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 | ₩2,851 | ₩2,851 | ₩2,724 | ₩2,797 | -1.88% | 5.5천 |
| 2026.10.08 | ₩2,878 | ₩2,918 | ₩2,811 | ₩2,811 | -2.33% | 6천 |
| 2026.10.07 | ₩3,038 | ₩3,038 | ₩3,038 | ₩3,038 | 0.00% | 3.6천 |
| 2026.10.06 | ₩3,065 | ₩3,112 | ₩3,001 | ₩3,001 | -2.10% | 5.5천 |
| 2026.10.05 | ₩3,025 | ₩3,132 | ₩2,931 | ₩2,971 | -1.77% | 1만 |
| 2026.10.02 | ₩2,878 | ₩3,025 | ₩2,878 | ₩2,958 | +2.79% | 3.3천 |
| 2026.10.01 | ₩2,977 | ₩3,050 | ₩2,811 | ₩2,811 | -5.58% | 1.7만 |
| 2026.09.30 | ₩3,011 | ₩3,052 | ₩2,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,011 |
| 0.00% |
| 1.4만 |
| 2026.09.29 | ₩3,279 | ₩3,333 | ₩2,958 | ₩3,078 | -6.12% | 2.3만 |
|---|
| 2026.09.28 | ₩3,226 | ₩3,286 | ₩3,226 | ₩3,226 | 0.00% | 3.8천 |
|---|
| 2026.09.25 | ₩3,212 | ₩3,413 | ₩3,212 | ₩3,226 | +0.42% | 1.2만 |
|---|
| 2026.09.24 | ₩3,564 | ₩3,564 | ₩3,212 | ₩3,266 | -8.37% | 4.3만 |
|---|
| 2026.09.23 | ₩3,962 | ₩4,858 | ₩3,359 | ₩3,547 | -10.47% | 50.6만 |
|---|
| 2026.09.22 | ₩3,849 | ₩4,055 | ₩3,844 | ₩3,962 | +2.92% | 6.6천 |
|---|
| 2026.09.21 | ₩3,948 | ₩3,948 | ₩3,614 | ₩3,748 | -5.08% | 3.3천 |
|---|
| 2026.09.18 | ₩3,761 | ₩4,096 | ₩3,761 | ₩4,015 | +6.76% | 2.6만 |
|---|
| 2026.09.17 | ₩3,694 | ₩3,694 | ₩3,694 | ₩3,694 | 0.00% | 3.1천 |
|---|
| 2026.09.16 | ₩3,619 | ₩4,015 | ₩3,614 | ₩3,694 | +2.07% | 7.5천 |
|---|
| 2026.09.15 | ₩3,881 | ₩3,883 | ₩3,614 | ₩3,734 | -3.79% | 2.1만 |
|---|
| 2026.09.14 | ₩3,995 | ₩4,069 | ₩3,922 | ₩3,922 | -1.84% | 1.8천 |
|---|
| 2026.09.11 | ₩4,002 | ₩4,069 | ₩3,883 | ₩4,069 | +1.67% | 3.7천 |
|---|
| 2026.09.10 | ₩4,055 | ₩4,096 | ₩4,055 | ₩4,096 | +0.99% | 1.6천 |
|---|
| 2026.09.09 | ₩3,653 | ₩4,323 | ₩3,653 | ₩4,109 | +12.50% | 1.2만 |
|---|
| 2026.09.08 | ₩3,855 | ₩3,948 | ₩3,762 | ₩3,948 | +2.43% | 2.6천 |
|---|
| 2026.09.04 | ₩3,975 | ₩3,975 | ₩3,774 | ₩3,881 | -2.36% | 1.8천 |
|---|
| 2026.09.03 | ₩3,808 | ₩3,881 | ₩3,640 | ₩3,879 | +1.86% | 6.3천 |
|---|
| 2026.09.02 | ₩4,055 | ₩4,055 | ₩4,055 | ₩4,055 | 0.00% | 2.9천 |
|---|
| 2026.09.01 | ₩3,828 | ₩3,861 | ₩3,761 | ₩3,861 | +0.87% | 4.7천 |
|---|
| 2026.08.31 | ₩4,002 | ₩4,055 | ₩3,793 | ₩4,002 | 0.00% | 1.4만 |
|---|
| 2026.08.28 | ₩4,109 | ₩4,149 | ₩4,015 | ₩4,015 | -2.28% | 5.2천 |
|---|
| 2026.08.27 | ₩4,109 | ₩4,149 | ₩4,082 | ₩4,082 | -0.65% | 1.3만 |
|---|
| 2026.08.26 | ₩4,082 | ₩4,136 | ₩4,055 | ₩4,136 | +1.31% | 5.1천 |
|---|
| 2026.08.25 | ₩4,083 | ₩4,094 | ₩4,029 | ₩4,075 | -0.20% | 3.9천 |
|---|
| 2026.08.24 | ₩3,995 | ₩4,122 | ₩3,995 | ₩4,122 | +3.18% | 3.8천 |
|---|
| 2026.08.21 | ₩3,955 | ₩4,002 | ₩3,794 | ₩3,990 | +0.88% | 7.3천 |
|---|
| 2026.08.20 | ₩4,029 | ₩4,029 | ₩3,788 | ₩3,908 | -2.99% | 2만 |
|---|
| 2026.08.19 | ₩4,363 | ₩4,363 | ₩4,029 | ₩4,029 | -7.67% | 1.5만 |
|---|
| 2026.08.18 | ₩4,684 | ₩4,684 | ₩4,149 | ₩4,323 | -7.71% | 2.2만 |
|---|
| 2026.08.17 | ₩4,885 | ₩4,885 | ₩4,510 | ₩4,711 | -3.56% | 3.1만 |
|---|
| 2026.08.14 | ₩4,818 | ₩4,939 | ₩4,417 | ₩4,778 | -0.83% | 18만 |
|---|
| 2026.08.13 | ₩5,113 | ₩5,354 | ₩5,032 | ₩5,327 | +4.19% | 2.2만 |
|---|
| 2026.08.12 | ₩4,684 | ₩5,166 | ₩4,684 | ₩5,019 | +7.14% | 2.6만 |
|---|
| 2026.08.11 | ₩4,618 | ₩4,818 | ₩4,551 | ₩4,577 | -0.87% | 1.9만 |
|---|
| 2026.08.10 | ₩4,725 | ₩4,765 | ₩4,604 | ₩4,618 | -2.27% | 1.4만 |
|---|
| 2026.08.07 | ₩4,564 | ₩4,792 | ₩4,497 | ₩4,792 | +4.99% | 1.4만 |
|---|
| 2026.08.06 | ₩4,537 | ₩4,651 | ₩4,417 | ₩4,604 | +1.47% | 1.2만 |
|---|
| 2026.08.05 | ₩4,684 | ₩4,684 | ₩4,417 | ₩4,510 | -3.71% | 1.8만 |
|---|
| 2026.08.04 | ₩4,290 | ₩4,899 | ₩4,276 | ₩4,751 | +10.76% | 3.4만 |
|---|
| 2026.08.03 | ₩3,935 | ₩4,323 | ₩3,935 | ₩4,283 | +8.84% | 1.7만 |
|---|
| 2026.07.31 | ₩4,002 | ₩4,059 | ₩3,881 | ₩4,042 | +1.00% | 1.6만 |
|---|
| 2026.07.30 | ₩4,069 | ₩4,082 | ₩3,748 | ₩3,988 | -1.97% | 1.6만 |
|---|
| 2026.07.29 | ₩4,042 | ₩4,109 | ₩3,746 | ₩4,109 | +1.66% | 1.5만 |
|---|
| 2026.07.28 | ₩4,069 | ₩4,082 | ₩3,881 | ₩3,975 | -2.30% | 1.9만 |
|---|
| 2026.07.27 | ₩4,203 | ₩4,323 | ₩4,082 | ₩4,096 | -2.55% | 1.6만 |
|---|
| 2026.07.24 | ₩4,296 | ₩4,417 | ₩4,122 | ₩4,243 | -1.25% | 2.3만 |
|---|
| 2026.07.23 | ₩4,176 | ₩4,403 | ₩4,029 | ₩4,377 | +4.81% | 1.6만 |
|---|
| 2026.07.22 | ₩4,283 | ₩4,283 | ₩4,029 | ₩4,283 | 0.00% | 2.5만 |
|---|
| 2026.07.21 | ₩4,310 | ₩4,377 | ₩4,136 | ₩4,363 | +1.24% | 2.4만 |
|---|
| 2026.07.20 | ₩4,122 | ₩4,444 | ₩4,122 | ₩4,377 | +6.17% | 3.2만 |
|---|
| 2026.07.17 | ₩3,962 | ₩4,323 | ₩3,942 | ₩4,136 | +4.39% | 3.5만 |
|---|
| 2026.07.16 | ₩4,055 | ₩4,149 | ₩3,868 | ₩4,029 | -0.66% | 4.6만 |
|---|
| 2026.07.15 | ₩3,855 | ₩4,144 | ₩3,614 | ₩4,096 | +6.25% | 11.6만 |
|---|
| 2026.07.14 | ₩3,935 | ₩5,233 | ₩3,440 | ₩3,935 | 0.00% | 115.4만 |
|---|
| 2026.07.13 | ₩3,346 | ₩4,243 | ₩3,346 | ₩4,029 | +20.40% | 52만 |
|---|
| 2026.07.10 | ₩3,252 | ₩3,453 | ₩3,226 | ₩3,453 | +6.17% | 6.5만 |
|---|
| 2026.07.09 | ₩3,440 | ₩3,547 | ₩3,172 | ₩3,453 | +0.39% | 225.2만 |
|---|
| 2026.07.08 | ₩4,377 | ₩4,417 | ₩3,881 | ₩4,015 | -8.26% | 12만 |
|---|
| 2026.07.07 | ₩5,755 | ₩7,348 | ₩4,216 | ₩4,711 | -18.14% | 68.8만 |
|---|
| 2026.07.06 | ₩5,528 | ₩5,675 | ₩5,287 | ₩5,661 | +2.42% | 4.8만 |
|---|
| 2026.07.02 | ₩5,929 | ₩5,929 | ₩5,394 | ₩5,621 | -5.19% | 5만 |
|---|
| 2026.07.01 | ₩6,076 | ₩6,130 | ₩5,755 | ₩5,822 | -4.19% | 5.5만 |
|---|
| 2026.06.30 | ₩5,889 | ₩6,357 | ₩5,257 | ₩6,304 | +7.05% | 25.5만 |
|---|
| 2026.06.29 | ₩5,312 | ₩5,537 | ₩5,069 | ₩5,434 | +2.29% | 7.9만 |
|---|
| 2026.06.26 | ₩4,984 | ₩5,574 | ₩4,122 | ₩5,471 | +9.77% | 6.8만 |
|---|
| 2026.06.25 | ₩5,153 | ₩5,153 | ₩4,694 | ₩5,040 | -2.18% | 2.1만 |
|---|
| 2026.06.24 | ₩5,153 | ₩5,237 | ₩4,919 | ₩5,162 | +0.18% | 2.4만 |
|---|
| 2026.06.23 | ₩5,115 | ₩5,378 | ₩4,684 | ₩5,247 | +2.56% | 1.3만 |
|---|
| 2026.06.22 | ₩5,303 | ₩5,434 | ₩4,966 | ₩5,125 | -3.36% | 2.7만 |
|---|
| 2026.06.18 | ₩5,809 | ₩6,005 | ₩5,256 | ₩5,434 | -6.45% | 3.4만 |
|---|
| 2026.06.17 | ₩5,415 | ₩6,052 | ₩5,153 | ₩5,809 | +7.27% | 18.5만 |
|---|
| 2026.06.16 | ₩4,928 | ₩7,964 | ₩4,928 | ₩6,764 | +37.26% | 254.1만 |
|---|
| 2026.06.15 | ₩5,715 | ₩5,856 | ₩4,806 | ₩4,919 | -13.93% | 7.8만 |
|---|
| 2026.06.12 | ₩5,340 | ₩5,790 | ₩5,059 | ₩5,406 | +1.23% | 3.3만 |
|---|
| 2026.06.11 | ₩5,781 | ₩5,781 | ₩5,256 | ₩5,434 | -6.00% | 3만 |
|---|
| 2026.06.10 | ₩6,558 | ₩6,558 | ₩5,490 | ₩5,771 | -12.00% | 6.5만 |
|---|
| 2026.06.09 | ₩6,839 | ₩6,886 | ₩6,315 | ₩6,511 | -4.79% | 2.1만 |
|---|
| 2026.06.08 | ₩7,027 | ₩7,120 | ₩6,558 | ₩6,746 | -4.00% | 2.8만 |
|---|
| 2026.06.05 | ₩7,177 | ₩7,308 | ₩6,699 | ₩6,942 | -3.26% | 3.2만 |
|---|
| 2026.06.04 | ₩7,252 | ₩7,682 | ₩6,952 | ₩7,401 | +2.07% | 4.5만 |
|---|
| 2026.06.03 | ₩7,336 | ₩7,495 | ₩6,839 | ₩7,476 | +1.92% | 3.4만 |
|---|
| 2026.06.02 | ₩7,223 | ₩7,767 | ₩6,970 | ₩7,561 | +4.67% | 3.1만 |
|---|
| 2026.06.01 | ₩7,242 | ₩7,401 | ₩6,746 | ₩7,308 | +0.91% | 2.8만 |
|---|
| 2026.05.29 | ₩7,401 | ₩7,533 | ₩7,130 | ₩7,533 | +1.77% | 2.5만 |
|---|
| 2026.05.28 | ₩7,027 | ₩7,495 | ₩6,746 | ₩7,495 | +6.67% | 5.5만 |
|---|
| 2026.05.27 | ₩7,401 | ₩7,401 | ₩6,558 | ₩7,027 | -5.06% | 7.7만 |
|---|
| 2026.05.26 | ₩7,954 | ₩7,992 | ₩7,495 | ₩7,729 | -2.83% | 7.8만 |
|---|
| 2026.05.22 | ₩8,900 | ₩9,088 | ₩7,495 | ₩7,964 | -10.53% | 40.3만 |
|---|
| 2026.05.21 | ₩9,013 | ₩10,175 | ₩7,757 | ₩9,369 | +3.95% | 185.5만 |
|---|
| 2026.05.20 | ₩9,650 | ₩11,336 | ₩9,556 | ₩9,837 | +1.94% | 30.1만 |
|---|
| 2026.05.19 | ₩8,910 | ₩9,931 | ₩7,036 | ₩9,463 | +6.20% | 370.8만 |
|---|
| 2026.05.18 | ₩11,149 | ₩11,617 | ₩9,837 | ₩9,931 | -10.92% | 2.4만 |
|---|
| 2026.05.15 | ₩9,275 | ₩11,149 | ₩9,275 | ₩10,681 | +15.15% | 2.5만 |
|---|
| 2026.05.14 | ₩8,226 | ₩9,837 | ₩8,226 | ₩9,556 | +16.17% | 2.8만 |
|---|
| 2026.05.13 | ₩8,245 | ₩8,404 | ₩8,010 | ₩8,245 | 0.00% | 8.9천 |
|---|
| 2026.05.12 | ₩7,823 | ₩8,432 | ₩7,823 | ₩8,085 | +3.35% | 1.5만 |
|---|
| 2026.05.11 | ₩7,851 | ₩8,441 | ₩7,842 | ₩8,188 | +4.30% | 1.1만 |
|---|
| 2026.05.08 | ₩8,526 | ₩8,619 | ₩7,870 | ₩7,917 | -7.14% | 1.8만 |
|---|
| 2026.05.07 | ₩8,900 | ₩8,994 | ₩8,151 | ₩8,376 | -5.89% | 1.6만 |
|---|
| 2026.05.06 | ₩9,088 | ₩9,181 | ₩8,769 | ₩8,994 | -1.03% | 1.2만 |
|---|
| 2026.05.05 | ₩9,556 | ₩9,650 | ₩8,994 | ₩9,181 | -3.92% | 1.7만 |
|---|
| 2026.05.04 | ₩9,847 | ₩10,025 | ₩9,303 | ₩9,369 | -4.85% | 1.1만 |
|---|
| 2026.05.01 | ₩10,306 | ₩10,399 | ₩9,697 | ₩9,837 | -4.55% | 1만 |
|---|
| 2026.04.30 | ₩9,931 | ₩11,243 | ₩9,837 | ₩10,493 | +5.66% | 3.8만 |
|---|
| 2026.04.29 | ₩10,212 | ₩10,306 | ₩9,285 | ₩9,556 | -6.42% | 1.7만 |
|---|
| 2026.04.28 | ₩10,399 | ₩10,587 | ₩10,212 | ₩10,306 | -0.90% | 7.6천 |
|---|
| 2026.04.27 | ₩9,931 | ₩10,587 | ₩9,931 | ₩10,587 | +6.60% | 1.2만 |
|---|
| 2026.04.24 | ₩10,212 | ₩10,212 | ₩9,837 | ₩9,931 | -2.75% | 2.8천 |
|---|
| 2026.04.23 | ₩10,409 | ₩10,493 | ₩9,744 | ₩9,931 | -4.59% | 5.8천 |
|---|
| 2026.04.22 | ₩10,118 | ₩10,493 | ₩10,072 | ₩10,399 | +2.78% | 5.6천 |
|---|
| 2026.04.21 | ₩10,212 | ₩10,681 | ₩10,118 | ₩10,118 | -0.92% | 1.9만 |
|---|
| 2026.04.20 | ₩10,212 | ₩10,868 | ₩9,931 | ₩10,306 | +0.92% | 9천 |
|---|
| 2026.04.17 | ₩10,493 | ₩11,055 | ₩10,212 | ₩10,212 | -2.68% | 1.8만 |
|---|
| 2026.04.16 | ₩11,430 | ₩11,430 | ₩10,493 | ₩10,587 | -7.38% | 2.3만 |
|---|
| 2026.04.15 | ₩10,118 | ₩11,336 | ₩10,118 | ₩10,962 | +8.33% | 3.2만 |
|---|
| 2026.04.14 | ₩10,212 | ₩10,830 | ₩10,118 | ₩10,118 | -0.92% | 1.3만 |
|---|
| 2026.04.13 | ₩11,243 | ₩11,243 | ₩9,650 | ₩10,212 | -9.17% | 3.2만 |
|---|
| 2026.04.10 | ₩12,648 | ₩12,648 | ₩11,149 | ₩11,149 | -11.85% | 2.6만 |
|---|
| 2026.04.09 | ₩12,835 | ₩12,929 | ₩12,180 | ₩12,835 | 0.00% | 1.1만 |
|---|
| 2026.04.08 | ₩12,742 | ₩13,304 | ₩12,554 | ₩12,929 | +1.47% | 2.5만 |
|---|
| 2026.04.07 | ₩12,929 | ₩12,929 | ₩12,086 | ₩12,367 | -4.35% | 1.9만 |
|---|
| 2026.04.06 | ₩13,023 | ₩13,538 | ₩12,161 | ₩12,929 | -0.72% | 1.6만 |
|---|
| 2026.04.02 | ₩13,304 | ₩13,772 | ₩12,648 | ₩13,304 | 0.00% | 2.2만 |
|---|
| 2026.04.01 | ₩13,163 | ₩14,990 | ₩12,929 | ₩14,053 | +6.76% | 6.5만 |
|---|
| 2026.03.31 | ₩12,198 | ₩13,960 | ₩11,814 | ₩12,835 | +5.22% | 3.4만 |
|---|
| 2026.03.30 | ₩11,805 | ₩12,929 | ₩11,805 | ₩12,180 | +3.17% | 1.3만 |
|---|
| 2026.03.27 | ₩11,430 | ₩11,805 | ₩11,149 | ₩11,617 | +1.64% | 8.3천 |
|---|
| 2026.03.26 | ₩12,086 | ₩12,367 | ₩11,336 | ₩11,336 | -6.20% | 1만 |
|---|
| 2026.03.25 | ₩12,367 | ₩12,367 | ₩11,730 | ₩12,273 | -0.76% | 7.1천 |
|---|
| 2026.03.24 | ₩11,805 | ₩12,648 | ₩11,524 | ₩12,180 | +3.17% | 9.9천 |
|---|
| 2026.03.23 | ₩12,648 | ₩13,725 | ₩11,711 | ₩11,805 | -6.67% | 2.8만 |
|---|
| 2026.03.20 | ₩11,805 | ₩12,648 | ₩10,962 | ₩12,648 | +7.14% | 26.4만 |
|---|
| 2026.03.19 | ₩11,524 | ₩11,524 | ₩11,243 | ₩11,524 | 0.00% | 6.9천 |
|---|
| 2026.03.18 | ₩12,835 | ₩12,835 | ₩10,868 | ₩11,336 | -11.68% | 4.1만 |
|---|
| 2026.03.17 | ₩13,491 | ₩13,772 | ₩12,648 | ₩13,116 | -2.78% | 9.8천 |
|---|
| 2026.03.16 | ₩14,147 | ₩14,147 | ₩13,304 | ₩13,866 | -1.99% | 1만 |
|---|
| 2026.03.13 | ₩14,334 | ₩14,709 | ₩13,491 | ₩14,053 | -1.96% | 1.3만 |
|---|
| 2026.03.12 | ₩14,803 | ₩14,803 | ₩13,772 | ₩14,334 | -3.16% | 1만 |
|---|
| 2026.03.11 | ₩14,990 | ₩15,271 | ₩13,866 | ₩14,803 | -1.25% | 3.9만 |
|---|
| 2026.03.10 | ₩13,585 | ₩14,709 | ₩13,023 | ₩14,709 | +8.28% | 1.6만 |
|---|
| 2026.03.09 | ₩13,866 | ₩14,241 | ₩13,210 | ₩13,585 | -2.03% | 2만 |
|---|
| 2026.03.06 | ₩15,646 | ₩15,646 | ₩14,615 | ₩14,803 | -5.39% | 1.7만 |
|---|
| 2026.03.05 | ₩15,833 | ₩16,723 | ₩15,365 | ₩16,208 | +2.37% | 2.2만 |
|---|
| 2026.03.04 | ₩13,679 | ₩18,166 | ₩13,679 | ₩16,208 | +18.49% | 21.6만 |
|---|
| 2026.03.03 | ₩13,866 | ₩14,522 | ₩12,835 | ₩13,679 | -1.35% | 2.6만 |
|---|
| 2026.03.02 | ₩15,365 | ₩15,459 | ₩14,147 | ₩14,897 | -3.05% | 2.6만 |
|---|
| 2026.02.27 | ₩17,520 | ₩18,082 | ₩16,396 | ₩16,396 | -6.42% | 2.7만 |
|---|
| 2026.02.26 | ₩17,707 | ₩19,112 | ₩17,520 | ₩18,269 | +3.17% | 3.4만 |
|---|
| 2026.02.25 | ₩20,330 | ₩20,883 | ₩18,831 | ₩19,394 | -4.61% | 5.8만 |
|---|
| 2026.02.24 | ₩20,237 | ₩23,422 | ₩19,487 | ₩21,548 | +6.48% | 9.6만 |
|---|
| 2026.02.23 | ₩22,392 | ₩22,392 | ₩18,176 | ₩20,518 | -8.37% | 10.3만 |
|---|
| 2026.02.20 | ₩28,200 | ₩29,043 | ₩19,768 | ₩22,766 | -19.27% | 33.4만 |
|---|
| 2026.02.19 | ₩52,559 | ₩71,203 | ₩39,068 | ₩40,192 | -23.53% | 438.1만 |
|---|
| 2026.02.18 | ₩35,227 | ₩44,034 | ₩34,196 | ₩38,319 | +8.78% | 50.2만 |
|---|
| 2026.02.17 | ₩37,382 | ₩37,475 | ₩34,665 | ₩36,351 | -2.76% | 2.3천 |
|---|
| 2026.02.13 | ₩34,665 | ₩36,539 | ₩33,728 | ₩36,445 | +5.14% | 2천 |
|---|
| 2026.02.12 | ₩35,321 | ₩38,412 | ₩33,728 | ₩34,571 | -2.12% | 4.4천 |
|---|
| 2026.02.11 | ₩37,475 | ₩38,131 | ₩34,103 | ₩35,508 | -5.25% | 3.8천 |
|---|
| 2026.02.10 | ₩32,697 | ₩38,131 | ₩32,697 | ₩37,101 | +13.47% | 8.4천 |
|---|
| 2026.02.09 | ₩32,791 | ₩33,728 | ₩30,449 | ₩32,135 | -2.00% | 3천 |
|---|
| 2026.02.06 | ₩38,506 | ₩39,349 | ₩28,481 | ₩33,353 | -13.38% | 1.6만 |
|---|
| 2026.02.05 | ₩41,691 | ₩44,034 | ₩38,412 | ₩38,412 | -7.87% | 1.9천 |
|---|
| 2026.02.04 | ₩46,376 | ₩47,313 | ₩40,474 | ₩42,160 | -9.09% | 1.9천 |
|---|
| 2026.02.03 | ₩45,720 | ₩48,718 | ₩44,971 | ₩45,345 | -0.82% | 2천 |
|---|
| 2026.02.02 | ₩49,093 | ₩52,466 | ₩43,190 | ₩44,690 | -8.97% | 2.4천 |
|---|
| 2026.01.30 | ₩42,160 | ₩51,904 | ₩40,755 | ₩48,812 | +15.78% | 9.6천 |
|---|
| 2026.01.29 | ₩49,655 | ₩49,655 | ₩41,504 | ₩42,347 | -14.72% | 7.7천 |
|---|
| 2026.01.28 | ₩58,462 | ₩58,462 | ₩49,749 | ₩50,592 | -13.46% | 5.3천 |
|---|
| 2026.01.27 | ₩54,339 | ₩63,146 | ₩51,622 | ₩58,462 | +7.59% | 1.5만 |
|---|
| 2026.01.26 | ₩59,024 | ₩59,024 | ₩50,405 | ₩57,150 | -3.17% | 6.1천 |
|---|
| 2026.01.23 | ₩64,270 | ₩64,270 | ₩57,244 | ₩58,743 | -8.60% | 6.6천 |
|---|
| 2026.01.22 | ₩63,052 | ₩66,519 | ₩61,741 | ₩66,332 | +5.20% | 5.8천 |
|---|
| 2026.01.21 | ₩64,177 | ₩68,018 | ₩62,022 | ₩66,613 | +3.80% | 9.5천 |
|---|
| 2026.01.20 | ₩66,519 | ₩69,985 | ₩59,961 | ₩69,423 | +4.37% | 3.8만 |
|---|
| 2026.01.16 | ₩82,259 | ₩151,776 | ₩73,827 | ₩88,161 | +7.18% | 66.5만 |
|---|
| 2026.01.15 | ₩84,320 | ₩84,320 | ₩79,635 | ₩79,823 | -5.33% | 787 |
|---|
| 2026.01.14 | ₩85,725 | ₩87,130 | ₩83,008 | ₩84,132 | -1.86% | 616 |
|---|
| 2026.01.13 | ₩92,846 | ₩94,626 | ₩84,507 | ₩87,224 | -6.05% | 896 |
|---|
| 2026.01.12 | ₩93,689 | ₩100,528 | ₩89,847 | ₩92,846 | -0.90% | 837 |
|---|
| 2026.01.09 | ₩103,058 | ₩103,058 | ₩94,157 | ₩94,157 | -8.64% | 1.2천 |
|---|
| 2026.01.08 | ₩106,805 | ₩106,805 | ₩94,626 | ₩100,247 | -6.14% | 1.3천 |
|---|
| 2026.01.07 | ₩103,058 | ₩117,111 | ₩100,247 | ₩106,805 | +3.64% | 3천 |
|---|
| 2026.01.06 | ₩90,878 | ₩104,931 | ₩87,130 | ₩102,121 | +12.37% | 5.2천 |
|---|
| 2026.01.05 | ₩84,320 | ₩89,004 | ₩84,320 | ₩87,318 | +3.56% | 1.2천 |
|---|
| 2026.01.02 | ₩81,041 | ₩84,320 | ₩77,855 | ₩84,320 | +4.05% | 833 |
|---|
| 2025.12.31 | ₩90,410 | ₩92,190 | ₩77,855 | ₩80,291 | -11.19% | 3.1천 |
|---|
| 2025.12.30 | ₩88,067 | ₩104,931 | ₩86,194 | ₩95,562 | +8.51% | 3.1천 |
|---|
| 2025.12.29 | ₩131,164 | ₩132,101 | ₩106,805 | ₩111,958 | -14.64% | 5천 |
|---|
| 2025.12.26 | ₩140,533 | ₩140,533 | ₩131,164 | ₩133,975 | -4.67% | 1.1천 |
|---|
| 2025.12.24 | ₩138,659 | ₩139,596 | ₩136,130 | ₩138,659 | 0.00% | 323 |
|---|
| 2025.12.23 | ₩143,344 | ₩145,217 | ₩135,849 | ₩140,533 | -1.96% | 786 |
|---|
| 2025.12.22 | ₩141,470 | ₩147,091 | ₩141,470 | ₩147,091 | +3.97% | 439 |
|---|
| 2025.12.19 | ₩147,091 | ₩149,902 | ₩139,596 | ₩144,281 | -1.91% | 553 |
|---|
| 2025.12.18 | ₩150,839 | ₩151,776 | ₩144,281 | ₩146,154 | -3.11% | 464 |
|---|
| 2025.12.17 | ₩157,397 | ₩157,397 | ₩150,839 | ₩152,713 | -2.98% | 456 |
|---|
| 2025.12.16 | ₩157,397 | ₩158,334 | ₩153,649 | ₩157,397 | 0.00% | 279 |
|---|
| 2025.12.15 | ₩167,703 | ₩167,703 | ₩156,460 | ₩159,271 | -5.03% | 686 |
|---|
| 2025.12.12 | ₩173,324 | ₩177,072 | ₩162,081 | ₩164,892 | -4.86% | 1.5천 |
|---|
| 2025.12.11 | ₩185,504 | ₩187,377 | ₩170,513 | ₩172,387 | -7.07% | 1.1천 |
|---|
| 2025.12.10 | ₩188,314 | ₩192,062 | ₩169,577 | ₩183,630 | -2.49% | 2.1천 |
|---|
| 2025.12.09 | ₩194,873 | ₩204,429 | ₩179,882 | ₩180,351 | -7.45% | 1.2천 |
|---|
| 2025.12.08 | ₩203,304 | ₩226,727 | ₩194,873 | ₩197,683 | -2.76% | 3.3천 |
|---|
| 2025.12.05 | ₩163,955 | ₩202,368 | ₩163,018 | ₩194,873 | +18.86% | 2.6천 |
|---|
| 2025.12.04 | ₩159,271 | ₩167,703 | ₩149,902 | ₩163,018 | +2.35% | 3.2천 |
|---|
| 2025.12.03 | ₩176,135 | ₩183,630 | ₩159,271 | ₩161,145 | -8.51% | 1.6천 |
|---|
| 2025.12.02 | ₩184,567 | ₩184,567 | ₩167,703 | ₩175,198 | -5.08% | 2.3천 |
|---|
| 2025.12.01 | ₩197,683 | ₩201,431 | ₩184,567 | ₩184,567 | -6.64% | 1.2천 |
|---|
| 2025.11.28 | ₩215,484 | ₩215,484 | ₩197,683 | ₩203,304 | -5.65% | 1.1천 |
|---|
| 2025.11.26 | ₩212,205 | ₩222,885 | ₩209,863 | ₩213,610 | +0.66% | 1천 |
|---|
| 2025.11.25 | ₩220,168 | ₩222,042 | ₩204,241 | ₩214,547 | -2.55% | 1.3천 |
|---|
| 2025.11.24 | ₩213,610 | ₩229,163 | ₩210,800 | ₩227,664 | +6.58% | 431 |
|---|
| 2025.11.21 | ₩206,771 | ₩212,392 | ₩202,368 | ₩210,800 | +1.95% | 356 |
|---|
| 2025.11.20 | ₩212,673 | ₩220,168 | ₩206,115 | ₩209,863 | -1.32% | 310 |
|---|
| 2025.11.19 | ₩197,683 | ₩212,673 | ₩197,683 | ₩210,800 | +6.64% | 907 |
|---|
| 2025.11.18 | ₩204,241 | ₩205,178 | ₩195,809 | ₩199,557 | -2.29% | 2.2천 |
|---|
| 2025.11.17 | ₩218,295 | ₩220,168 | ₩201,431 | ₩207,052 | -5.15% | 993 |
|---|
| 2025.11.14 | ₩208,926 | ₩240,780 | ₩197,683 | ₩228,600 | +9.42% | 4만 |
|---|
| 2025.11.13 | ₩268,887 | ₩274,508 | ₩243,591 | ₩243,591 | -9.41% | 903 |
|---|
| 2025.11.12 | ₩263,265 | ₩275,632 | ₩261,391 | ₩273,103 | +3.74% | 550 |
|---|
| 2025.11.11 | ₩247,338 | ₩269,823 | ₩243,591 | ₩267,950 | +8.33% | 711 |
|---|
| 2025.11.10 | ₩255,770 | ₩255,770 | ₩244,528 | ₩252,959 | -1.10% | 411 |
|---|
| 2025.11.07 | ₩238,438 | ₩267,950 | ₩235,721 | ₩252,959 | +6.09% | 1.7천 |
|---|
| 2025.11.06 | ₩222,979 | ₩247,338 | ₩221,105 | ₩238,906 | +7.14% | 716 |
|---|
| 2025.11.05 | ₩230,474 | ₩234,315 | ₩212,673 | ₩233,753 | +1.42% | 843 |
|---|
| 2025.11.04 | ₩241,717 | ₩242,654 | ₩224,853 | ₩224,853 | -6.98% | 383 |
|---|
| 2025.11.03 | ₩243,591 | ₩243,591 | ₩235,159 | ₩242,654 | -0.38% | 363 |
|---|
| 2025.10.31 | ₩224,853 | ₩251,086 | ₩210,800 | ₩231,411 | +2.92% | 1.9천 |
|---|
| 2025.10.30 | ₩225,790 | ₩233,285 | ₩215,484 | ₩225,321 | -0.21% | 324 |
|---|
| 2025.10.29 | ₩253,896 | ₩253,896 | ₩219,232 | ₩225,790 | -11.07% | 1.6천 |
|---|
| 2025.10.28 | ₩270,760 | ₩270,760 | ₩246,401 | ₩246,401 | -9.00% | 584 |
|---|
| 2025.10.27 | ₩282,003 | ₩282,003 | ₩265,139 | ₩267,013 | -5.32% | 334 |
|---|
| 2025.10.24 | ₩271,697 | ₩282,659 | ₩268,887 | ₩268,887 | -1.03% | 490 |
|---|
| 2025.10.23 | ₩255,770 | ₩269,823 | ₩251,086 | ₩260,455 | +1.83% | 879 |
|---|
| 2025.10.22 | ₩278,255 | ₩281,066 | ₩252,959 | ₩259,518 | -6.73% | 726 |
|---|
| 2025.10.21 | ₩283,877 | ₩292,309 | ₩271,697 | ₩278,255 | -1.98% | 393 |
|---|
| 2025.10.20 | ₩272,634 | ₩301,678 | ₩271,697 | ₩279,192 | +2.41% | 886 |
|---|
| 2025.10.17 | ₩293,246 | ₩302,802 | ₩267,950 | ₩270,760 | -7.67% | 1.6천 |
|---|
| 2025.10.16 | ₩303,551 | ₩310,110 | ₩282,940 | ₩286,687 | -5.56% | 740 |
|---|
| 2025.10.15 | ₩311,983 | ₩320,790 | ₩299,804 | ₩302,615 | -3.00% | 696 |
|---|
| 2025.10.14 | ₩311,046 | ₩323,226 | ₩294,276 | ₩318,542 | +2.41% | 941 |
|---|
| 2025.10.13 | ₩292,309 | ₩319,478 | ₩282,940 | ₩312,920 | +7.05% | 1.1천 |
|---|
| 2025.10.10 | ₩324,163 | ₩340,090 | ₩285,751 | ₩292,121 | -9.88% | 2.4천 |
|---|