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 | ₩2,848 | ₩2,848 | ₩2,721 | ₩2,795 | -1.88% | 5.5천 |
| 2026.10.08 | ₩2,875 | ₩2,915 | ₩2,808 | ₩2,808 | -2.33% | 6천 |
| 2026.10.07 | ₩3,036 | ₩3,036 | ₩3,036 | ₩3,036 | 0.00% | 3.6천 |
| 2026.10.06 | ₩3,062 | ₩3,109 | ₩2,998 | ₩2,998 | -2.10% | 5.5천 |
| 2026.10.05 | ₩3,022 | ₩3,129 | ₩2,929 | ₩2,969 | -1.77% | 1만 |
| 2026.10.02 | ₩2,875 | ₩3,022 | ₩2,875 | ₩2,955 | +2.79% | 3.3천 |
| 2026.10.01 | ₩2,974 | ₩3,048 | ₩2,808 | ₩2,808 | -5.58% | 1.7만 |
| 2026.09.30 | ₩3,009 | ₩3,049 | ₩2,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,009 |
| 0.00% |
| 1.4만 |
| 2026.09.29 | ₩3,276 | ₩3,330 | ₩2,955 | ₩3,076 | -6.12% | 2.3만 |
|---|
| 2026.09.28 | ₩3,223 | ₩3,283 | ₩3,223 | ₩3,223 | 0.00% | 3.8천 |
|---|
| 2026.09.25 | ₩3,209 | ₩3,410 | ₩3,209 | ₩3,223 | +0.42% | 1.2만 |
|---|
| 2026.09.24 | ₩3,561 | ₩3,561 | ₩3,209 | ₩3,263 | -8.37% | 4.3만 |
|---|
| 2026.09.23 | ₩3,958 | ₩4,854 | ₩3,357 | ₩3,544 | -10.47% | 50.6만 |
|---|
| 2026.09.22 | ₩3,846 | ₩4,052 | ₩3,841 | ₩3,958 | +2.92% | 6.6천 |
|---|
| 2026.09.21 | ₩3,945 | ₩3,945 | ₩3,611 | ₩3,744 | -5.08% | 3.3천 |
|---|
| 2026.09.18 | ₩3,758 | ₩4,092 | ₩3,758 | ₩4,012 | +6.76% | 2.6만 |
|---|
| 2026.09.17 | ₩3,691 | ₩3,691 | ₩3,691 | ₩3,691 | 0.00% | 3.1천 |
|---|
| 2026.09.16 | ₩3,616 | ₩4,012 | ₩3,611 | ₩3,691 | +2.07% | 7.5천 |
|---|
| 2026.09.15 | ₩3,878 | ₩3,879 | ₩3,611 | ₩3,731 | -3.79% | 2.1만 |
|---|
| 2026.09.14 | ₩3,992 | ₩4,065 | ₩3,918 | ₩3,918 | -1.84% | 1.8천 |
|---|
| 2026.09.11 | ₩3,998 | ₩4,065 | ₩3,879 | ₩4,065 | +1.67% | 3.7천 |
|---|
| 2026.09.10 | ₩4,052 | ₩4,092 | ₩4,052 | ₩4,092 | +0.99% | 1.6천 |
|---|
| 2026.09.09 | ₩3,649 | ₩4,319 | ₩3,649 | ₩4,105 | +12.50% | 1.2만 |
|---|
| 2026.09.08 | ₩3,851 | ₩3,945 | ₩3,759 | ₩3,945 | +2.43% | 2.6천 |
|---|
| 2026.09.04 | ₩3,972 | ₩3,972 | ₩3,771 | ₩3,878 | -2.36% | 1.8천 |
|---|
| 2026.09.03 | ₩3,805 | ₩3,878 | ₩3,637 | ₩3,875 | +1.86% | 6.3천 |
|---|
| 2026.09.02 | ₩4,052 | ₩4,052 | ₩4,052 | ₩4,052 | 0.00% | 2.9천 |
|---|
| 2026.09.01 | ₩3,825 | ₩3,858 | ₩3,758 | ₩3,858 | +0.87% | 4.7천 |
|---|
| 2026.08.31 | ₩3,998 | ₩4,052 | ₩3,790 | ₩3,998 | 0.00% | 1.4만 |
|---|
| 2026.08.28 | ₩4,105 | ₩4,146 | ₩4,012 | ₩4,012 | -2.28% | 5.2천 |
|---|
| 2026.08.27 | ₩4,105 | ₩4,146 | ₩4,079 | ₩4,079 | -0.65% | 1.3만 |
|---|
| 2026.08.26 | ₩4,079 | ₩4,132 | ₩4,052 | ₩4,132 | +1.31% | 5.1천 |
|---|
| 2026.08.25 | ₩4,080 | ₩4,091 | ₩4,025 | ₩4,072 | -0.20% | 3.9천 |
|---|
| 2026.08.24 | ₩3,992 | ₩4,119 | ₩3,992 | ₩4,119 | +3.18% | 3.8천 |
|---|
| 2026.08.21 | ₩3,952 | ₩3,998 | ₩3,791 | ₩3,986 | +0.88% | 7.3천 |
|---|
| 2026.08.20 | ₩4,025 | ₩4,025 | ₩3,785 | ₩3,905 | -2.99% | 2만 |
|---|
| 2026.08.19 | ₩4,360 | ₩4,360 | ₩4,025 | ₩4,025 | -7.67% | 1.5만 |
|---|
| 2026.08.18 | ₩4,680 | ₩4,680 | ₩4,146 | ₩4,319 | -7.71% | 2.2만 |
|---|
| 2026.08.17 | ₩4,881 | ₩4,881 | ₩4,507 | ₩4,707 | -3.56% | 3.1만 |
|---|
| 2026.08.14 | ₩4,814 | ₩4,935 | ₩4,413 | ₩4,774 | -0.83% | 18만 |
|---|
| 2026.08.13 | ₩5,108 | ₩5,349 | ₩5,028 | ₩5,322 | +4.19% | 2.2만 |
|---|
| 2026.08.12 | ₩4,680 | ₩5,162 | ₩4,680 | ₩5,015 | +7.14% | 2.6만 |
|---|
| 2026.08.11 | ₩4,614 | ₩4,814 | ₩4,547 | ₩4,573 | -0.87% | 1.9만 |
|---|
| 2026.08.10 | ₩4,721 | ₩4,761 | ₩4,600 | ₩4,614 | -2.27% | 1.4만 |
|---|
| 2026.08.07 | ₩4,560 | ₩4,787 | ₩4,493 | ₩4,787 | +4.99% | 1.4만 |
|---|
| 2026.08.06 | ₩4,533 | ₩4,647 | ₩4,413 | ₩4,600 | +1.47% | 1.2만 |
|---|
| 2026.08.05 | ₩4,680 | ₩4,680 | ₩4,413 | ₩4,507 | -3.71% | 1.8만 |
|---|
| 2026.08.04 | ₩4,286 | ₩4,894 | ₩4,273 | ₩4,747 | +10.76% | 3.4만 |
|---|
| 2026.08.03 | ₩3,932 | ₩4,319 | ₩3,932 | ₩4,279 | +8.84% | 1.7만 |
|---|
| 2026.07.31 | ₩3,998 | ₩4,056 | ₩3,878 | ₩4,039 | +1.00% | 1.6만 |
|---|
| 2026.07.30 | ₩4,065 | ₩4,079 | ₩3,744 | ₩3,985 | -1.97% | 1.6만 |
|---|
| 2026.07.29 | ₩4,039 | ₩4,105 | ₩3,743 | ₩4,105 | +1.66% | 1.5만 |
|---|
| 2026.07.28 | ₩4,065 | ₩4,079 | ₩3,878 | ₩3,972 | -2.30% | 1.9만 |
|---|
| 2026.07.27 | ₩4,199 | ₩4,319 | ₩4,079 | ₩4,092 | -2.55% | 1.6만 |
|---|
| 2026.07.24 | ₩4,293 | ₩4,413 | ₩4,119 | ₩4,239 | -1.25% | 2.3만 |
|---|
| 2026.07.23 | ₩4,172 | ₩4,400 | ₩4,025 | ₩4,373 | +4.81% | 1.6만 |
|---|
| 2026.07.22 | ₩4,279 | ₩4,279 | ₩4,025 | ₩4,279 | 0.00% | 2.5만 |
|---|
| 2026.07.21 | ₩4,306 | ₩4,373 | ₩4,132 | ₩4,360 | +1.24% | 2.4만 |
|---|
| 2026.07.20 | ₩4,119 | ₩4,440 | ₩4,119 | ₩4,373 | +6.17% | 3.2만 |
|---|
| 2026.07.17 | ₩3,958 | ₩4,319 | ₩3,938 | ₩4,132 | +4.39% | 3.5만 |
|---|
| 2026.07.16 | ₩4,052 | ₩4,146 | ₩3,865 | ₩4,025 | -0.66% | 4.6만 |
|---|
| 2026.07.15 | ₩3,851 | ₩4,140 | ₩3,611 | ₩4,092 | +6.25% | 11.6만 |
|---|
| 2026.07.14 | ₩3,932 | ₩5,229 | ₩3,437 | ₩3,932 | 0.00% | 115.4만 |
|---|
| 2026.07.13 | ₩3,343 | ₩4,239 | ₩3,343 | ₩4,025 | +20.40% | 52만 |
|---|
| 2026.07.10 | ₩3,250 | ₩3,450 | ₩3,223 | ₩3,450 | +6.17% | 6.5만 |
|---|
| 2026.07.09 | ₩3,437 | ₩3,544 | ₩3,169 | ₩3,450 | +0.39% | 225.2만 |
|---|
| 2026.07.08 | ₩4,373 | ₩4,413 | ₩3,878 | ₩4,012 | -8.26% | 12만 |
|---|
| 2026.07.07 | ₩5,750 | ₩7,342 | ₩4,212 | ₩4,707 | -18.14% | 68.8만 |
|---|
| 2026.07.06 | ₩5,523 | ₩5,670 | ₩5,282 | ₩5,657 | +2.42% | 4.8만 |
|---|
| 2026.07.02 | ₩5,924 | ₩5,924 | ₩5,389 | ₩5,617 | -5.19% | 5만 |
|---|
| 2026.07.01 | ₩6,071 | ₩6,125 | ₩5,750 | ₩5,817 | -4.19% | 5.5만 |
|---|
| 2026.06.30 | ₩5,884 | ₩6,352 | ₩5,253 | ₩6,299 | +7.05% | 25.5만 |
|---|
| 2026.06.29 | ₩5,308 | ₩5,532 | ₩5,064 | ₩5,429 | +2.29% | 7.9만 |
|---|
| 2026.06.26 | ₩4,980 | ₩5,570 | ₩4,119 | ₩5,467 | +9.77% | 6.8만 |
|---|
| 2026.06.25 | ₩5,149 | ₩5,149 | ₩4,690 | ₩5,036 | -2.18% | 2.1만 |
|---|
| 2026.06.24 | ₩5,149 | ₩5,233 | ₩4,915 | ₩5,158 | +0.18% | 2.4만 |
|---|
| 2026.06.23 | ₩5,111 | ₩5,373 | ₩4,680 | ₩5,242 | +2.56% | 1.3만 |
|---|
| 2026.06.22 | ₩5,298 | ₩5,429 | ₩4,961 | ₩5,120 | -3.36% | 2.7만 |
|---|
| 2026.06.18 | ₩5,804 | ₩6,000 | ₩5,251 | ₩5,429 | -6.45% | 3.4만 |
|---|
| 2026.06.17 | ₩5,411 | ₩6,047 | ₩5,149 | ₩5,804 | +7.27% | 18.5만 |
|---|
| 2026.06.16 | ₩4,924 | ₩7,957 | ₩4,924 | ₩6,759 | +37.26% | 254.1만 |
|---|
| 2026.06.15 | ₩5,710 | ₩5,851 | ₩4,802 | ₩4,915 | -13.93% | 7.8만 |
|---|
| 2026.06.12 | ₩5,336 | ₩5,785 | ₩5,055 | ₩5,401 | +1.23% | 3.3만 |
|---|
| 2026.06.11 | ₩5,776 | ₩5,776 | ₩5,251 | ₩5,429 | -6.00% | 3만 |
|---|
| 2026.06.10 | ₩6,553 | ₩6,553 | ₩5,486 | ₩5,766 | -12.00% | 6.5만 |
|---|
| 2026.06.09 | ₩6,834 | ₩6,880 | ₩6,309 | ₩6,506 | -4.79% | 2.1만 |
|---|
| 2026.06.08 | ₩7,021 | ₩7,114 | ₩6,553 | ₩6,740 | -4.00% | 2.8만 |
|---|
| 2026.06.05 | ₩7,170 | ₩7,302 | ₩6,693 | ₩6,936 | -3.26% | 3.2만 |
|---|
| 2026.06.04 | ₩7,245 | ₩7,676 | ₩6,946 | ₩7,395 | +2.07% | 4.5만 |
|---|
| 2026.06.03 | ₩7,330 | ₩7,489 | ₩6,834 | ₩7,470 | +1.92% | 3.4만 |
|---|
| 2026.06.02 | ₩7,217 | ₩7,760 | ₩6,965 | ₩7,554 | +4.67% | 3.1만 |
|---|
| 2026.06.01 | ₩7,236 | ₩7,395 | ₩6,740 | ₩7,302 | +0.91% | 2.8만 |
|---|
| 2026.05.29 | ₩7,395 | ₩7,526 | ₩7,124 | ₩7,526 | +1.77% | 2.5만 |
|---|
| 2026.05.28 | ₩7,021 | ₩7,489 | ₩6,740 | ₩7,489 | +6.67% | 5.5만 |
|---|
| 2026.05.27 | ₩7,395 | ₩7,395 | ₩6,553 | ₩7,021 | -5.06% | 7.7만 |
|---|
| 2026.05.26 | ₩7,947 | ₩7,985 | ₩7,489 | ₩7,723 | -2.83% | 7.8만 |
|---|
| 2026.05.22 | ₩8,893 | ₩9,080 | ₩7,489 | ₩7,957 | -10.53% | 40.3만 |
|---|
| 2026.05.21 | ₩9,005 | ₩10,166 | ₩7,751 | ₩9,361 | +3.95% | 185.5만 |
|---|
| 2026.05.20 | ₩9,642 | ₩11,327 | ₩9,548 | ₩9,829 | +1.94% | 30.1만 |
|---|
| 2026.05.19 | ₩8,902 | ₩9,923 | ₩7,030 | ₩9,455 | +6.20% | 370.8만 |
|---|
| 2026.05.18 | ₩11,140 | ₩11,608 | ₩9,829 | ₩9,923 | -10.92% | 2.4만 |
|---|
| 2026.05.15 | ₩9,267 | ₩11,140 | ₩9,267 | ₩10,671 | +15.15% | 2.5만 |
|---|
| 2026.05.14 | ₩8,219 | ₩9,829 | ₩8,219 | ₩9,548 | +16.17% | 2.8만 |
|---|
| 2026.05.13 | ₩8,238 | ₩8,397 | ₩8,004 | ₩8,238 | 0.00% | 8.9천 |
|---|
| 2026.05.12 | ₩7,816 | ₩8,425 | ₩7,816 | ₩8,079 | +3.35% | 1.5만 |
|---|
| 2026.05.11 | ₩7,844 | ₩8,434 | ₩7,835 | ₩8,181 | +4.30% | 1.1만 |
|---|
| 2026.05.08 | ₩8,518 | ₩8,612 | ₩7,863 | ₩7,910 | -7.14% | 1.8만 |
|---|
| 2026.05.07 | ₩8,893 | ₩8,987 | ₩8,144 | ₩8,369 | -5.89% | 1.6만 |
|---|
| 2026.05.06 | ₩9,080 | ₩9,174 | ₩8,762 | ₩8,987 | -1.03% | 1.2만 |
|---|
| 2026.05.05 | ₩9,548 | ₩9,642 | ₩8,987 | ₩9,174 | -3.92% | 1.7만 |
|---|
| 2026.05.04 | ₩9,838 | ₩10,016 | ₩9,295 | ₩9,361 | -4.85% | 1.1만 |
|---|
| 2026.05.01 | ₩10,297 | ₩10,391 | ₩9,689 | ₩9,829 | -4.55% | 1만 |
|---|
| 2026.04.30 | ₩9,923 | ₩11,233 | ₩9,829 | ₩10,484 | +5.66% | 3.8만 |
|---|
| 2026.04.29 | ₩10,203 | ₩10,297 | ₩9,277 | ₩9,548 | -6.42% | 1.7만 |
|---|
| 2026.04.28 | ₩10,391 | ₩10,578 | ₩10,203 | ₩10,297 | -0.90% | 7.6천 |
|---|
| 2026.04.27 | ₩9,923 | ₩10,578 | ₩9,923 | ₩10,578 | +6.60% | 1.2만 |
|---|
| 2026.04.24 | ₩10,203 | ₩10,203 | ₩9,829 | ₩9,923 | -2.75% | 2.8천 |
|---|
| 2026.04.23 | ₩10,400 | ₩10,484 | ₩9,735 | ₩9,923 | -4.59% | 5.8천 |
|---|
| 2026.04.22 | ₩10,110 | ₩10,484 | ₩10,063 | ₩10,391 | +2.78% | 5.6천 |
|---|
| 2026.04.21 | ₩10,203 | ₩10,671 | ₩10,110 | ₩10,110 | -0.92% | 1.9만 |
|---|
| 2026.04.20 | ₩10,203 | ₩10,859 | ₩9,923 | ₩10,297 | +0.92% | 9천 |
|---|
| 2026.04.17 | ₩10,484 | ₩11,046 | ₩10,203 | ₩10,203 | -2.68% | 1.8만 |
|---|
| 2026.04.16 | ₩11,420 | ₩11,420 | ₩10,484 | ₩10,578 | -7.38% | 2.3만 |
|---|
| 2026.04.15 | ₩10,110 | ₩11,327 | ₩10,110 | ₩10,952 | +8.33% | 3.2만 |
|---|
| 2026.04.14 | ₩10,203 | ₩10,821 | ₩10,110 | ₩10,110 | -0.92% | 1.3만 |
|---|
| 2026.04.13 | ₩11,233 | ₩11,233 | ₩9,642 | ₩10,203 | -9.17% | 3.2만 |
|---|
| 2026.04.10 | ₩12,637 | ₩12,637 | ₩11,140 | ₩11,140 | -11.85% | 2.6만 |
|---|
| 2026.04.09 | ₩12,825 | ₩12,918 | ₩12,169 | ₩12,825 | 0.00% | 1.1만 |
|---|
| 2026.04.08 | ₩12,731 | ₩13,293 | ₩12,544 | ₩12,918 | +1.47% | 2.5만 |
|---|
| 2026.04.07 | ₩12,918 | ₩12,918 | ₩12,076 | ₩12,356 | -4.35% | 1.9만 |
|---|
| 2026.04.06 | ₩13,012 | ₩13,527 | ₩12,151 | ₩12,918 | -0.72% | 1.6만 |
|---|
| 2026.04.02 | ₩13,293 | ₩13,761 | ₩12,637 | ₩13,293 | 0.00% | 2.2만 |
|---|
| 2026.04.01 | ₩13,152 | ₩14,978 | ₩12,918 | ₩14,041 | +6.76% | 6.5만 |
|---|
| 2026.03.31 | ₩12,188 | ₩13,948 | ₩11,804 | ₩12,825 | +5.22% | 3.4만 |
|---|
| 2026.03.30 | ₩11,795 | ₩12,918 | ₩11,795 | ₩12,169 | +3.17% | 1.3만 |
|---|
| 2026.03.27 | ₩11,420 | ₩11,795 | ₩11,140 | ₩11,608 | +1.64% | 8.3천 |
|---|
| 2026.03.26 | ₩12,076 | ₩12,356 | ₩11,327 | ₩11,327 | -6.20% | 1만 |
|---|
| 2026.03.25 | ₩12,356 | ₩12,356 | ₩11,720 | ₩12,263 | -0.76% | 7.1천 |
|---|
| 2026.03.24 | ₩11,795 | ₩12,637 | ₩11,514 | ₩12,169 | +3.17% | 9.9천 |
|---|
| 2026.03.23 | ₩12,637 | ₩13,714 | ₩11,701 | ₩11,795 | -6.67% | 2.8만 |
|---|
| 2026.03.20 | ₩11,795 | ₩12,637 | ₩10,952 | ₩12,637 | +7.14% | 26.4만 |
|---|
| 2026.03.19 | ₩11,514 | ₩11,514 | ₩11,233 | ₩11,514 | 0.00% | 6.9천 |
|---|
| 2026.03.18 | ₩12,825 | ₩12,825 | ₩10,859 | ₩11,327 | -11.68% | 4.1만 |
|---|
| 2026.03.17 | ₩13,480 | ₩13,761 | ₩12,637 | ₩13,105 | -2.78% | 9.8천 |
|---|
| 2026.03.16 | ₩14,135 | ₩14,135 | ₩13,293 | ₩13,854 | -1.99% | 1만 |
|---|
| 2026.03.13 | ₩14,322 | ₩14,697 | ₩13,480 | ₩14,041 | -1.96% | 1.3만 |
|---|
| 2026.03.12 | ₩14,790 | ₩14,790 | ₩13,761 | ₩14,322 | -3.16% | 1만 |
|---|
| 2026.03.11 | ₩14,978 | ₩15,258 | ₩13,854 | ₩14,790 | -1.25% | 3.9만 |
|---|
| 2026.03.10 | ₩13,573 | ₩14,697 | ₩13,012 | ₩14,697 | +8.28% | 1.6만 |
|---|
| 2026.03.09 | ₩13,854 | ₩14,229 | ₩13,199 | ₩13,573 | -2.03% | 2만 |
|---|
| 2026.03.06 | ₩15,633 | ₩15,633 | ₩14,603 | ₩14,790 | -5.39% | 1.7만 |
|---|
| 2026.03.05 | ₩15,820 | ₩16,709 | ₩15,352 | ₩16,194 | +2.37% | 2.2만 |
|---|
| 2026.03.04 | ₩13,667 | ₩18,151 | ₩13,667 | ₩16,194 | +18.49% | 21.6만 |
|---|
| 2026.03.03 | ₩13,854 | ₩14,509 | ₩12,825 | ₩13,667 | -1.35% | 2.6만 |
|---|
| 2026.03.02 | ₩15,352 | ₩15,446 | ₩14,135 | ₩14,884 | -3.05% | 2.6만 |
|---|
| 2026.02.27 | ₩17,505 | ₩18,067 | ₩16,382 | ₩16,382 | -6.42% | 2.7만 |
|---|
| 2026.02.26 | ₩17,692 | ₩19,096 | ₩17,505 | ₩18,254 | +3.17% | 3.4만 |
|---|
| 2026.02.25 | ₩20,313 | ₩20,866 | ₩18,816 | ₩19,377 | -4.61% | 5.8만 |
|---|
| 2026.02.24 | ₩20,220 | ₩23,402 | ₩19,471 | ₩21,530 | +6.48% | 9.6만 |
|---|
| 2026.02.23 | ₩22,373 | ₩22,373 | ₩18,160 | ₩20,501 | -8.37% | 10.3만 |
|---|
| 2026.02.20 | ₩28,176 | ₩29,019 | ₩19,752 | ₩22,747 | -19.27% | 33.4만 |
|---|
| 2026.02.19 | ₩52,515 | ₩71,143 | ₩39,035 | ₩40,159 | -23.53% | 438.1만 |
|---|
| 2026.02.18 | ₩35,197 | ₩43,997 | ₩34,168 | ₩38,286 | +8.78% | 50.2만 |
|---|
| 2026.02.17 | ₩37,350 | ₩37,444 | ₩34,636 | ₩36,321 | -2.76% | 2.3천 |
|---|
| 2026.02.13 | ₩34,636 | ₩36,508 | ₩33,699 | ₩36,414 | +5.14% | 2천 |
|---|
| 2026.02.12 | ₩35,291 | ₩38,380 | ₩33,699 | ₩34,542 | -2.12% | 4.4천 |
|---|
| 2026.02.11 | ₩37,444 | ₩38,099 | ₩34,074 | ₩35,478 | -5.25% | 3.8천 |
|---|
| 2026.02.10 | ₩32,670 | ₩38,099 | ₩32,670 | ₩37,069 | +13.47% | 8.4천 |
|---|
| 2026.02.09 | ₩32,763 | ₩33,699 | ₩30,423 | ₩32,108 | -2.00% | 3천 |
|---|
| 2026.02.06 | ₩38,474 | ₩39,316 | ₩28,457 | ₩33,325 | -13.38% | 1.6만 |
|---|
| 2026.02.05 | ₩41,656 | ₩43,997 | ₩38,380 | ₩38,380 | -7.87% | 1.9천 |
|---|
| 2026.02.04 | ₩46,337 | ₩47,273 | ₩40,439 | ₩42,124 | -9.09% | 1.9천 |
|---|
| 2026.02.03 | ₩45,681 | ₩48,677 | ₩44,933 | ₩45,307 | -0.82% | 2천 |
|---|
| 2026.02.02 | ₩49,051 | ₩52,421 | ₩43,154 | ₩44,652 | -8.97% | 2.4천 |
|---|
| 2026.01.30 | ₩42,124 | ₩51,860 | ₩40,720 | ₩48,771 | +15.78% | 9.6천 |
|---|
| 2026.01.29 | ₩49,613 | ₩49,613 | ₩41,469 | ₩42,312 | -14.72% | 7.7천 |
|---|
| 2026.01.28 | ₩58,412 | ₩58,412 | ₩49,707 | ₩50,549 | -13.46% | 5.3천 |
|---|
| 2026.01.27 | ₩54,294 | ₩63,093 | ₩51,579 | ₩58,412 | +7.59% | 1.5만 |
|---|
| 2026.01.26 | ₩58,974 | ₩58,974 | ₩50,362 | ₩57,102 | -3.17% | 6.1천 |
|---|
| 2026.01.23 | ₩64,216 | ₩64,216 | ₩57,195 | ₩58,693 | -8.60% | 6.6천 |
|---|
| 2026.01.22 | ₩62,999 | ₩66,463 | ₩61,689 | ₩66,276 | +5.20% | 5.8천 |
|---|
| 2026.01.21 | ₩64,123 | ₩67,961 | ₩61,970 | ₩66,556 | +3.80% | 9.5천 |
|---|
| 2026.01.20 | ₩66,463 | ₩69,926 | ₩59,910 | ₩69,365 | +4.37% | 3.8만 |
|---|
| 2026.01.16 | ₩82,189 | ₩151,648 | ₩73,764 | ₩88,087 | +7.18% | 66.5만 |
|---|
| 2026.01.15 | ₩84,249 | ₩84,249 | ₩79,568 | ₩79,755 | -5.33% | 787 |
|---|
| 2026.01.14 | ₩85,653 | ₩87,057 | ₩82,938 | ₩84,061 | -1.86% | 616 |
|---|
| 2026.01.13 | ₩92,767 | ₩94,546 | ₩84,436 | ₩87,151 | -6.05% | 896 |
|---|
| 2026.01.12 | ₩93,610 | ₩100,443 | ₩89,772 | ₩92,767 | -0.90% | 837 |
|---|
| 2026.01.09 | ₩102,971 | ₩102,971 | ₩94,078 | ₩94,078 | -8.64% | 1.2천 |
|---|
| 2026.01.08 | ₩106,715 | ₩106,715 | ₩94,546 | ₩100,162 | -6.14% | 1.3천 |
|---|
| 2026.01.07 | ₩102,971 | ₩117,012 | ₩100,162 | ₩106,715 | +3.64% | 3천 |
|---|
| 2026.01.06 | ₩90,801 | ₩104,843 | ₩87,057 | ₩102,034 | +12.37% | 5.2천 |
|---|
| 2026.01.05 | ₩84,249 | ₩88,929 | ₩84,249 | ₩87,244 | +3.56% | 1.2천 |
|---|
| 2026.01.02 | ₩80,972 | ₩84,249 | ₩77,790 | ₩84,249 | +4.05% | 833 |
|---|
| 2025.12.31 | ₩90,333 | ₩92,112 | ₩77,790 | ₩80,223 | -11.19% | 3.1천 |
|---|
| 2025.12.30 | ₩87,993 | ₩104,843 | ₩86,121 | ₩95,482 | +8.51% | 3.1천 |
|---|
| 2025.12.29 | ₩131,053 | ₩131,990 | ₩106,715 | ₩111,863 | -14.64% | 5천 |
|---|
| 2025.12.26 | ₩140,414 | ₩140,414 | ₩131,053 | ₩133,862 | -4.67% | 1.1천 |
|---|
| 2025.12.24 | ₩138,542 | ₩139,478 | ₩136,015 | ₩138,542 | 0.00% | 323 |
|---|
| 2025.12.23 | ₩143,223 | ₩145,095 | ₩135,734 | ₩140,414 | -1.96% | 786 |
|---|
| 2025.12.22 | ₩141,350 | ₩146,967 | ₩141,350 | ₩146,967 | +3.97% | 439 |
|---|
| 2025.12.19 | ₩146,967 | ₩149,775 | ₩139,478 | ₩144,159 | -1.91% | 553 |
|---|
| 2025.12.18 | ₩150,711 | ₩151,648 | ₩144,159 | ₩146,031 | -3.11% | 464 |
|---|
| 2025.12.17 | ₩157,264 | ₩157,264 | ₩150,711 | ₩152,584 | -2.98% | 456 |
|---|
| 2025.12.16 | ₩157,264 | ₩158,200 | ₩153,520 | ₩157,264 | 0.00% | 279 |
|---|
| 2025.12.15 | ₩167,561 | ₩167,561 | ₩156,328 | ₩159,136 | -5.03% | 686 |
|---|
| 2025.12.12 | ₩173,178 | ₩176,922 | ₩161,945 | ₩164,753 | -4.86% | 1.5천 |
|---|
| 2025.12.11 | ₩185,347 | ₩187,219 | ₩170,369 | ₩172,242 | -7.07% | 1.1천 |
|---|
| 2025.12.10 | ₩188,155 | ₩191,900 | ₩169,433 | ₩183,475 | -2.49% | 2.1천 |
|---|
| 2025.12.09 | ₩194,708 | ₩204,256 | ₩179,730 | ₩180,198 | -7.45% | 1.2천 |
|---|
| 2025.12.08 | ₩203,133 | ₩226,535 | ₩194,708 | ₩197,516 | -2.76% | 3.3천 |
|---|
| 2025.12.05 | ₩163,817 | ₩202,197 | ₩162,881 | ₩194,708 | +18.86% | 2.6천 |
|---|
| 2025.12.04 | ₩159,136 | ₩167,561 | ₩149,775 | ₩162,881 | +2.35% | 3.2천 |
|---|
| 2025.12.03 | ₩175,986 | ₩183,475 | ₩159,136 | ₩161,009 | -8.51% | 1.6천 |
|---|
| 2025.12.02 | ₩184,411 | ₩184,411 | ₩167,561 | ₩175,050 | -5.08% | 2.3천 |
|---|
| 2025.12.01 | ₩197,516 | ₩201,261 | ₩184,411 | ₩184,411 | -6.64% | 1.2천 |
|---|
| 2025.11.28 | ₩215,302 | ₩215,302 | ₩197,516 | ₩203,133 | -5.65% | 1.1천 |
|---|
| 2025.11.26 | ₩212,026 | ₩222,697 | ₩209,686 | ₩213,430 | +0.66% | 1천 |
|---|
| 2025.11.25 | ₩219,983 | ₩221,855 | ₩204,069 | ₩214,366 | -2.55% | 1.3천 |
|---|
| 2025.11.24 | ₩213,430 | ₩228,969 | ₩210,622 | ₩227,471 | +6.58% | 431 |
|---|
| 2025.11.21 | ₩206,596 | ₩212,213 | ₩202,197 | ₩210,622 | +1.95% | 356 |
|---|
| 2025.11.20 | ₩212,494 | ₩219,983 | ₩205,941 | ₩209,686 | -1.32% | 310 |
|---|
| 2025.11.19 | ₩197,516 | ₩212,494 | ₩197,516 | ₩210,622 | +6.64% | 907 |
|---|
| 2025.11.18 | ₩204,069 | ₩205,005 | ₩195,644 | ₩199,388 | -2.29% | 2.2천 |
|---|
| 2025.11.17 | ₩218,110 | ₩219,983 | ₩201,261 | ₩206,877 | -5.15% | 993 |
|---|
| 2025.11.14 | ₩208,749 | ₩240,577 | ₩197,516 | ₩228,407 | +9.42% | 4만 |
|---|
| 2025.11.13 | ₩268,660 | ₩274,276 | ₩243,385 | ₩243,385 | -9.41% | 903 |
|---|
| 2025.11.12 | ₩263,043 | ₩275,399 | ₩261,171 | ₩272,872 | +3.74% | 550 |
|---|
| 2025.11.11 | ₩247,129 | ₩269,596 | ₩243,385 | ₩267,723 | +8.33% | 711 |
|---|
| 2025.11.10 | ₩255,554 | ₩255,554 | ₩244,321 | ₩252,746 | -1.10% | 411 |
|---|
| 2025.11.07 | ₩238,236 | ₩267,723 | ₩235,522 | ₩252,746 | +6.09% | 1.7천 |
|---|
| 2025.11.06 | ₩222,791 | ₩247,129 | ₩220,919 | ₩238,704 | +7.14% | 716 |
|---|
| 2025.11.05 | ₩230,280 | ₩234,118 | ₩212,494 | ₩233,556 | +1.42% | 843 |
|---|
| 2025.11.04 | ₩241,513 | ₩242,449 | ₩224,663 | ₩224,663 | -6.98% | 383 |
|---|
| 2025.11.03 | ₩243,385 | ₩243,385 | ₩234,960 | ₩242,449 | -0.38% | 363 |
|---|
| 2025.10.31 | ₩224,663 | ₩250,874 | ₩210,622 | ₩231,216 | +2.92% | 1.9천 |
|---|
| 2025.10.30 | ₩225,599 | ₩233,088 | ₩215,302 | ₩225,131 | -0.21% | 324 |
|---|
| 2025.10.29 | ₩253,682 | ₩253,682 | ₩219,046 | ₩225,599 | -11.07% | 1.6천 |
|---|
| 2025.10.28 | ₩270,532 | ₩270,532 | ₩246,193 | ₩246,193 | -9.00% | 584 |
|---|
| 2025.10.27 | ₩281,765 | ₩281,765 | ₩264,915 | ₩266,787 | -5.32% | 334 |
|---|
| 2025.10.24 | ₩271,468 | ₩282,420 | ₩268,660 | ₩268,660 | -1.03% | 490 |
|---|
| 2025.10.23 | ₩255,554 | ₩269,596 | ₩250,874 | ₩260,235 | +1.83% | 879 |
|---|
| 2025.10.22 | ₩278,021 | ₩280,829 | ₩252,746 | ₩259,299 | -6.73% | 726 |
|---|
| 2025.10.21 | ₩283,637 | ₩292,062 | ₩271,468 | ₩278,021 | -1.98% | 393 |
|---|
| 2025.10.20 | ₩272,404 | ₩301,423 | ₩271,468 | ₩278,957 | +2.41% | 886 |
|---|
| 2025.10.17 | ₩292,998 | ₩302,546 | ₩267,723 | ₩270,532 | -7.67% | 1.6천 |
|---|
| 2025.10.16 | ₩303,295 | ₩309,848 | ₩282,701 | ₩286,445 | -5.56% | 740 |
|---|
| 2025.10.15 | ₩311,720 | ₩320,519 | ₩299,551 | ₩302,359 | -3.00% | 696 |
|---|
| 2025.10.14 | ₩310,784 | ₩322,953 | ₩294,028 | ₩318,273 | +2.41% | 941 |
|---|
| 2025.10.13 | ₩292,062 | ₩319,209 | ₩282,701 | ₩312,656 | +7.05% | 1.1천 |
|---|
| 2025.10.10 | ₩323,889 | ₩339,803 | ₩285,509 | ₩291,875 | -9.88% | 2.4천 |
|---|