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 | ₩2,911 | ₩2,804 | ₩2,804 | -2.33% | 6천 |
| 2026.10.07 | ₩3,031 | ₩3,031 | ₩3,031 | ₩3,031 | 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 | ₩2,951 | +2.79% | 3.3천 |
| 2026.10.01 | ₩2,970 | ₩3,043 | ₩2,804 | ₩2,804 | -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 | ₩3,325 | ₩2,951 | ₩3,072 | -6.12% | 2.3만 |
|---|
| 2026.09.28 | ₩3,218 | ₩3,279 | ₩3,218 | ₩3,218 | 0.00% | 3.8천 |
|---|
| 2026.09.25 | ₩3,205 | ₩3,405 | ₩3,205 | ₩3,218 | +0.42% | 1.2만 |
|---|
| 2026.09.24 | ₩3,556 | ₩3,556 | ₩3,205 | ₩3,258 | -8.37% | 4.3만 |
|---|
| 2026.09.23 | ₩3,953 | ₩4,848 | ₩3,352 | ₩3,539 | -10.47% | 50.6만 |
|---|
| 2026.09.22 | ₩3,841 | ₩4,046 | ₩3,835 | ₩3,953 | +2.92% | 6.6천 |
|---|
| 2026.09.21 | ₩3,940 | ₩3,940 | ₩3,606 | ₩3,739 | -5.08% | 3.3천 |
|---|
| 2026.09.18 | ₩3,753 | ₩4,086 | ₩3,753 | ₩4,006 | +6.76% | 2.6만 |
|---|
| 2026.09.17 | ₩3,686 | ₩3,686 | ₩3,686 | ₩3,686 | 0.00% | 3.1천 |
|---|
| 2026.09.16 | ₩3,611 | ₩4,006 | ₩3,606 | ₩3,686 | +2.07% | 7.5천 |
|---|
| 2026.09.15 | ₩3,873 | ₩3,874 | ₩3,606 | ₩3,726 | -3.79% | 2.1만 |
|---|
| 2026.09.14 | ₩3,986 | ₩4,060 | ₩3,913 | ₩3,913 | -1.84% | 1.8천 |
|---|
| 2026.09.11 | ₩3,993 | ₩4,060 | ₩3,874 | ₩4,060 | +1.67% | 3.7천 |
|---|
| 2026.09.10 | ₩4,046 | ₩4,086 | ₩4,046 | ₩4,086 | +0.99% | 1.6천 |
|---|
| 2026.09.09 | ₩3,644 | ₩4,314 | ₩3,644 | ₩4,100 | +12.50% | 1.2만 |
|---|
| 2026.09.08 | ₩3,846 | ₩3,940 | ₩3,754 | ₩3,940 | +2.43% | 2.6천 |
|---|
| 2026.09.04 | ₩3,966 | ₩3,966 | ₩3,766 | ₩3,873 | -2.36% | 1.8천 |
|---|
| 2026.09.03 | ₩3,799 | ₩3,873 | ₩3,632 | ₩3,870 | +1.86% | 6.3천 |
|---|
| 2026.09.02 | ₩4,046 | ₩4,046 | ₩4,046 | ₩4,046 | 0.00% | 2.9천 |
|---|
| 2026.09.01 | ₩3,819 | ₩3,853 | ₩3,753 | ₩3,853 | +0.87% | 4.7천 |
|---|
| 2026.08.31 | ₩3,993 | ₩4,046 | ₩3,785 | ₩3,993 | 0.00% | 1.4만 |
|---|
| 2026.08.28 | ₩4,100 | ₩4,140 | ₩4,006 | ₩4,006 | -2.28% | 5.2천 |
|---|
| 2026.08.27 | ₩4,100 | ₩4,140 | ₩4,073 | ₩4,073 | -0.65% | 1.3만 |
|---|
| 2026.08.26 | ₩4,073 | ₩4,127 | ₩4,046 | ₩4,127 | +1.31% | 5.1천 |
|---|
| 2026.08.25 | ₩4,074 | ₩4,085 | ₩4,020 | ₩4,066 | -0.20% | 3.9천 |
|---|
| 2026.08.24 | ₩3,986 | ₩4,113 | ₩3,986 | ₩4,113 | +3.18% | 3.8천 |
|---|
| 2026.08.21 | ₩3,946 | ₩3,993 | ₩3,786 | ₩3,981 | +0.88% | 7.3천 |
|---|
| 2026.08.20 | ₩4,020 | ₩4,020 | ₩3,779 | ₩3,900 | -2.99% | 2만 |
|---|
| 2026.08.19 | ₩4,354 | ₩4,354 | ₩4,020 | ₩4,020 | -7.67% | 1.5만 |
|---|
| 2026.08.18 | ₩4,674 | ₩4,674 | ₩4,140 | ₩4,314 | -7.71% | 2.2만 |
|---|
| 2026.08.17 | ₩4,874 | ₩4,874 | ₩4,500 | ₩4,701 | -3.56% | 3.1만 |
|---|
| 2026.08.14 | ₩4,808 | ₩4,928 | ₩4,407 | ₩4,768 | -0.83% | 18만 |
|---|
| 2026.08.13 | ₩5,101 | ₩5,342 | ₩5,021 | ₩5,315 | +4.19% | 2.2만 |
|---|
| 2026.08.12 | ₩4,674 | ₩5,155 | ₩4,674 | ₩5,008 | +7.14% | 2.6만 |
|---|
| 2026.08.11 | ₩4,607 | ₩4,808 | ₩4,541 | ₩4,567 | -0.87% | 1.9만 |
|---|
| 2026.08.10 | ₩4,714 | ₩4,754 | ₩4,594 | ₩4,607 | -2.27% | 1.4만 |
|---|
| 2026.08.07 | ₩4,554 | ₩4,781 | ₩4,487 | ₩4,781 | +4.99% | 1.4만 |
|---|
| 2026.08.06 | ₩4,527 | ₩4,641 | ₩4,407 | ₩4,594 | +1.47% | 1.2만 |
|---|
| 2026.08.05 | ₩4,674 | ₩4,674 | ₩4,407 | ₩4,500 | -3.71% | 1.8만 |
|---|
| 2026.08.04 | ₩4,280 | ₩4,888 | ₩4,267 | ₩4,741 | +10.76% | 3.4만 |
|---|
| 2026.08.03 | ₩3,926 | ₩4,314 | ₩3,926 | ₩4,273 | +8.84% | 1.7만 |
|---|
| 2026.07.31 | ₩3,993 | ₩4,050 | ₩3,873 | ₩4,033 | +1.00% | 1.6만 |
|---|
| 2026.07.30 | ₩4,060 | ₩4,073 | ₩3,739 | ₩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 | ₩4,073 | ₩3,873 | ₩3,966 | -2.30% | 1.9만 |
|---|
| 2026.07.27 | ₩4,193 | ₩4,314 | ₩4,073 | ₩4,086 | -2.55% | 1.6만 |
|---|
| 2026.07.24 | ₩4,287 | ₩4,407 | ₩4,113 | ₩4,233 | -1.25% | 2.3만 |
|---|
| 2026.07.23 | ₩4,167 | ₩4,394 | ₩4,020 | ₩4,367 | +4.81% | 1.6만 |
|---|
| 2026.07.22 | ₩4,273 | ₩4,273 | ₩4,020 | ₩4,273 | 0.00% | 2.5만 |
|---|
| 2026.07.21 | ₩4,300 | ₩4,367 | ₩4,127 | ₩4,354 | +1.24% | 2.4만 |
|---|
| 2026.07.20 | ₩4,113 | ₩4,434 | ₩4,113 | ₩4,367 | +6.17% | 3.2만 |
|---|
| 2026.07.17 | ₩3,953 | ₩4,314 | ₩3,933 | ₩4,127 | +4.39% | 3.5만 |
|---|
| 2026.07.16 | ₩4,046 | ₩4,140 | ₩3,859 | ₩4,020 | -0.66% | 4.6만 |
|---|
| 2026.07.15 | ₩3,846 | ₩4,135 | ₩3,606 | ₩4,086 | +6.25% | 11.6만 |
|---|
| 2026.07.14 | ₩3,926 | ₩5,222 | ₩3,432 | ₩3,926 | 0.00% | 115.4만 |
|---|
| 2026.07.13 | ₩3,339 | ₩4,233 | ₩3,339 | ₩4,020 | +20.40% | 52만 |
|---|
| 2026.07.10 | ₩3,245 | ₩3,445 | ₩3,218 | ₩3,445 | +6.17% | 6.5만 |
|---|
| 2026.07.09 | ₩3,432 | ₩3,539 | ₩3,165 | ₩3,445 | +0.39% | 225.2만 |
|---|
| 2026.07.08 | ₩4,367 | ₩4,407 | ₩3,873 | ₩4,006 | -8.26% | 12만 |
|---|
| 2026.07.07 | ₩5,742 | ₩7,332 | ₩4,207 | ₩4,701 | -18.14% | 68.8만 |
|---|
| 2026.07.06 | ₩5,515 | ₩5,662 | ₩5,275 | ₩5,649 | +2.42% | 4.8만 |
|---|
| 2026.07.02 | ₩5,916 | ₩5,916 | ₩5,382 | ₩5,609 | -5.19% | 5만 |
|---|
| 2026.07.01 | ₩6,063 | ₩6,116 | ₩5,742 | ₩5,809 | -4.19% | 5.5만 |
|---|
| 2026.06.30 | ₩5,876 | ₩6,343 | ₩5,246 | ₩6,290 | +7.05% | 25.5만 |
|---|
| 2026.06.29 | ₩5,300 | ₩5,525 | ₩5,057 | ₩5,422 | +2.29% | 7.9만 |
|---|
| 2026.06.26 | ₩4,973 | ₩5,562 | ₩4,113 | ₩5,459 | +9.77% | 6.8만 |
|---|
| 2026.06.25 | ₩5,141 | ₩5,141 | ₩4,683 | ₩5,029 | -2.18% | 2.1만 |
|---|
| 2026.06.24 | ₩5,141 | ₩5,226 | ₩4,908 | ₩5,151 | +0.18% | 2.4만 |
|---|
| 2026.06.23 | ₩5,104 | ₩5,366 | ₩4,674 | ₩5,235 | +2.56% | 1.3만 |
|---|
| 2026.06.22 | ₩5,291 | ₩5,422 | ₩4,955 | ₩5,113 | -3.36% | 2.7만 |
|---|
| 2026.06.18 | ₩5,796 | ₩5,992 | ₩5,244 | ₩5,422 | -6.45% | 3.4만 |
|---|
| 2026.06.17 | ₩5,403 | ₩6,039 | ₩5,141 | ₩5,796 | +7.27% | 18.5만 |
|---|
| 2026.06.16 | ₩4,917 | ₩7,946 | ₩4,917 | ₩6,749 | +37.26% | 254.1만 |
|---|
| 2026.06.15 | ₩5,702 | ₩5,843 | ₩4,796 | ₩4,908 | -13.93% | 7.8만 |
|---|
| 2026.06.12 | ₩5,328 | ₩5,777 | ₩5,048 | ₩5,394 | +1.23% | 3.3만 |
|---|
| 2026.06.11 | ₩5,768 | ₩5,768 | ₩5,244 | ₩5,422 | -6.00% | 3만 |
|---|
| 2026.06.10 | ₩6,544 | ₩6,544 | ₩5,478 | ₩5,758 | -12.00% | 6.5만 |
|---|
| 2026.06.09 | ₩6,824 | ₩6,871 | ₩6,301 | ₩6,497 | -4.79% | 2.1만 |
|---|
| 2026.06.08 | ₩7,011 | ₩7,105 | ₩6,544 | ₩6,731 | -4.00% | 2.8만 |
|---|
| 2026.06.05 | ₩7,161 | ₩7,292 | ₩6,684 | ₩6,927 | -3.26% | 3.2만 |
|---|
| 2026.06.04 | ₩7,235 | ₩7,665 | ₩6,936 | ₩7,385 | +2.07% | 4.5만 |
|---|
| 2026.06.03 | ₩7,320 | ₩7,479 | ₩6,824 | ₩7,460 | +1.92% | 3.4만 |
|---|
| 2026.06.02 | ₩7,207 | ₩7,750 | ₩6,955 | ₩7,544 | +4.67% | 3.1만 |
|---|
| 2026.06.01 | ₩7,226 | ₩7,385 | ₩6,731 | ₩7,292 | +0.91% | 2.8만 |
|---|
| 2026.05.29 | ₩7,385 | ₩7,516 | ₩7,114 | ₩7,516 | +1.77% | 2.5만 |
|---|
| 2026.05.28 | ₩7,011 | ₩7,479 | ₩6,731 | ₩7,479 | +6.67% | 5.5만 |
|---|
| 2026.05.27 | ₩7,385 | ₩7,385 | ₩6,544 | ₩7,011 | -5.06% | 7.7만 |
|---|
| 2026.05.26 | ₩7,937 | ₩7,974 | ₩7,479 | ₩7,712 | -2.83% | 7.8만 |
|---|
| 2026.05.22 | ₩8,881 | ₩9,068 | ₩7,479 | ₩7,946 | -10.53% | 40.3만 |
|---|
| 2026.05.21 | ₩8,993 | ₩10,152 | ₩7,740 | ₩9,348 | +3.95% | 185.5만 |
|---|
| 2026.05.20 | ₩9,629 | ₩11,311 | ₩9,535 | ₩9,816 | +1.94% | 30.1만 |
|---|
| 2026.05.19 | ₩8,890 | ₩9,909 | ₩7,020 | ₩9,442 | +6.20% | 370.8만 |
|---|
| 2026.05.18 | ₩11,124 | ₩11,592 | ₩9,816 | ₩9,909 | -10.92% | 2.4만 |
|---|
| 2026.05.15 | ₩9,255 | ₩11,124 | ₩9,255 | ₩10,657 | +15.15% | 2.5만 |
|---|
| 2026.05.14 | ₩8,208 | ₩9,816 | ₩8,208 | ₩9,535 | +16.17% | 2.8만 |
|---|
| 2026.05.13 | ₩8,226 | ₩8,385 | ₩7,993 | ₩8,226 | 0.00% | 8.9천 |
|---|
| 2026.05.12 | ₩7,806 | ₩8,413 | ₩7,806 | ₩8,067 | +3.35% | 1.5만 |
|---|
| 2026.05.11 | ₩7,834 | ₩8,423 | ₩7,824 | ₩8,170 | +4.30% | 1.1만 |
|---|
| 2026.05.08 | ₩8,507 | ₩8,600 | ₩7,852 | ₩7,899 | -7.14% | 1.8만 |
|---|
| 2026.05.07 | ₩8,881 | ₩8,974 | ₩8,133 | ₩8,357 | -5.89% | 1.6만 |
|---|
| 2026.05.06 | ₩9,068 | ₩9,161 | ₩8,750 | ₩8,974 | -1.03% | 1.2만 |
|---|
| 2026.05.05 | ₩9,535 | ₩9,629 | ₩8,974 | ₩9,161 | -3.92% | 1.7만 |
|---|
| 2026.05.04 | ₩9,825 | ₩10,003 | ₩9,283 | ₩9,348 | -4.85% | 1.1만 |
|---|
| 2026.05.01 | ₩10,283 | ₩10,376 | ₩9,675 | ₩9,816 | -4.55% | 1만 |
|---|
| 2026.04.30 | ₩9,909 | ₩11,218 | ₩9,816 | ₩10,470 | +5.66% | 3.8만 |
|---|
| 2026.04.29 | ₩10,189 | ₩10,283 | ₩9,264 | ₩9,535 | -6.42% | 1.7만 |
|---|
| 2026.04.28 | ₩10,376 | ₩10,563 | ₩10,189 | ₩10,283 | -0.90% | 7.6천 |
|---|
| 2026.04.27 | ₩9,909 | ₩10,563 | ₩9,909 | ₩10,563 | +6.60% | 1.2만 |
|---|
| 2026.04.24 | ₩10,189 | ₩10,189 | ₩9,816 | ₩9,909 | -2.75% | 2.8천 |
|---|
| 2026.04.23 | ₩10,386 | ₩10,470 | ₩9,722 | ₩9,909 | -4.59% | 5.8천 |
|---|
| 2026.04.22 | ₩10,096 | ₩10,470 | ₩10,049 | ₩10,376 | +2.78% | 5.6천 |
|---|
| 2026.04.21 | ₩10,189 | ₩10,657 | ₩10,096 | ₩10,096 | -0.92% | 1.9만 |
|---|
| 2026.04.20 | ₩10,189 | ₩10,844 | ₩9,909 | ₩10,283 | +0.92% | 9천 |
|---|
| 2026.04.17 | ₩10,470 | ₩11,031 | ₩10,189 | ₩10,189 | -2.68% | 1.8만 |
|---|
| 2026.04.16 | ₩11,405 | ₩11,405 | ₩10,470 | ₩10,563 | -7.38% | 2.3만 |
|---|
| 2026.04.15 | ₩10,096 | ₩11,311 | ₩10,096 | ₩10,937 | +8.33% | 3.2만 |
|---|
| 2026.04.14 | ₩10,189 | ₩10,806 | ₩10,096 | ₩10,096 | -0.92% | 1.3만 |
|---|
| 2026.04.13 | ₩11,218 | ₩11,218 | ₩9,629 | ₩10,189 | -9.17% | 3.2만 |
|---|
| 2026.04.10 | ₩12,620 | ₩12,620 | ₩11,124 | ₩11,124 | -11.85% | 2.6만 |
|---|
| 2026.04.09 | ₩12,807 | ₩12,900 | ₩12,153 | ₩12,807 | 0.00% | 1.1만 |
|---|
| 2026.04.08 | ₩12,713 | ₩13,274 | ₩12,527 | ₩12,900 | +1.47% | 2.5만 |
|---|
| 2026.04.07 | ₩12,900 | ₩12,900 | ₩12,059 | ₩12,340 | -4.35% | 1.9만 |
|---|
| 2026.04.06 | ₩12,994 | ₩13,508 | ₩12,134 | ₩12,900 | -0.72% | 1.6만 |
|---|
| 2026.04.02 | ₩13,274 | ₩13,742 | ₩12,620 | ₩13,274 | 0.00% | 2.2만 |
|---|
| 2026.04.01 | ₩13,134 | ₩14,957 | ₩12,900 | ₩14,022 | +6.76% | 6.5만 |
|---|
| 2026.03.31 | ₩12,171 | ₩13,929 | ₩11,788 | ₩12,807 | +5.22% | 3.4만 |
|---|
| 2026.03.30 | ₩11,779 | ₩12,900 | ₩11,779 | ₩12,153 | +3.17% | 1.3만 |
|---|
| 2026.03.27 | ₩11,405 | ₩11,779 | ₩11,124 | ₩11,592 | +1.64% | 8.3천 |
|---|
| 2026.03.26 | ₩12,059 | ₩12,340 | ₩11,311 | ₩11,311 | -6.20% | 1만 |
|---|
| 2026.03.25 | ₩12,340 | ₩12,340 | ₩11,704 | ₩12,246 | -0.76% | 7.1천 |
|---|
| 2026.03.24 | ₩11,779 | ₩12,620 | ₩11,498 | ₩12,153 | +3.17% | 9.9천 |
|---|
| 2026.03.23 | ₩12,620 | ₩13,695 | ₩11,685 | ₩11,779 | -6.67% | 2.8만 |
|---|
| 2026.03.20 | ₩11,779 | ₩12,620 | ₩10,937 | ₩12,620 | +7.14% | 26.4만 |
|---|
| 2026.03.19 | ₩11,498 | ₩11,498 | ₩11,218 | ₩11,498 | 0.00% | 6.9천 |
|---|
| 2026.03.18 | ₩12,807 | ₩12,807 | ₩10,844 | ₩11,311 | -11.68% | 4.1만 |
|---|
| 2026.03.17 | ₩13,461 | ₩13,742 | ₩12,620 | ₩13,087 | -2.78% | 9.8천 |
|---|
| 2026.03.16 | ₩14,116 | ₩14,116 | ₩13,274 | ₩13,835 | -1.99% | 1만 |
|---|
| 2026.03.13 | ₩14,303 | ₩14,677 | ₩13,461 | ₩14,022 | -1.96% | 1.3만 |
|---|
| 2026.03.12 | ₩14,770 | ₩14,770 | ₩13,742 | ₩14,303 | -3.16% | 1만 |
|---|
| 2026.03.11 | ₩14,957 | ₩15,237 | ₩13,835 | ₩14,770 | -1.25% | 3.9만 |
|---|
| 2026.03.10 | ₩13,555 | ₩14,677 | ₩12,994 | ₩14,677 | +8.28% | 1.6만 |
|---|
| 2026.03.09 | ₩13,835 | ₩14,209 | ₩13,181 | ₩13,555 | -2.03% | 2만 |
|---|
| 2026.03.06 | ₩15,611 | ₩15,611 | ₩14,583 | ₩14,770 | -5.39% | 1.7만 |
|---|
| 2026.03.05 | ₩15,798 | ₩16,686 | ₩15,331 | ₩16,172 | +2.37% | 2.2만 |
|---|
| 2026.03.04 | ₩13,648 | ₩18,126 | ₩13,648 | ₩16,172 | +18.49% | 21.6만 |
|---|
| 2026.03.03 | ₩13,835 | ₩14,490 | ₩12,807 | ₩13,648 | -1.35% | 2.6만 |
|---|
| 2026.03.02 | ₩15,331 | ₩15,424 | ₩14,116 | ₩14,864 | -3.05% | 2.6만 |
|---|
| 2026.02.27 | ₩17,481 | ₩18,042 | ₩16,359 | ₩16,359 | -6.42% | 2.7만 |
|---|
| 2026.02.26 | ₩17,668 | ₩19,070 | ₩17,481 | ₩18,229 | +3.17% | 3.4만 |
|---|
| 2026.02.25 | ₩20,285 | ₩20,837 | ₩18,790 | ₩19,351 | -4.61% | 5.8만 |
|---|
| 2026.02.24 | ₩20,192 | ₩23,370 | ₩19,444 | ₩21,501 | +6.48% | 9.6만 |
|---|
| 2026.02.23 | ₩22,342 | ₩22,342 | ₩18,135 | ₩20,472 | -8.37% | 10.3만 |
|---|
| 2026.02.20 | ₩28,138 | ₩28,979 | ₩19,725 | ₩22,716 | -19.27% | 33.4만 |
|---|
| 2026.02.19 | ₩52,443 | ₩71,046 | ₩38,982 | ₩40,104 | -23.53% | 438.1만 |
|---|
| 2026.02.18 | ₩35,149 | ₩43,936 | ₩34,121 | ₩38,234 | +8.78% | 50.2만 |
|---|
| 2026.02.17 | ₩37,299 | ₩37,393 | ₩34,588 | ₩36,271 | -2.76% | 2.3천 |
|---|
| 2026.02.13 | ₩34,588 | ₩36,458 | ₩33,653 | ₩36,364 | +5.14% | 2천 |
|---|
| 2026.02.12 | ₩35,243 | ₩38,327 | ₩33,653 | ₩34,495 | -2.12% | 4.4천 |
|---|
| 2026.02.11 | ₩37,393 | ₩38,047 | ₩34,027 | ₩35,429 | -5.25% | 3.8천 |
|---|
| 2026.02.10 | ₩32,625 | ₩38,047 | ₩32,625 | ₩37,019 | +13.47% | 8.4천 |
|---|
| 2026.02.09 | ₩32,719 | ₩33,653 | ₩30,381 | ₩32,064 | -2.00% | 3천 |
|---|
| 2026.02.06 | ₩38,421 | ₩39,262 | ₩28,418 | ₩33,279 | -13.38% | 1.6만 |
|---|
| 2026.02.05 | ₩41,599 | ₩43,936 | ₩38,327 | ₩38,327 | -7.87% | 1.9천 |
|---|
| 2026.02.04 | ₩46,273 | ₩47,208 | ₩40,384 | ₩42,067 | -9.09% | 1.9천 |
|---|
| 2026.02.03 | ₩45,619 | ₩48,610 | ₩44,871 | ₩45,245 | -0.82% | 2천 |
|---|
| 2026.02.02 | ₩48,984 | ₩52,350 | ₩43,095 | ₩44,591 | -8.97% | 2.4천 |
|---|
| 2026.01.30 | ₩42,067 | ₩51,789 | ₩40,664 | ₩48,704 | +15.78% | 9.6천 |
|---|
| 2026.01.29 | ₩49,545 | ₩49,545 | ₩41,412 | ₩42,254 | -14.72% | 7.7천 |
|---|
| 2026.01.28 | ₩58,332 | ₩58,332 | ₩49,639 | ₩50,480 | -13.46% | 5.3천 |
|---|
| 2026.01.27 | ₩54,219 | ₩63,007 | ₩51,508 | ₩58,332 | +7.59% | 1.5만 |
|---|
| 2026.01.26 | ₩58,893 | ₩58,893 | ₩50,293 | ₩57,024 | -3.17% | 6.1천 |
|---|
| 2026.01.23 | ₩64,128 | ₩64,128 | ₩57,117 | ₩58,613 | -8.60% | 6.6천 |
|---|
| 2026.01.22 | ₩62,913 | ₩66,372 | ₩61,604 | ₩66,185 | +5.20% | 5.8천 |
|---|
| 2026.01.21 | ₩64,035 | ₩67,868 | ₩61,885 | ₩66,465 | +3.80% | 9.5천 |
|---|
| 2026.01.20 | ₩66,372 | ₩69,831 | ₩59,828 | ₩69,270 | +4.37% | 3.8만 |
|---|
| 2026.01.16 | ₩82,077 | ₩151,440 | ₩73,663 | ₩87,966 | +7.18% | 66.5만 |
|---|
| 2026.01.15 | ₩84,133 | ₩84,133 | ₩79,459 | ₩79,646 | -5.33% | 787 |
|---|
| 2026.01.14 | ₩85,536 | ₩86,938 | ₩82,825 | ₩83,946 | -1.86% | 616 |
|---|
| 2026.01.13 | ₩92,640 | ₩94,416 | ₩84,320 | ₩87,031 | -6.05% | 896 |
|---|
| 2026.01.12 | ₩93,482 | ₩100,306 | ₩89,649 | ₩92,640 | -0.90% | 837 |
|---|
| 2026.01.09 | ₩102,830 | ₩102,830 | ₩93,949 | ₩93,949 | -8.64% | 1.2천 |
|---|
| 2026.01.08 | ₩106,569 | ₩106,569 | ₩94,416 | ₩100,025 | -6.14% | 1.3천 |
|---|
| 2026.01.07 | ₩102,830 | ₩116,852 | ₩100,025 | ₩106,569 | +3.64% | 3천 |
|---|
| 2026.01.06 | ₩90,677 | ₩104,699 | ₩86,938 | ₩101,895 | +12.37% | 5.2천 |
|---|
| 2026.01.05 | ₩84,133 | ₩88,807 | ₩84,133 | ₩87,125 | +3.56% | 1.2천 |
|---|
| 2026.01.02 | ₩80,861 | ₩84,133 | ₩77,683 | ₩84,133 | +4.05% | 833 |
|---|
| 2025.12.31 | ₩90,210 | ₩91,986 | ₩77,683 | ₩80,114 | -11.19% | 3.1천 |
|---|
| 2025.12.30 | ₩87,873 | ₩104,699 | ₩86,003 | ₩95,351 | +8.51% | 3.1천 |
|---|
| 2025.12.29 | ₩130,874 | ₩131,809 | ₩106,569 | ₩111,710 | -14.64% | 5천 |
|---|
| 2025.12.26 | ₩140,222 | ₩140,222 | ₩130,874 | ₩133,679 | -4.67% | 1.1천 |
|---|
| 2025.12.24 | ₩138,353 | ₩139,287 | ₩135,829 | ₩138,353 | 0.00% | 323 |
|---|
| 2025.12.23 | ₩143,027 | ₩144,896 | ₩135,548 | ₩140,222 | -1.96% | 786 |
|---|
| 2025.12.22 | ₩141,157 | ₩146,766 | ₩141,157 | ₩146,766 | +3.97% | 439 |
|---|
| 2025.12.19 | ₩146,766 | ₩149,570 | ₩139,287 | ₩143,962 | -1.91% | 553 |
|---|
| 2025.12.18 | ₩150,505 | ₩151,440 | ₩143,962 | ₩145,831 | -3.11% | 464 |
|---|
| 2025.12.17 | ₩157,049 | ₩157,049 | ₩150,505 | ₩152,375 | -2.98% | 456 |
|---|
| 2025.12.16 | ₩157,049 | ₩157,984 | ₩153,310 | ₩157,049 | 0.00% | 279 |
|---|
| 2025.12.15 | ₩167,332 | ₩167,332 | ₩156,114 | ₩158,919 | -5.03% | 686 |
|---|
| 2025.12.12 | ₩172,941 | ₩176,680 | ₩161,723 | ₩164,527 | -4.86% | 1.5천 |
|---|
| 2025.12.11 | ₩185,093 | ₩186,963 | ₩170,136 | ₩172,006 | -7.07% | 1.1천 |
|---|
| 2025.12.10 | ₩187,898 | ₩191,637 | ₩169,202 | ₩183,224 | -2.49% | 2.1천 |
|---|
| 2025.12.09 | ₩194,442 | ₩203,977 | ₩179,484 | ₩179,952 | -7.45% | 1.2천 |
|---|
| 2025.12.08 | ₩202,855 | ₩226,225 | ₩194,442 | ₩197,246 | -2.76% | 3.3천 |
|---|
| 2025.12.05 | ₩163,593 | ₩201,920 | ₩162,658 | ₩194,442 | +18.86% | 2.6천 |
|---|
| 2025.12.04 | ₩158,919 | ₩167,332 | ₩149,570 | ₩162,658 | +2.35% | 3.2천 |
|---|
| 2025.12.03 | ₩175,745 | ₩183,224 | ₩158,919 | ₩160,788 | -8.51% | 1.6천 |
|---|
| 2025.12.02 | ₩184,159 | ₩184,159 | ₩167,332 | ₩174,810 | -5.08% | 2.3천 |
|---|
| 2025.12.01 | ₩197,246 | ₩200,985 | ₩184,159 | ₩184,159 | -6.64% | 1.2천 |
|---|
| 2025.11.28 | ₩215,007 | ₩215,007 | ₩197,246 | ₩202,855 | -5.65% | 1.1천 |
|---|
| 2025.11.26 | ₩211,736 | ₩222,392 | ₩209,399 | ₩213,138 | +0.66% | 1천 |
|---|
| 2025.11.25 | ₩219,682 | ₩221,551 | ₩203,790 | ₩214,073 | -2.55% | 1.3천 |
|---|
| 2025.11.24 | ₩213,138 | ₩228,656 | ₩210,333 | ₩227,160 | +6.58% | 431 |
|---|
| 2025.11.21 | ₩206,314 | ₩211,923 | ₩201,920 | ₩210,333 | +1.95% | 356 |
|---|
| 2025.11.20 | ₩212,203 | ₩219,682 | ₩205,659 | ₩209,399 | -1.32% | 310 |
|---|
| 2025.11.19 | ₩197,246 | ₩212,203 | ₩197,246 | ₩210,333 | +6.64% | 907 |
|---|
| 2025.11.18 | ₩203,790 | ₩204,724 | ₩195,376 | ₩199,116 | -2.29% | 2.2천 |
|---|
| 2025.11.17 | ₩217,812 | ₩219,682 | ₩200,985 | ₩206,594 | -5.15% | 993 |
|---|
| 2025.11.14 | ₩208,464 | ₩240,247 | ₩197,246 | ₩228,095 | +9.42% | 4만 |
|---|
| 2025.11.13 | ₩268,292 | ₩273,901 | ₩243,052 | ₩243,052 | -9.41% | 903 |
|---|
| 2025.11.12 | ₩262,683 | ₩275,023 | ₩260,813 | ₩272,499 | +3.74% | 550 |
|---|
| 2025.11.11 | ₩246,791 | ₩269,227 | ₩243,052 | ₩267,357 | +8.33% | 711 |
|---|
| 2025.11.10 | ₩255,205 | ₩255,205 | ₩243,987 | ₩252,400 | -1.10% | 411 |
|---|
| 2025.11.07 | ₩237,910 | ₩267,357 | ₩235,199 | ₩252,400 | +6.09% | 1.7천 |
|---|
| 2025.11.06 | ₩222,486 | ₩246,791 | ₩220,616 | ₩238,378 | +7.14% | 716 |
|---|
| 2025.11.05 | ₩229,964 | ₩233,797 | ₩212,203 | ₩233,236 | +1.42% | 843 |
|---|
| 2025.11.04 | ₩241,182 | ₩242,117 | ₩224,356 | ₩224,356 | -6.98% | 383 |
|---|
| 2025.11.03 | ₩243,052 | ₩243,052 | ₩234,639 | ₩242,117 | -0.38% | 363 |
|---|
| 2025.10.31 | ₩224,356 | ₩250,530 | ₩210,333 | ₩230,899 | +2.92% | 1.9천 |
|---|
| 2025.10.30 | ₩225,290 | ₩232,769 | ₩215,007 | ₩224,823 | -0.21% | 324 |
|---|
| 2025.10.29 | ₩253,335 | ₩253,335 | ₩218,747 | ₩225,290 | -11.07% | 1.6천 |
|---|
| 2025.10.28 | ₩270,162 | ₩270,162 | ₩245,856 | ₩245,856 | -9.00% | 584 |
|---|
| 2025.10.27 | ₩281,379 | ₩281,379 | ₩264,553 | ₩266,422 | -5.32% | 334 |
|---|
| 2025.10.24 | ₩271,096 | ₩282,034 | ₩268,292 | ₩268,292 | -1.03% | 490 |
|---|
| 2025.10.23 | ₩255,205 | ₩269,227 | ₩250,530 | ₩259,879 | +1.83% | 879 |
|---|
| 2025.10.22 | ₩277,640 | ₩280,445 | ₩252,400 | ₩258,944 | -6.73% | 726 |
|---|
| 2025.10.21 | ₩283,249 | ₩291,662 | ₩271,096 | ₩277,640 | -1.98% | 393 |
|---|
| 2025.10.20 | ₩272,031 | ₩301,010 | ₩271,096 | ₩278,575 | +2.41% | 886 |
|---|
| 2025.10.17 | ₩292,597 | ₩302,132 | ₩267,357 | ₩270,162 | -7.67% | 1.6천 |
|---|
| 2025.10.16 | ₩302,880 | ₩309,424 | ₩282,314 | ₩286,053 | -5.56% | 740 |
|---|
| 2025.10.15 | ₩311,293 | ₩320,081 | ₩299,141 | ₩301,945 | -3.00% | 696 |
|---|
| 2025.10.14 | ₩310,359 | ₩322,511 | ₩293,625 | ₩317,837 | +2.41% | 941 |
|---|
| 2025.10.13 | ₩291,662 | ₩318,772 | ₩282,314 | ₩312,228 | +7.05% | 1.1천 |
|---|
| 2025.10.10 | ₩323,446 | ₩339,338 | ₩285,119 | ₩291,475 | -9.88% | 2.4천 |
|---|