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 | ₩2,849 | ₩2,849 | ₩2,722 | ₩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 | ₩3,063 | ₩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 | ₩2,956 | +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 | ₩3,277 | ₩3,330 | ₩2,956 | ₩3,076 | -6.12% | 2.3만 |
|---|
| 2026.09.28 | ₩3,223 | ₩3,283 | ₩3,223 | ₩3,223 | 0.00% | 3.8천 |
|---|
| 2026.09.25 | ₩3,210 | ₩3,410 | ₩3,210 | ₩3,223 | +0.42% | 1.2만 |
|---|
| 2026.09.24 | ₩3,561 | ₩3,561 | ₩3,210 | ₩3,263 | -8.37% | 4.3만 |
|---|
| 2026.09.23 | ₩3,959 | ₩4,855 | ₩3,357 | ₩3,544 | -10.47% | 50.6만 |
|---|
| 2026.09.22 | ₩3,846 | ₩4,052 | ₩3,841 | ₩3,959 | +2.92% | 6.6천 |
|---|
| 2026.09.21 | ₩3,945 | ₩3,945 | ₩3,611 | ₩3,745 | -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 | ₩3,880 | ₩3,611 | ₩3,731 | -3.79% | 2.1만 |
|---|
| 2026.09.14 | ₩3,992 | ₩4,066 | ₩3,919 | ₩3,919 | -1.84% | 1.8천 |
|---|
| 2026.09.11 | ₩3,999 | ₩4,066 | ₩3,880 | ₩4,066 | +1.67% | 3.7천 |
|---|
| 2026.09.10 | ₩4,052 | ₩4,092 | ₩4,052 | ₩4,092 | +0.99% | 1.6천 |
|---|
| 2026.09.09 | ₩3,650 | ₩4,320 | ₩3,650 | ₩4,106 | +12.50% | 1.2만 |
|---|
| 2026.09.08 | ₩3,852 | ₩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 | ₩3,638 | ₩3,876 | +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 | ₩3,999 | ₩4,052 | ₩3,790 | ₩3,999 | 0.00% | 1.4만 |
|---|
| 2026.08.28 | ₩4,106 | ₩4,146 | ₩4,012 | ₩4,012 | -2.28% | 5.2천 |
|---|
| 2026.08.27 | ₩4,106 | ₩4,146 | ₩4,079 | ₩4,079 | -0.65% | 1.3만 |
|---|
| 2026.08.26 | ₩4,079 | ₩4,133 | ₩4,052 | ₩4,133 | +1.31% | 5.1천 |
|---|
| 2026.08.25 | ₩4,080 | ₩4,091 | ₩4,026 | ₩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 | ₩3,999 | ₩3,791 | ₩3,987 | +0.88% | 7.3천 |
|---|
| 2026.08.20 | ₩4,026 | ₩4,026 | ₩3,785 | ₩3,905 | -2.99% | 2만 |
|---|
| 2026.08.19 | ₩4,360 | ₩4,360 | ₩4,026 | ₩4,026 | -7.67% | 1.5만 |
|---|
| 2026.08.18 | ₩4,681 | ₩4,681 | ₩4,146 | ₩4,320 | -7.71% | 2.2만 |
|---|
| 2026.08.17 | ₩4,881 | ₩4,881 | ₩4,507 | ₩4,708 | -3.56% | 3.1만 |
|---|
| 2026.08.14 | ₩4,815 | ₩4,935 | ₩4,413 | ₩4,774 | -0.83% | 18만 |
|---|
| 2026.08.13 | ₩5,109 | ₩5,350 | ₩5,029 | ₩5,323 | +4.19% | 2.2만 |
|---|
| 2026.08.12 | ₩4,681 | ₩5,162 | ₩4,681 | ₩5,015 | +7.14% | 2.6만 |
|---|
| 2026.08.11 | ₩4,614 | ₩4,815 | ₩4,547 | ₩4,574 | -0.87% | 1.9만 |
|---|
| 2026.08.10 | ₩4,721 | ₩4,761 | ₩4,601 | ₩4,614 | -2.27% | 1.4만 |
|---|
| 2026.08.07 | ₩4,560 | ₩4,788 | ₩4,494 | ₩4,788 | +4.99% | 1.4만 |
|---|
| 2026.08.06 | ₩4,534 | ₩4,647 | ₩4,413 | ₩4,601 | +1.47% | 1.2만 |
|---|
| 2026.08.05 | ₩4,681 | ₩4,681 | ₩4,413 | ₩4,507 | -3.71% | 1.8만 |
|---|
| 2026.08.04 | ₩4,286 | ₩4,895 | ₩4,273 | ₩4,748 | +10.76% | 3.4만 |
|---|
| 2026.08.03 | ₩3,932 | ₩4,320 | ₩3,932 | ₩4,280 | +8.84% | 1.7만 |
|---|
| 2026.07.31 | ₩3,999 | ₩4,056 | ₩3,878 | ₩4,039 | +1.00% | 1.6만 |
|---|
| 2026.07.30 | ₩4,066 | ₩4,079 | ₩3,745 | ₩3,985 | -1.97% | 1.6만 |
|---|
| 2026.07.29 | ₩4,039 | ₩4,106 | ₩3,743 | ₩4,106 | +1.66% | 1.5만 |
|---|
| 2026.07.28 | ₩4,066 | ₩4,079 | ₩3,878 | ₩3,972 | -2.30% | 1.9만 |
|---|
| 2026.07.27 | ₩4,199 | ₩4,320 | ₩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 | ₩4,173 | ₩4,400 | ₩4,026 | ₩4,373 | +4.81% | 1.6만 |
|---|
| 2026.07.22 | ₩4,280 | ₩4,280 | ₩4,026 | ₩4,280 | 0.00% | 2.5만 |
|---|
| 2026.07.21 | ₩4,306 | ₩4,373 | ₩4,133 | ₩4,360 | +1.24% | 2.4만 |
|---|
| 2026.07.20 | ₩4,119 | ₩4,440 | ₩4,119 | ₩4,373 | +6.17% | 3.2만 |
|---|
| 2026.07.17 | ₩3,959 | ₩4,320 | ₩3,939 | ₩4,133 | +4.39% | 3.5만 |
|---|
| 2026.07.16 | ₩4,052 | ₩4,146 | ₩3,865 | ₩4,026 | -0.66% | 4.6만 |
|---|
| 2026.07.15 | ₩3,852 | ₩4,141 | ₩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 | ₩4,026 | +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 | ₩3,170 | ₩3,450 | +0.39% | 225.2만 |
|---|
| 2026.07.08 | ₩4,373 | ₩4,413 | ₩3,878 | ₩4,012 | -8.26% | 12만 |
|---|
| 2026.07.07 | ₩5,751 | ₩7,342 | ₩4,213 | ₩4,708 | -18.14% | 68.8만 |
|---|
| 2026.07.06 | ₩5,523 | ₩5,670 | ₩5,283 | ₩5,657 | +2.42% | 4.8만 |
|---|
| 2026.07.02 | ₩5,925 | ₩5,925 | ₩5,390 | ₩5,617 | -5.19% | 5만 |
|---|
| 2026.07.01 | ₩6,072 | ₩6,125 | ₩5,751 | ₩5,818 | -4.19% | 5.5만 |
|---|
| 2026.06.30 | ₩5,884 | ₩6,353 | ₩5,253 | ₩6,299 | +7.05% | 25.5만 |
|---|
| 2026.06.29 | ₩5,308 | ₩5,533 | ₩5,065 | ₩5,430 | +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 | ₩5,037 | -2.18% | 2.1만 |
|---|
| 2026.06.24 | ₩5,149 | ₩5,233 | ₩4,915 | ₩5,158 | +0.18% | 2.4만 |
|---|
| 2026.06.23 | ₩5,111 | ₩5,374 | ₩4,681 | ₩5,243 | +2.56% | 1.3만 |
|---|
| 2026.06.22 | ₩5,299 | ₩5,430 | ₩4,962 | ₩5,121 | -3.36% | 2.7만 |
|---|
| 2026.06.18 | ₩5,804 | ₩6,001 | ₩5,252 | ₩5,430 | -6.45% | 3.4만 |
|---|
| 2026.06.17 | ₩5,411 | ₩6,048 | ₩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 | ₩5,711 | ₩5,851 | ₩4,803 | ₩4,915 | -13.93% | 7.8만 |
|---|
| 2026.06.12 | ₩5,336 | ₩5,786 | ₩5,055 | ₩5,402 | +1.23% | 3.3만 |
|---|
| 2026.06.11 | ₩5,776 | ₩5,776 | ₩5,252 | ₩5,430 | -6.00% | 3만 |
|---|
| 2026.06.10 | ₩6,553 | ₩6,553 | ₩5,486 | ₩5,767 | -12.00% | 6.5만 |
|---|
| 2026.06.09 | ₩6,834 | ₩6,881 | ₩6,310 | ₩6,506 | -4.79% | 2.1만 |
|---|
| 2026.06.08 | ₩7,021 | ₩7,115 | ₩6,553 | ₩6,740 | -4.00% | 2.8만 |
|---|
| 2026.06.05 | ₩7,171 | ₩7,302 | ₩6,694 | ₩6,937 | -3.26% | 3.2만 |
|---|
| 2026.06.04 | ₩7,246 | ₩7,677 | ₩6,946 | ₩7,396 | +2.07% | 4.5만 |
|---|
| 2026.06.03 | ₩7,330 | ₩7,489 | ₩6,834 | ₩7,471 | +1.92% | 3.4만 |
|---|
| 2026.06.02 | ₩7,218 | ₩7,761 | ₩6,965 | ₩7,555 | +4.67% | 3.1만 |
|---|
| 2026.06.01 | ₩7,237 | ₩7,396 | ₩6,740 | ₩7,302 | +0.91% | 2.8만 |
|---|
| 2026.05.29 | ₩7,396 | ₩7,527 | ₩7,124 | ₩7,527 | +1.77% | 2.5만 |
|---|
| 2026.05.28 | ₩7,021 | ₩7,489 | ₩6,740 | ₩7,489 | +6.67% | 5.5만 |
|---|
| 2026.05.27 | ₩7,396 | ₩7,396 | ₩6,553 | ₩7,021 | -5.06% | 7.7만 |
|---|
| 2026.05.26 | ₩7,948 | ₩7,985 | ₩7,489 | ₩7,723 | -2.83% | 7.8만 |
|---|
| 2026.05.22 | ₩8,894 | ₩9,081 | ₩7,489 | ₩7,957 | -10.53% | 40.3만 |
|---|
| 2026.05.21 | ₩9,006 | ₩10,167 | ₩7,751 | ₩9,362 | +3.95% | 185.5만 |
|---|
| 2026.05.20 | ₩9,643 | ₩11,328 | ₩9,549 | ₩9,830 | +1.94% | 30.1만 |
|---|
| 2026.05.19 | ₩8,903 | ₩9,923 | ₩7,031 | ₩9,455 | +6.20% | 370.8만 |
|---|
| 2026.05.18 | ₩11,140 | ₩11,608 | ₩9,830 | ₩9,923 | -10.92% | 2.4만 |
|---|
| 2026.05.15 | ₩9,268 | ₩11,140 | ₩9,268 | ₩10,672 | +15.15% | 2.5만 |
|---|
| 2026.05.14 | ₩8,220 | ₩9,830 | ₩8,220 | ₩9,549 | +16.17% | 2.8만 |
|---|
| 2026.05.13 | ₩8,238 | ₩8,397 | ₩8,004 | ₩8,238 | 0.00% | 8.9천 |
|---|
| 2026.05.12 | ₩7,817 | ₩8,425 | ₩7,817 | ₩8,079 | +3.35% | 1.5만 |
|---|
| 2026.05.11 | ₩7,845 | ₩8,435 | ₩7,836 | ₩8,182 | +4.30% | 1.1만 |
|---|
| 2026.05.08 | ₩8,519 | ₩8,613 | ₩7,864 | ₩7,911 | -7.14% | 1.8만 |
|---|
| 2026.05.07 | ₩8,894 | ₩8,987 | ₩8,145 | ₩8,369 | -5.89% | 1.6만 |
|---|
| 2026.05.06 | ₩9,081 | ₩9,174 | ₩8,763 | ₩8,987 | -1.03% | 1.2만 |
|---|
| 2026.05.05 | ₩9,549 | ₩9,643 | ₩8,987 | ₩9,174 | -3.92% | 1.7만 |
|---|
| 2026.05.04 | ₩9,839 | ₩10,017 | ₩9,296 | ₩9,362 | -4.85% | 1.1만 |
|---|
| 2026.05.01 | ₩10,298 | ₩10,391 | ₩9,689 | ₩9,830 | -4.55% | 1만 |
|---|
| 2026.04.30 | ₩9,923 | ₩11,234 | ₩9,830 | ₩10,485 | +5.66% | 3.8만 |
|---|
| 2026.04.29 | ₩10,204 | ₩10,298 | ₩9,277 | ₩9,549 | -6.42% | 1.7만 |
|---|
| 2026.04.28 | ₩10,391 | ₩10,579 | ₩10,204 | ₩10,298 | -0.90% | 7.6천 |
|---|
| 2026.04.27 | ₩9,923 | ₩10,579 | ₩9,923 | ₩10,579 | +6.60% | 1.2만 |
|---|
| 2026.04.24 | ₩10,204 | ₩10,204 | ₩9,830 | ₩9,923 | -2.75% | 2.8천 |
|---|
| 2026.04.23 | ₩10,401 | ₩10,485 | ₩9,736 | ₩9,923 | -4.59% | 5.8천 |
|---|
| 2026.04.22 | ₩10,111 | ₩10,485 | ₩10,064 | ₩10,391 | +2.78% | 5.6천 |
|---|
| 2026.04.21 | ₩10,204 | ₩10,672 | ₩10,111 | ₩10,111 | -0.92% | 1.9만 |
|---|
| 2026.04.20 | ₩10,204 | ₩10,860 | ₩9,923 | ₩10,298 | +0.92% | 9천 |
|---|
| 2026.04.17 | ₩10,485 | ₩11,047 | ₩10,204 | ₩10,204 | -2.68% | 1.8만 |
|---|
| 2026.04.16 | ₩11,421 | ₩11,421 | ₩10,485 | ₩10,579 | -7.38% | 2.3만 |
|---|
| 2026.04.15 | ₩10,111 | ₩11,328 | ₩10,111 | ₩10,953 | +8.33% | 3.2만 |
|---|
| 2026.04.14 | ₩10,204 | ₩10,822 | ₩10,111 | ₩10,111 | -0.92% | 1.3만 |
|---|
| 2026.04.13 | ₩11,234 | ₩11,234 | ₩9,643 | ₩10,204 | -9.17% | 3.2만 |
|---|
| 2026.04.10 | ₩12,638 | ₩12,638 | ₩11,140 | ₩11,140 | -11.85% | 2.6만 |
|---|
| 2026.04.09 | ₩12,825 | ₩12,919 | ₩12,170 | ₩12,825 | 0.00% | 1.1만 |
|---|
| 2026.04.08 | ₩12,732 | ₩13,294 | ₩12,545 | ₩12,919 | +1.47% | 2.5만 |
|---|
| 2026.04.07 | ₩12,919 | ₩12,919 | ₩12,077 | ₩12,357 | -4.35% | 1.9만 |
|---|
| 2026.04.06 | ₩13,013 | ₩13,528 | ₩12,151 | ₩12,919 | -0.72% | 1.6만 |
|---|
| 2026.04.02 | ₩13,294 | ₩13,762 | ₩12,638 | ₩13,294 | 0.00% | 2.2만 |
|---|
| 2026.04.01 | ₩13,153 | ₩14,979 | ₩12,919 | ₩14,042 | +6.76% | 6.5만 |
|---|
| 2026.03.31 | ₩12,189 | ₩13,949 | ₩11,805 | ₩12,825 | +5.22% | 3.4만 |
|---|
| 2026.03.30 | ₩11,796 | ₩12,919 | ₩11,796 | ₩12,170 | +3.17% | 1.3만 |
|---|
| 2026.03.27 | ₩11,421 | ₩11,796 | ₩11,140 | ₩11,608 | +1.64% | 8.3천 |
|---|
| 2026.03.26 | ₩12,077 | ₩12,357 | ₩11,328 | ₩11,328 | -6.20% | 1만 |
|---|
| 2026.03.25 | ₩12,357 | ₩12,357 | ₩11,721 | ₩12,264 | -0.76% | 7.1천 |
|---|
| 2026.03.24 | ₩11,796 | ₩12,638 | ₩11,515 | ₩12,170 | +3.17% | 9.9천 |
|---|
| 2026.03.23 | ₩12,638 | ₩13,715 | ₩11,702 | ₩11,796 | -6.67% | 2.8만 |
|---|
| 2026.03.20 | ₩11,796 | ₩12,638 | ₩10,953 | ₩12,638 | +7.14% | 26.4만 |
|---|
| 2026.03.19 | ₩11,515 | ₩11,515 | ₩11,234 | ₩11,515 | 0.00% | 6.9천 |
|---|
| 2026.03.18 | ₩12,825 | ₩12,825 | ₩10,860 | ₩11,328 | -11.68% | 4.1만 |
|---|
| 2026.03.17 | ₩13,481 | ₩13,762 | ₩12,638 | ₩13,106 | -2.78% | 9.8천 |
|---|
| 2026.03.16 | ₩14,136 | ₩14,136 | ₩13,294 | ₩13,855 | -1.99% | 1만 |
|---|
| 2026.03.13 | ₩14,323 | ₩14,698 | ₩13,481 | ₩14,042 | -1.96% | 1.3만 |
|---|
| 2026.03.12 | ₩14,791 | ₩14,791 | ₩13,762 | ₩14,323 | -3.16% | 1만 |
|---|
| 2026.03.11 | ₩14,979 | ₩15,260 | ₩13,855 | ₩14,791 | -1.25% | 3.9만 |
|---|
| 2026.03.10 | ₩13,574 | ₩14,698 | ₩13,013 | ₩14,698 | +8.28% | 1.6만 |
|---|
| 2026.03.09 | ₩13,855 | ₩14,230 | ₩13,200 | ₩13,574 | -2.03% | 2만 |
|---|
| 2026.03.06 | ₩15,634 | ₩15,634 | ₩14,604 | ₩14,791 | -5.39% | 1.7만 |
|---|
| 2026.03.05 | ₩15,821 | ₩16,711 | ₩15,353 | ₩16,196 | +2.37% | 2.2만 |
|---|
| 2026.03.04 | ₩13,668 | ₩18,152 | ₩13,668 | ₩16,196 | +18.49% | 21.6만 |
|---|
| 2026.03.03 | ₩13,855 | ₩14,511 | ₩12,825 | ₩13,668 | -1.35% | 2.6만 |
|---|
| 2026.03.02 | ₩15,353 | ₩15,447 | ₩14,136 | ₩14,885 | -3.05% | 2.6만 |
|---|
| 2026.02.27 | ₩17,506 | ₩18,068 | ₩16,383 | ₩16,383 | -6.42% | 2.7만 |
|---|
| 2026.02.26 | ₩17,694 | ₩19,098 | ₩17,506 | ₩18,255 | +3.17% | 3.4만 |
|---|
| 2026.02.25 | ₩20,315 | ₩20,867 | ₩18,817 | ₩19,379 | -4.61% | 5.8만 |
|---|
| 2026.02.24 | ₩20,221 | ₩23,404 | ₩19,472 | ₩21,532 | +6.48% | 9.6만 |
|---|
| 2026.02.23 | ₩22,374 | ₩22,374 | ₩18,162 | ₩20,502 | -8.37% | 10.3만 |
|---|
| 2026.02.20 | ₩28,179 | ₩29,021 | ₩19,753 | ₩22,749 | -19.27% | 33.4만 |
|---|
| 2026.02.19 | ₩52,519 | ₩71,149 | ₩39,038 | ₩40,162 | -23.53% | 438.1만 |
|---|
| 2026.02.18 | ₩35,200 | ₩44,000 | ₩34,170 | ₩38,289 | +8.78% | 50.2만 |
|---|
| 2026.02.17 | ₩37,353 | ₩37,447 | ₩34,638 | ₩36,323 | -2.76% | 2.3천 |
|---|
| 2026.02.13 | ₩34,638 | ₩36,510 | ₩33,702 | ₩36,417 | +5.14% | 2천 |
|---|
| 2026.02.12 | ₩35,293 | ₩38,383 | ₩33,702 | ₩34,545 | -2.12% | 4.4천 |
|---|
| 2026.02.11 | ₩37,447 | ₩38,102 | ₩34,076 | ₩35,481 | -5.25% | 3.8천 |
|---|
| 2026.02.10 | ₩32,672 | ₩38,102 | ₩32,672 | ₩37,072 | +13.47% | 8.4천 |
|---|
| 2026.02.09 | ₩32,766 | ₩33,702 | ₩30,425 | ₩32,110 | -2.00% | 3천 |
|---|
| 2026.02.06 | ₩38,476 | ₩39,319 | ₩28,459 | ₩33,328 | -13.38% | 1.6만 |
|---|
| 2026.02.05 | ₩41,659 | ₩44,000 | ₩38,383 | ₩38,383 | -7.87% | 1.9천 |
|---|
| 2026.02.04 | ₩46,340 | ₩47,276 | ₩40,442 | ₩42,127 | -9.09% | 1.9천 |
|---|
| 2026.02.03 | ₩45,685 | ₩48,681 | ₩44,936 | ₩45,310 | -0.82% | 2천 |
|---|
| 2026.02.02 | ₩49,055 | ₩52,425 | ₩43,157 | ₩44,655 | -8.97% | 2.4천 |
|---|
| 2026.01.30 | ₩42,127 | ₩51,864 | ₩40,723 | ₩48,774 | +15.78% | 9.6천 |
|---|
| 2026.01.29 | ₩49,617 | ₩49,617 | ₩41,472 | ₩42,315 | -14.72% | 7.7천 |
|---|
| 2026.01.28 | ₩58,417 | ₩58,417 | ₩49,710 | ₩50,553 | -13.46% | 5.3천 |
|---|
| 2026.01.27 | ₩54,298 | ₩63,098 | ₩51,583 | ₩58,417 | +7.59% | 1.5만 |
|---|
| 2026.01.26 | ₩58,978 | ₩58,978 | ₩50,366 | ₩57,106 | -3.17% | 6.1천 |
|---|
| 2026.01.23 | ₩64,221 | ₩64,221 | ₩57,200 | ₩58,698 | -8.60% | 6.6천 |
|---|
| 2026.01.22 | ₩63,004 | ₩66,468 | ₩61,693 | ₩66,281 | +5.20% | 5.8천 |
|---|
| 2026.01.21 | ₩64,127 | ₩67,966 | ₩61,974 | ₩66,561 | +3.80% | 9.5천 |
|---|
| 2026.01.20 | ₩66,468 | ₩69,932 | ₩59,915 | ₩69,370 | +4.37% | 3.8만 |
|---|
| 2026.01.16 | ₩82,195 | ₩151,659 | ₩73,770 | ₩88,093 | +7.18% | 66.5만 |
|---|
| 2026.01.15 | ₩84,255 | ₩84,255 | ₩79,574 | ₩79,761 | -5.33% | 787 |
|---|
| 2026.01.14 | ₩85,659 | ₩87,063 | ₩82,944 | ₩84,068 | -1.86% | 616 |
|---|
| 2026.01.13 | ₩92,774 | ₩94,553 | ₩84,442 | ₩87,157 | -6.05% | 896 |
|---|
| 2026.01.12 | ₩93,617 | ₩100,451 | ₩89,778 | ₩92,774 | -0.90% | 837 |
|---|
| 2026.01.09 | ₩102,978 | ₩102,978 | ₩94,085 | ₩94,085 | -8.64% | 1.2천 |
|---|
| 2026.01.08 | ₩106,723 | ₩106,723 | ₩94,553 | ₩100,170 | -6.14% | 1.3천 |
|---|
| 2026.01.07 | ₩102,978 | ₩117,021 | ₩100,170 | ₩106,723 | +3.64% | 3천 |
|---|
| 2026.01.06 | ₩90,808 | ₩104,851 | ₩87,063 | ₩102,042 | +12.37% | 5.2천 |
|---|
| 2026.01.05 | ₩84,255 | ₩88,936 | ₩84,255 | ₩87,251 | +3.56% | 1.2천 |
|---|
| 2026.01.02 | ₩80,978 | ₩84,255 | ₩77,795 | ₩84,255 | +4.05% | 833 |
|---|
| 2025.12.31 | ₩90,340 | ₩92,119 | ₩77,795 | ₩80,229 | -11.19% | 3.1천 |
|---|
| 2025.12.30 | ₩88,000 | ₩104,851 | ₩86,127 | ₩95,489 | +8.51% | 3.1천 |
|---|
| 2025.12.29 | ₩131,063 | ₩131,999 | ₩106,723 | ₩111,872 | -14.64% | 5천 |
|---|
| 2025.12.26 | ₩140,425 | ₩140,425 | ₩131,063 | ₩133,872 | -4.67% | 1.1천 |
|---|
| 2025.12.24 | ₩138,553 | ₩139,489 | ₩136,025 | ₩138,553 | 0.00% | 323 |
|---|
| 2025.12.23 | ₩143,233 | ₩145,106 | ₩135,744 | ₩140,425 | -1.96% | 786 |
|---|
| 2025.12.22 | ₩141,361 | ₩146,978 | ₩141,361 | ₩146,978 | +3.97% | 439 |
|---|
| 2025.12.19 | ₩146,978 | ₩149,787 | ₩139,489 | ₩144,170 | -1.91% | 553 |
|---|
| 2025.12.18 | ₩150,723 | ₩151,659 | ₩144,170 | ₩146,042 | -3.11% | 464 |
|---|
| 2025.12.17 | ₩157,276 | ₩157,276 | ₩150,723 | ₩152,595 | -2.98% | 456 |
|---|
| 2025.12.16 | ₩157,276 | ₩158,212 | ₩153,531 | ₩157,276 | 0.00% | 279 |
|---|
| 2025.12.15 | ₩167,574 | ₩167,574 | ₩156,340 | ₩159,148 | -5.03% | 686 |
|---|
| 2025.12.12 | ₩173,191 | ₩176,935 | ₩161,957 | ₩164,765 | -4.86% | 1.5천 |
|---|
| 2025.12.11 | ₩185,361 | ₩187,233 | ₩170,382 | ₩172,255 | -7.07% | 1.1천 |
|---|
| 2025.12.10 | ₩188,169 | ₩191,914 | ₩169,446 | ₩183,489 | -2.49% | 2.1천 |
|---|
| 2025.12.09 | ₩194,723 | ₩204,271 | ₩179,744 | ₩180,212 | -7.45% | 1.2천 |
|---|
| 2025.12.08 | ₩203,148 | ₩226,552 | ₩194,723 | ₩197,531 | -2.76% | 3.3천 |
|---|
| 2025.12.05 | ₩163,829 | ₩202,212 | ₩162,893 | ₩194,723 | +18.86% | 2.6천 |
|---|
| 2025.12.04 | ₩159,148 | ₩167,574 | ₩149,787 | ₩162,893 | +2.35% | 3.2천 |
|---|
| 2025.12.03 | ₩175,999 | ₩183,489 | ₩159,148 | ₩161,021 | -8.51% | 1.6천 |
|---|
| 2025.12.02 | ₩184,425 | ₩184,425 | ₩167,574 | ₩175,063 | -5.08% | 2.3천 |
|---|
| 2025.12.01 | ₩197,531 | ₩201,276 | ₩184,425 | ₩184,425 | -6.64% | 1.2천 |
|---|
| 2025.11.28 | ₩215,318 | ₩215,318 | ₩197,531 | ₩203,148 | -5.65% | 1.1천 |
|---|
| 2025.11.26 | ₩212,042 | ₩222,714 | ₩209,701 | ₩213,446 | +0.66% | 1천 |
|---|
| 2025.11.25 | ₩219,999 | ₩221,871 | ₩204,084 | ₩214,382 | -2.55% | 1.3천 |
|---|
| 2025.11.24 | ₩213,446 | ₩228,986 | ₩210,637 | ₩227,488 | +6.58% | 431 |
|---|
| 2025.11.21 | ₩206,612 | ₩212,229 | ₩202,212 | ₩210,637 | +1.95% | 356 |
|---|
| 2025.11.20 | ₩212,510 | ₩219,999 | ₩205,957 | ₩209,701 | -1.32% | 310 |
|---|
| 2025.11.19 | ₩197,531 | ₩212,510 | ₩197,531 | ₩210,637 | +6.64% | 907 |
|---|
| 2025.11.18 | ₩204,084 | ₩205,020 | ₩195,659 | ₩199,403 | -2.29% | 2.2천 |
|---|
| 2025.11.17 | ₩218,127 | ₩219,999 | ₩201,276 | ₩206,893 | -5.15% | 993 |
|---|
| 2025.11.14 | ₩208,765 | ₩240,595 | ₩197,531 | ₩228,425 | +9.42% | 4만 |
|---|
| 2025.11.13 | ₩268,680 | ₩274,297 | ₩243,403 | ₩243,403 | -9.41% | 903 |
|---|
| 2025.11.12 | ₩263,063 | ₩275,420 | ₩261,190 | ₩272,892 | +3.74% | 550 |
|---|
| 2025.11.11 | ₩247,148 | ₩269,616 | ₩243,403 | ₩267,743 | +8.33% | 711 |
|---|
| 2025.11.10 | ₩255,573 | ₩255,573 | ₩244,339 | ₩252,765 | -1.10% | 411 |
|---|
| 2025.11.07 | ₩238,254 | ₩267,743 | ₩235,539 | ₩252,765 | +6.09% | 1.7천 |
|---|
| 2025.11.06 | ₩222,808 | ₩247,148 | ₩220,935 | ₩238,722 | +7.14% | 716 |
|---|
| 2025.11.05 | ₩230,297 | ₩234,135 | ₩212,510 | ₩233,573 | +1.42% | 843 |
|---|
| 2025.11.04 | ₩241,531 | ₩242,467 | ₩224,680 | ₩224,680 | -6.98% | 383 |
|---|
| 2025.11.03 | ₩243,403 | ₩243,403 | ₩234,978 | ₩242,467 | -0.38% | 363 |
|---|
| 2025.10.31 | ₩224,680 | ₩250,892 | ₩210,637 | ₩231,233 | +2.92% | 1.9천 |
|---|
| 2025.10.30 | ₩225,616 | ₩233,105 | ₩215,318 | ₩225,148 | -0.21% | 324 |
|---|
| 2025.10.29 | ₩253,701 | ₩253,701 | ₩219,063 | ₩225,616 | -11.07% | 1.6천 |
|---|
| 2025.10.28 | ₩270,552 | ₩270,552 | ₩246,212 | ₩246,212 | -9.00% | 584 |
|---|
| 2025.10.27 | ₩281,786 | ₩281,786 | ₩264,935 | ₩266,807 | -5.32% | 334 |
|---|
| 2025.10.24 | ₩271,488 | ₩282,441 | ₩268,680 | ₩268,680 | -1.03% | 490 |
|---|
| 2025.10.23 | ₩255,573 | ₩269,616 | ₩250,892 | ₩260,254 | +1.83% | 879 |
|---|
| 2025.10.22 | ₩278,041 | ₩280,850 | ₩252,765 | ₩259,318 | -6.73% | 726 |
|---|
| 2025.10.21 | ₩283,658 | ₩292,084 | ₩271,488 | ₩278,041 | -1.98% | 393 |
|---|
| 2025.10.20 | ₩272,424 | ₩301,445 | ₩271,488 | ₩278,977 | +2.41% | 886 |
|---|
| 2025.10.17 | ₩293,020 | ₩302,569 | ₩267,743 | ₩270,552 | -7.67% | 1.6천 |
|---|
| 2025.10.16 | ₩303,318 | ₩309,871 | ₩282,722 | ₩286,467 | -5.56% | 740 |
|---|
| 2025.10.15 | ₩311,743 | ₩320,543 | ₩299,573 | ₩302,382 | -3.00% | 696 |
|---|
| 2025.10.14 | ₩310,807 | ₩322,977 | ₩294,050 | ₩318,296 | +2.41% | 941 |
|---|
| 2025.10.13 | ₩292,084 | ₩319,233 | ₩282,722 | ₩312,679 | +7.05% | 1.1천 |
|---|
| 2025.10.10 | ₩323,913 | ₩339,828 | ₩285,531 | ₩291,897 | -9.88% | 2.4천 |
|---|