4,292 | ₩4,292 | ₩4,037 | ₩4,292 | 0.00% | 2.5만 |
|---|
| 2026.07.21 | ₩4,318 | ₩4,386 | ₩4,144 | ₩4,372 | +1.24% | 2.4만 |
|---|
| 2026.07.20 | ₩4,131 | ₩4,453 | ₩4,131 | ₩4,386 | +6.17% | 3.2만 |
|---|
| 2026.07.17 | ₩3,970 | ₩4,332 | ₩3,950 | ₩4,144 | +4.39% | 3.5만 |
|---|
| 2026.07.16 | ₩4,064 | ₩4,158 | ₩3,876 | ₩4,037 | -0.66% | 4.6만 |
|---|
| 2026.07.15 | ₩3,862 | ₩4,152 | ₩3,621 | ₩4,104 | +6.25% | 11.6만 |
|---|
| 2026.07.14 | ₩3,943 | ₩5,244 | ₩3,447 | ₩3,943 | 0.00% | 115.4만 |
|---|
| 2026.07.13 | ₩3,353 | ₩4,251 | ₩3,353 | ₩4,037 | +20.40% | 52만 |
|---|
| 2026.07.10 | ₩3,259 | ₩3,460 | ₩3,232 | ₩3,460 | +6.17% | 6.5만 |
|---|
| 2026.07.09 | ₩3,447 | ₩3,554 | ₩3,179 | ₩3,460 | +0.39% | 225.2만 |
|---|
| 2026.07.08 | ₩4,386 | ₩4,426 | ₩3,889 | ₩4,023 | -8.26% | 12만 |
|---|
| 2026.07.07 | ₩5,767 | ₩7,363 | ₩4,225 | ₩4,721 | -18.14% | 68.8만 |
|---|
| 2026.07.06 | ₩5,539 | ₩5,686 | ₩5,298 | ₩5,673 | +2.42% | 4.8만 |
|---|
| 2026.07.02 | ₩5,941 | ₩5,941 | ₩5,405 | ₩5,633 | -5.19% | 5만 |
|---|
| 2026.07.01 | ₩6,089 | ₩6,142 | ₩5,767 | ₩5,834 | -4.19% | 5.5만 |
|---|
| 2026.06.30 | ₩5,901 | ₩6,370 | ₩5,268 | ₩6,317 | +7.05% | 25.5만 |
|---|
| 2026.06.29 | ₩5,323 | ₩5,548 | ₩5,079 | ₩5,445 | +2.29% | 7.9만 |
|---|
| 2026.06.26 | ₩4,994 | ₩5,586 | ₩4,131 | ₩5,483 | +9.77% | 6.8만 |
|---|
| 2026.06.25 | ₩5,163 | ₩5,163 | ₩4,703 | ₩5,051 | -2.18% | 2.1만 |
|---|
| 2026.06.24 | ₩5,163 | ₩5,248 | ₩4,929 | ₩5,173 | +0.18% | 2.4만 |
|---|
| 2026.06.23 | ₩5,126 | ₩5,389 | ₩4,694 | ₩5,257 | +2.56% | 1.3만 |
|---|
| 2026.06.22 | ₩5,314 | ₩5,445 | ₩4,976 | ₩5,135 | -3.36% | 2.7만 |
|---|
| 2026.06.18 | ₩5,821 | ₩6,018 | ₩5,267 | ₩5,445 | -6.45% | 3.4만 |
|---|
| 2026.06.17 | ₩5,426 | ₩6,065 | ₩5,163 | ₩5,821 | +7.27% | 18.5만 |
|---|
| 2026.06.16 | ₩4,938 | ₩7,980 | ₩4,938 | ₩6,778 | +37.26% | 254.1만 |
|---|
| 2026.06.15 | ₩5,727 | ₩5,867 | ₩4,816 | ₩4,929 | -13.93% | 7.8만 |
|---|
| 2026.06.12 | ₩5,351 | ₩5,802 | ₩5,070 | ₩5,417 | +1.23% | 3.3만 |
|---|
| 2026.06.11 | ₩5,792 | ₩5,792 | ₩5,267 | ₩5,445 | -6.00% | 3만 |
|---|
| 2026.06.10 | ₩6,572 | ₩6,572 | ₩5,501 | ₩5,783 | -12.00% | 6.5만 |
|---|
| 2026.06.09 | ₩6,853 | ₩6,900 | ₩6,327 | ₩6,525 | -4.79% | 2.1만 |
|---|
| 2026.06.08 | ₩7,041 | ₩7,135 | ₩6,572 | ₩6,759 | -4.00% | 2.8만 |
|---|
| 2026.06.05 | ₩7,191 | ₩7,323 | ₩6,712 | ₩6,956 | -3.26% | 3.2만 |
|---|
| 2026.06.04 | ₩7,266 | ₩7,698 | ₩6,966 | ₩7,417 | +2.07% | 4.5만 |
|---|
| 2026.06.03 | ₩7,351 | ₩7,510 | ₩6,853 | ₩7,492 | +1.92% | 3.4만 |
|---|
| 2026.06.02 | ₩7,238 | ₩7,783 | ₩6,985 | ₩7,576 | +4.67% | 3.1만 |
|---|
| 2026.06.01 | ₩7,257 | ₩7,417 | ₩6,759 | ₩7,323 | +0.91% | 2.8만 |
|---|
| 2026.05.29 | ₩7,417 | ₩7,548 | ₩7,144 | ₩7,548 | +1.77% | 2.5만 |
|---|
| 2026.05.28 | ₩7,041 | ₩7,510 | ₩6,759 | ₩7,510 | +6.67% | 5.5만 |
|---|
| 2026.05.27 | ₩7,417 | ₩7,417 | ₩6,572 | ₩7,041 | -5.06% | 7.7만 |
|---|
| 2026.05.26 | ₩7,970 | ₩8,008 | ₩7,510 | ₩7,745 | -2.83% | 7.8만 |
|---|
| 2026.05.22 | ₩8,919 | ₩9,106 | ₩7,510 | ₩7,980 | -10.53% | 40.3만 |
|---|
| 2026.05.21 | ₩9,031 | ₩10,195 | ₩7,773 | ₩9,388 | +3.95% | 185.5만 |
|---|
| 2026.05.20 | ₩9,670 | ₩11,359 | ₩9,576 | ₩9,857 | +1.94% | 30.1만 |
|---|
| 2026.05.19 | ₩8,928 | ₩9,951 | ₩7,050 | ₩9,482 | +6.20% | 370.8만 |
|---|
| 2026.05.18 | ₩11,172 | ₩11,641 | ₩9,857 | ₩9,951 | -10.92% | 2.4만 |
|---|
| 2026.05.15 | ₩9,294 | ₩11,172 | ₩9,294 | ₩10,702 | +15.15% | 2.5만 |
|---|
| 2026.05.14 | ₩8,243 | ₩9,857 | ₩8,243 | ₩9,576 | +16.17% | 2.8만 |
|---|
| 2026.05.13 | ₩8,261 | ₩8,421 | ₩8,027 | ₩8,261 | 0.00% | 8.9천 |
|---|
| 2026.05.12 | ₩7,839 | ₩8,449 | ₩7,839 | ₩8,102 | +3.35% | 1.5만 |
|---|
| 2026.05.11 | ₩7,867 | ₩8,459 | ₩7,858 | ₩8,205 | +4.30% | 1.1만 |
|---|
| 2026.05.08 | ₩8,543 | ₩8,637 | ₩7,886 | ₩7,933 | -7.14% | 1.8만 |
|---|
| 2026.05.07 | ₩8,919 | ₩9,012 | ₩8,168 | ₩8,393 | -5.89% | 1.6만 |
|---|
| 2026.05.06 | ₩9,106 | ₩9,200 | ₩8,787 | ₩9,012 | -1.03% | 1.2만 |
|---|
| 2026.05.05 | ₩9,576 | ₩9,670 | ₩9,012 | ₩9,200 | -3.92% | 1.7만 |
|---|
| 2026.05.04 | ₩9,867 | ₩10,045 | ₩9,322 | ₩9,388 | -4.85% | 1.1만 |
|---|
| 2026.05.01 | ₩10,327 | ₩10,421 | ₩9,717 | ₩9,857 | -4.55% | 1만 |
|---|
| 2026.04.30 | ₩9,951 | ₩11,266 | ₩9,857 | ₩10,515 | +5.66% | 3.8만 |
|---|
| 2026.04.29 | ₩10,233 | ₩10,327 | ₩9,303 | ₩9,576 | -6.42% | 1.7만 |
|---|
| 2026.04.28 | ₩10,421 | ₩10,608 | ₩10,233 | ₩10,327 | -0.90% | 7.6천 |
|---|
| 2026.04.27 | ₩9,951 | ₩10,608 | ₩9,951 | ₩10,608 | +6.60% | 1.2만 |
|---|
| 2026.04.24 | ₩10,233 | ₩10,233 | ₩9,857 | ₩9,951 | -2.75% | 2.8천 |
|---|
| 2026.04.23 | ₩10,430 | ₩10,515 | ₩9,763 | ₩9,951 | -4.59% | 5.8천 |
|---|
| 2026.04.22 | ₩10,139 | ₩10,515 | ₩10,092 | ₩10,421 | +2.78% | 5.6천 |
|---|
| 2026.04.21 | ₩10,233 | ₩10,702 | ₩10,139 | ₩10,139 | -0.92% | 1.9만 |
|---|
| 2026.04.20 | ₩10,233 | ₩10,890 | ₩9,951 | ₩10,327 | +0.92% | 9천 |
|---|
| 2026.04.17 | ₩10,515 | ₩11,078 | ₩10,233 | ₩10,233 | -2.68% | 1.8만 |
|---|
| 2026.04.16 | ₩11,453 | ₩11,453 | ₩10,515 | ₩10,608 | -7.38% | 2.3만 |
|---|
| 2026.04.15 | ₩10,139 | ₩11,359 | ₩10,139 | ₩10,984 | +8.33% | 3.2만 |
|---|
| 2026.04.14 | ₩10,233 | ₩10,853 | ₩10,139 | ₩10,139 | -0.92% | 1.3만 |
|---|
| 2026.04.13 | ₩11,266 | ₩11,266 | ₩9,670 | ₩10,233 | -9.17% | 3.2만 |
|---|
| 2026.04.10 | ₩12,674 | ₩12,674 | ₩11,172 | ₩11,172 | -11.85% | 2.6만 |
|---|
| 2026.04.09 | ₩12,862 | ₩12,955 | ₩12,204 | ₩12,862 | 0.00% | 1.1만 |
|---|
| 2026.04.08 | ₩12,768 | ₩13,331 | ₩12,580 | ₩12,955 | +1.47% | 2.5만 |
|---|
| 2026.04.07 | ₩12,955 | ₩12,955 | ₩12,110 | ₩12,392 | -4.35% | 1.9만 |
|---|
| 2026.04.06 | ₩13,049 | ₩13,566 | ₩12,186 | ₩12,955 | -0.72% | 1.6만 |
|---|
| 2026.04.02 | ₩13,331 | ₩13,800 | ₩12,674 | ₩13,331 | 0.00% | 2.2만 |
|---|
| 2026.04.01 | ₩13,190 | ₩15,021 | ₩12,955 | ₩14,082 | +6.76% | 6.5만 |
|---|
| 2026.03.31 | ₩12,223 | ₩13,988 | ₩11,838 | ₩12,862 | +5.22% | 3.4만 |
|---|
| 2026.03.30 | ₩11,829 | ₩12,955 | ₩11,829 | ₩12,204 | +3.17% | 1.3만 |
|---|
| 2026.03.27 | ₩11,453 | ₩11,829 | ₩11,172 | ₩11,641 | +1.64% | 8.3천 |
|---|
| 2026.03.26 | ₩12,110 | ₩12,392 | ₩11,359 | ₩11,359 | -6.20% | 1만 |
|---|
| 2026.03.25 | ₩12,392 | ₩12,392 | ₩11,754 | ₩12,298 | -0.76% | 7.1천 |
|---|
| 2026.03.24 | ₩11,829 | ₩12,674 | ₩11,547 | ₩12,204 | +3.17% | 9.9천 |
|---|
| 2026.03.23 | ₩12,674 | ₩13,753 | ₩11,735 | ₩11,829 | -6.67% | 2.8만 |
|---|
| 2026.03.20 | ₩11,829 | ₩12,674 | ₩10,984 | ₩12,674 | +7.14% | 26.4만 |
|---|
| 2026.03.19 | ₩11,547 | ₩11,547 | ₩11,266 | ₩11,547 | 0.00% | 6.9천 |
|---|
| 2026.03.18 | ₩12,862 | ₩12,862 | ₩10,890 | ₩11,359 | -11.68% | 4.1만 |
|---|
| 2026.03.17 | ₩13,519 | ₩13,800 | ₩12,674 | ₩13,143 | -2.78% | 9.8천 |
|---|
| 2026.03.16 | ₩14,176 | ₩14,176 | ₩13,331 | ₩13,894 | -1.99% | 1만 |
|---|
| 2026.03.13 | ₩14,364 | ₩14,739 | ₩13,519 | ₩14,082 | -1.96% | 1.3만 |
|---|
| 2026.03.12 | ₩14,833 | ₩14,833 | ₩13,800 | ₩14,364 | -3.16% | 1만 |
|---|
| 2026.03.11 | ₩15,021 | ₩15,302 | ₩13,894 | ₩14,833 | -1.25% | 3.9만 |
|---|
| 2026.03.10 | ₩13,613 | ₩14,739 | ₩13,049 | ₩14,739 | +8.28% | 1.6만 |
|---|
| 2026.03.09 | ₩13,894 | ₩14,270 | ₩13,237 | ₩13,613 | -2.03% | 2만 |
|---|
| 2026.03.06 | ₩15,678 | ₩15,678 | ₩14,645 | ₩14,833 | -5.39% | 1.7만 |
|---|
| 2026.03.05 | ₩15,866 | ₩16,758 | ₩15,396 | ₩16,241 | +2.37% | 2.2만 |
|---|
| 2026.03.04 | ₩13,706 | ₩18,203 | ₩13,706 | ₩16,241 | +18.49% | 21.6만 |
|---|
| 2026.03.03 | ₩13,894 | ₩14,551 | ₩12,862 | ₩13,706 | -1.35% | 2.6만 |
|---|
| 2026.03.02 | ₩15,396 | ₩15,490 | ₩14,176 | ₩14,927 | -3.05% | 2.6만 |
|---|
| 2026.02.27 | ₩17,556 | ₩18,119 | ₩16,429 | ₩16,429 | -6.42% | 2.7만 |
|---|
| 2026.02.26 | ₩17,743 | ₩19,151 | ₩17,556 | ₩18,307 | +3.17% | 3.4만 |
|---|
| 2026.02.25 | ₩20,372 | ₩20,926 | ₩18,870 | ₩19,433 | -4.61% | 5.8만 |
|---|
| 2026.02.24 | ₩20,278 | ₩23,470 | ₩19,527 | ₩21,592 | +6.48% | 9.6만 |
|---|
| 2026.02.23 | ₩22,437 | ₩22,437 | ₩18,213 | ₩20,560 | -8.37% | 10.3만 |
|---|
| 2026.02.20 | ₩28,258 | ₩29,103 | ₩19,809 | ₩22,813 | -19.27% | 33.4만 |
|---|
| 2026.02.19 | ₩52,667 | ₩71,349 | ₩39,148 | ₩40,274 | -23.53% | 438.1만 |
|---|
| 2026.02.18 | ₩35,299 | ₩44,124 | ₩34,266 | ₩38,397 | +8.78% | 50.2만 |
|---|
| 2026.02.17 | ₩37,458 | ₩37,552 | ₩34,736 | ₩36,425 | -2.76% | 2.3천 |
|---|
| 2026.02.13 | ₩34,736 | ₩36,613 | ₩33,797 | ₩36,519 | +5.14% | 2천 |
|---|
| 2026.02.12 | ₩35,393 | ₩38,491 | ₩33,797 | ₩34,642 | -2.12% | 4.4천 |
|---|
| 2026.02.11 | ₩37,552 | ₩38,209 | ₩34,172 | ₩35,580 | -5.25% | 3.8천 |
|---|
| 2026.02.10 | ₩32,764 | ₩38,209 | ₩32,764 | ₩37,176 | +13.47% | 8.4천 |
|---|
| 2026.02.09 | ₩32,858 | ₩33,797 | ₩30,511 | ₩32,201 | -2.00% | 3천 |
|---|
| 2026.02.06 | ₩38,585 | ₩39,430 | ₩28,539 | ₩33,421 | -13.38% | 1.6만 |
|---|
| 2026.02.05 | ₩41,777 | ₩44,124 | ₩38,491 | ₩38,491 | -7.87% | 1.9천 |
|---|
| 2026.02.04 | ₩46,471 | ₩47,409 | ₩40,556 | ₩42,246 | -9.09% | 1.9천 |
|---|
| 2026.02.03 | ₩45,813 | ₩48,817 | ₩45,062 | ₩45,438 | -0.82% | 2천 |
|---|
| 2026.02.02 | ₩49,193 | ₩52,573 | ₩43,279 | ₩44,781 | -8.97% | 2.4천 |
|---|
| 2026.01.30 | ₩42,246 | ₩52,009 | ₩40,838 | ₩48,911 | +15.78% | 9.6천 |
|---|
| 2026.01.29 | ₩49,756 | ₩49,756 | ₩41,589 | ₩42,434 | -14.72% | 7.7천 |
|---|
| 2026.01.28 | ₩58,581 | ₩58,581 | ₩49,850 | ₩50,695 | -13.46% | 5.3천 |
|---|
| 2026.01.27 | ₩54,450 | ₩63,275 | ₩51,728 | ₩58,581 | +7.59% | 1.5만 |
|---|
| 2026.01.26 | ₩59,144 | ₩59,144 | ₩50,507 | ₩57,267 | -3.17% | 6.1천 |
|---|
| 2026.01.23 | ₩64,402 | ₩64,402 | ₩57,361 | ₩58,863 | -8.60% | 6.6천 |
|---|
| 2026.01.22 | ₩63,181 | ₩66,655 | ₩61,867 | ₩66,467 | +5.20% | 5.8천 |
|---|
| 2026.01.21 | ₩64,308 | ₩68,157 | ₩62,148 | ₩66,749 | +3.80% | 9.5천 |
|---|
| 2026.01.20 | ₩66,655 | ₩70,128 | ₩60,083 | ₩69,565 | +4.37% | 3.8만 |
|---|
| 2026.01.16 | ₩82,426 | ₩152,085 | ₩73,977 | ₩88,341 | +7.18% | 66.5만 |
|---|
| 2026.01.15 | ₩84,492 | ₩84,492 | ₩79,798 | ₩79,986 | -5.33% | 787 |
|---|
| 2026.01.14 | ₩85,900 | ₩87,308 | ₩83,178 | ₩84,304 | -1.86% | 616 |
|---|
| 2026.01.13 | ₩93,035 | ₩94,819 | ₩84,680 | ₩87,402 | -6.05% | 896 |
|---|
| 2026.01.12 | ₩93,880 | ₩100,733 | ₩90,031 | ₩93,035 | -0.90% | 837 |
|---|
| 2026.01.09 | ₩103,268 | ₩103,268 | ₩94,349 | ₩94,349 | -8.64% | 1.2천 |
|---|
| 2026.01.08 | ₩107,023 | ₩107,023 | ₩94,819 | ₩100,451 | -6.14% | 1.3천 |
|---|
| 2026.01.07 | ₩103,268 | ₩117,350 | ₩100,451 | ₩107,023 | +3.64% | 3천 |
|---|
| 2026.01.06 | ₩91,063 | ₩105,145 | ₩87,308 | ₩102,329 | +12.37% | 5.2천 |
|---|
| 2026.01.05 | ₩84,492 | ₩89,186 | ₩84,492 | ₩87,496 | +3.56% | 1.2천 |
|---|
| 2026.01.02 | ₩81,206 | ₩84,492 | ₩78,014 | ₩84,492 | +4.05% | 833 |
|---|
| 2025.12.31 | ₩90,594 | ₩92,378 | ₩78,014 | ₩80,455 | -11.19% | 3.1천 |
|---|
| 2025.12.30 | ₩88,247 | ₩105,145 | ₩86,369 | ₩95,757 | +8.51% | 3.1천 |
|---|
| 2025.12.29 | ₩131,432 | ₩132,371 | ₩107,023 | ₩112,186 | -14.64% | 5천 |
|---|
| 2025.12.26 | ₩140,820 | ₩140,820 | ₩131,432 | ₩134,248 | -4.67% | 1.1천 |
|---|
| 2025.12.24 | ₩138,942 | ₩139,881 | ₩136,407 | ₩138,942 | 0.00% | 323 |
|---|
| 2025.12.23 | ₩143,636 | ₩145,514 | ₩136,126 | ₩140,820 | -1.96% | 786 |
|---|
| 2025.12.22 | ₩141,758 | ₩147,391 | ₩141,758 | ₩147,391 | +3.97% | 439 |
|---|
| 2025.12.19 | ₩147,391 | ₩150,208 | ₩139,881 | ₩144,575 | -1.91% | 553 |
|---|
| 2025.12.18 | ₩151,146 | ₩152,085 | ₩144,575 | ₩146,452 | -3.11% | 464 |
|---|
| 2025.12.17 | ₩157,718 | ₩157,718 | ₩151,146 | ₩153,024 | -2.98% | 456 |
|---|
| 2025.12.16 | ₩157,718 | ₩158,657 | ₩153,963 | ₩157,718 | 0.00% | 279 |
|---|
| 2025.12.15 | ₩168,045 | ₩168,045 | ₩156,779 | ₩159,596 | -5.03% | 686 |
|---|
| 2025.12.12 | ₩173,678 | ₩177,433 | ₩162,412 | ₩165,228 | -4.86% | 1.5천 |
|---|
| 2025.12.11 | ₩185,882 | ₩187,760 | ₩170,861 | ₩172,739 | -7.07% | 1.1천 |
|---|
| 2025.12.10 | ₩188,698 | ₩192,454 | ₩169,922 | ₩184,004 | -2.49% | 2.1천 |
|---|
| 2025.12.09 | ₩195,270 | ₩204,846 | ₩180,249 | ₩180,719 | -7.45% | 1.2천 |
|---|
| 2025.12.08 | ₩203,719 | ₩227,189 | ₩195,270 | ₩198,086 | -2.76% | 3.3천 |
|---|
| 2025.12.05 | ₩164,290 | ₩202,780 | ₩163,351 | ₩195,270 | +18.86% | 2.6천 |
|---|
| 2025.12.04 | ₩159,596 | ₩168,045 | ₩150,208 | ₩163,351 | +2.35% | 3.2천 |
|---|
| 2025.12.03 | ₩176,494 | ₩184,004 | ₩159,596 | ₩161,473 | -8.51% | 1.6천 |
|---|
| 2025.12.02 | ₩184,943 | ₩184,943 | ₩168,045 | ₩175,555 | -5.08% | 2.3천 |
|---|
| 2025.12.01 | ₩198,086 | ₩201,842 | ₩184,943 | ₩184,943 | -6.64% | 1.2천 |
|---|
| 2025.11.28 | ₩215,924 | ₩215,924 | ₩198,086 | ₩203,719 | -5.65% | 1.1천 |
|---|
| 2025.11.26 | ₩212,638 | ₩223,340 | ₩210,291 | ₩214,046 | +0.66% | 1천 |
|---|
| 2025.11.25 | ₩220,618 | ₩222,495 | ₩204,658 | ₩214,985 | -2.55% | 1.3천 |
|---|
| 2025.11.24 | ₩214,046 | ₩229,630 | ₩211,230 | ₩228,128 | +6.58% | 431 |
|---|
| 2025.11.21 | ₩207,193 | ₩212,826 | ₩202,780 | ₩211,230 | +1.95% | 356 |
|---|
| 2025.11.20 | ₩213,107 | ₩220,618 | ₩206,536 | ₩210,291 | -1.32% | 310 |
|---|
| 2025.11.19 | ₩198,086 | ₩213,107 | ₩198,086 | ₩211,230 | +6.64% | 907 |
|---|
| 2025.11.18 | ₩204,658 | ₩205,597 | ₩196,209 | ₩199,964 | -2.29% | 2.2천 |
|---|
| 2025.11.17 | ₩218,740 | ₩220,618 | ₩201,842 | ₩207,474 | -5.15% | 993 |
|---|
| 2025.11.14 | ₩209,352 | ₩241,271 | ₩198,086 | ₩229,067 | +9.42% | 4만 |
|---|
| 2025.11.13 | ₩269,435 | ₩275,068 | ₩244,087 | ₩244,087 | -9.41% | 903 |
|---|
| 2025.11.12 | ₩263,802 | ₩276,194 | ₩261,925 | ₩273,660 | +3.74% | 550 |
|---|
| 2025.11.11 | ₩247,843 | ₩270,374 | ₩244,087 | ₩268,496 | +8.33% | 711 |
|---|
| 2025.11.10 | ₩256,292 | ₩256,292 | ₩245,026 | ₩253,475 | -1.10% | 411 |
|---|
| 2025.11.07 | ₩238,924 | ₩268,496 | ₩236,202 | ₩253,475 | +6.09% | 1.7천 |
|---|
| 2025.11.06 | ₩223,434 | ₩247,843 | ₩221,556 | ₩239,393 | +7.14% | 716 |
|---|
| 2025.11.05 | ₩230,944 | ₩234,793 | ₩213,107 | ₩234,230 | +1.42% | 843 |
|---|
| 2025.11.04 | ₩242,210 | ₩243,149 | ₩225,312 | ₩225,312 | -6.98% | 383 |
|---|
| 2025.11.03 | ₩244,087 | ₩244,087 | ₩235,638 | ₩243,149 | -0.38% | 363 |
|---|
| 2025.10.31 | ₩225,312 | ₩251,598 | ₩211,230 | ₩231,883 | +2.92% | 1.9천 |
|---|
| 2025.10.30 | ₩226,250 | ₩233,761 | ₩215,924 | ₩225,781 | -0.21% | 324 |
|---|
| 2025.10.29 | ₩254,414 | ₩254,414 | ₩219,679 | ₩226,250 | -11.07% | 1.6천 |
|---|
| 2025.10.28 | ₩271,313 | ₩271,313 | ₩246,904 | ₩246,904 | -9.00% | 584 |
|---|
| 2025.10.27 | ₩282,578 | ₩282,578 | ₩265,680 | ₩267,557 | -5.32% | 334 |
|---|
| 2025.10.24 | ₩272,251 | ₩283,235 | ₩269,435 | ₩269,435 | -1.03% | 490 |
|---|
| 2025.10.23 | ₩256,292 | ₩270,374 | ₩251,598 | ₩260,986 | +1.83% | 879 |
|---|
| 2025.10.22 | ₩278,823 | ₩281,639 | ₩253,475 | ₩260,047 | -6.73% | 726 |
|---|
| 2025.10.21 | ₩284,456 | ₩292,905 | ₩272,251 | ₩278,823 | -1.98% | 393 |
|---|
| 2025.10.20 | ₩273,190 | ₩302,293 | ₩272,251 | ₩279,762 | +2.41% | 886 |
|---|
| 2025.10.17 | ₩293,844 | ₩303,420 | ₩268,496 | ₩271,313 | -7.67% | 1.6천 |
|---|
| 2025.10.16 | ₩304,171 | ₩310,742 | ₩283,517 | ₩287,272 | -5.56% | 740 |
|---|
| 2025.10.15 | ₩312,620 | ₩321,444 | ₩300,415 | ₩303,232 | -3.00% | 696 |
|---|
| 2025.10.14 | ₩311,681 | ₩323,885 | ₩294,876 | ₩319,191 | +2.41% | 941 |
|---|
| 2025.10.13 | ₩292,905 | ₩320,130 | ₩283,517 | ₩313,559 | +7.05% | 1.1천 |
|---|
| 2025.10.10 | ₩324,824 | ₩340,784 | ₩286,333 | ₩292,717 | -9.88% | 2.4천 |
|---|