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 | ₩2,850 | ₩2,850 | ₩2,723 | ₩2,797 | -1.88% | 5.5천 |
| 2026.10.08 | ₩2,877 | ₩2,917 | ₩2,810 | ₩2,810 | -2.33% | 6천 |
| 2026.10.07 | ₩3,038 | ₩3,038 | ₩3,038 | ₩3,038 | 0.00% | 3.6천 |
| 2026.10.06 | ₩3,064 | ₩3,111 | ₩3,000 | ₩3,000 | -2.10% | 5.5천 |
| 2026.10.05 | ₩3,024 | ₩3,131 | ₩2,931 | ₩2,971 | -1.77% | 1만 |
| 2026.10.02 | ₩2,877 | ₩3,024 | ₩2,877 | ₩2,957 | +2.79% | 3.3천 |
| 2026.10.01 | ₩2,976 | ₩3,050 | ₩2,810 | ₩2,810 | -5.58% | 1.7만 |
| 2026.09.30 | ₩3,011 | ₩3,051 | ₩2,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,011 |
| 0.00% |
| 1.4만 |
| 2026.09.29 | ₩3,279 | ₩3,332 | ₩2,957 | ₩3,078 | -6.12% | 2.3만 |
|---|
| 2026.09.28 | ₩3,225 | ₩3,285 | ₩3,225 | ₩3,225 | 0.00% | 3.8천 |
|---|
| 2026.09.25 | ₩3,212 | ₩3,412 | ₩3,212 | ₩3,225 | +0.42% | 1.2만 |
|---|
| 2026.09.24 | ₩3,564 | ₩3,564 | ₩3,212 | ₩3,265 | -8.37% | 4.3만 |
|---|
| 2026.09.23 | ₩3,961 | ₩4,858 | ₩3,359 | ₩3,546 | -10.47% | 50.6만 |
|---|
| 2026.09.22 | ₩3,849 | ₩4,055 | ₩3,843 | ₩3,961 | +2.92% | 6.6천 |
|---|
| 2026.09.21 | ₩3,948 | ₩3,948 | ₩3,613 | ₩3,747 | -5.08% | 3.3천 |
|---|
| 2026.09.18 | ₩3,760 | ₩4,095 | ₩3,760 | ₩4,015 | +6.76% | 2.6만 |
|---|
| 2026.09.17 | ₩3,693 | ₩3,693 | ₩3,693 | ₩3,693 | 0.00% | 3.1천 |
|---|
| 2026.09.16 | ₩3,618 | ₩4,015 | ₩3,613 | ₩3,693 | +2.07% | 7.5천 |
|---|
| 2026.09.15 | ₩3,881 | ₩3,882 | ₩3,613 | ₩3,733 | -3.79% | 2.1만 |
|---|
| 2026.09.14 | ₩3,994 | ₩4,068 | ₩3,921 | ₩3,921 | -1.84% | 1.8천 |
|---|
| 2026.09.11 | ₩4,001 | ₩4,068 | ₩3,882 | ₩4,068 | +1.67% | 3.7천 |
|---|
| 2026.09.10 | ₩4,055 | ₩4,095 | ₩4,055 | ₩4,095 | +0.99% | 1.6천 |
|---|
| 2026.09.09 | ₩3,652 | ₩4,322 | ₩3,652 | ₩4,108 | +12.50% | 1.2만 |
|---|
| 2026.09.08 | ₩3,854 | ₩3,948 | ₩3,762 | ₩3,948 | +2.43% | 2.6천 |
|---|
| 2026.09.04 | ₩3,974 | ₩3,974 | ₩3,774 | ₩3,881 | -2.36% | 1.8천 |
|---|
| 2026.09.03 | ₩3,807 | ₩3,881 | ₩3,640 | ₩3,878 | +1.86% | 6.3천 |
|---|
| 2026.09.02 | ₩4,055 | ₩4,055 | ₩4,055 | ₩4,055 | 0.00% | 2.9천 |
|---|
| 2026.09.01 | ₩3,827 | ₩3,861 | ₩3,760 | ₩3,861 | +0.87% | 4.7천 |
|---|
| 2026.08.31 | ₩4,001 | ₩4,055 | ₩3,792 | ₩4,001 | 0.00% | 1.4만 |
|---|
| 2026.08.28 | ₩4,108 | ₩4,148 | ₩4,015 | ₩4,015 | -2.28% | 5.2천 |
|---|
| 2026.08.27 | ₩4,108 | ₩4,148 | ₩4,081 | ₩4,081 | -0.65% | 1.3만 |
|---|
| 2026.08.26 | ₩4,081 | ₩4,135 | ₩4,055 | ₩4,135 | +1.31% | 5.1천 |
|---|
| 2026.08.25 | ₩4,083 | ₩4,093 | ₩4,028 | ₩4,075 | -0.20% | 3.9천 |
|---|
| 2026.08.24 | ₩3,994 | ₩4,122 | ₩3,994 | ₩4,122 | +3.18% | 3.8천 |
|---|
| 2026.08.21 | ₩3,954 | ₩4,001 | ₩3,794 | ₩3,989 | +0.88% | 7.3천 |
|---|
| 2026.08.20 | ₩4,028 | ₩4,028 | ₩3,787 | ₩3,907 | -2.99% | 2만 |
|---|
| 2026.08.19 | ₩4,362 | ₩4,362 | ₩4,028 | ₩4,028 | -7.67% | 1.5만 |
|---|
| 2026.08.18 | ₩4,684 | ₩4,684 | ₩4,148 | ₩4,322 | -7.71% | 2.2만 |
|---|
| 2026.08.17 | ₩4,884 | ₩4,884 | ₩4,510 | ₩4,710 | -3.56% | 3.1만 |
|---|
| 2026.08.14 | ₩4,817 | ₩4,938 | ₩4,416 | ₩4,777 | -0.83% | 18만 |
|---|
| 2026.08.13 | ₩5,112 | ₩5,353 | ₩5,032 | ₩5,326 | +4.19% | 2.2만 |
|---|
| 2026.08.12 | ₩4,684 | ₩5,165 | ₩4,684 | ₩5,018 | +7.14% | 2.6만 |
|---|
| 2026.08.11 | ₩4,617 | ₩4,817 | ₩4,550 | ₩4,577 | -0.87% | 1.9만 |
|---|
| 2026.08.10 | ₩4,724 | ₩4,764 | ₩4,603 | ₩4,617 | -2.27% | 1.4만 |
|---|
| 2026.08.07 | ₩4,563 | ₩4,791 | ₩4,496 | ₩4,791 | +4.99% | 1.4만 |
|---|
| 2026.08.06 | ₩4,536 | ₩4,650 | ₩4,416 | ₩4,603 | +1.47% | 1.2만 |
|---|
| 2026.08.05 | ₩4,684 | ₩4,684 | ₩4,416 | ₩4,510 | -3.71% | 1.8만 |
|---|
| 2026.08.04 | ₩4,289 | ₩4,898 | ₩4,275 | ₩4,751 | +10.76% | 3.4만 |
|---|
| 2026.08.03 | ₩3,934 | ₩4,322 | ₩3,934 | ₩4,282 | +8.84% | 1.7만 |
|---|
| 2026.07.31 | ₩4,001 | ₩4,059 | ₩3,881 | ₩4,041 | +1.00% | 1.6만 |
|---|
| 2026.07.30 | ₩4,068 | ₩4,081 | ₩3,747 | ₩3,988 | -1.97% | 1.6만 |
|---|
| 2026.07.29 | ₩4,041 | ₩4,108 | ₩3,746 | ₩4,108 | +1.66% | 1.5만 |
|---|
| 2026.07.28 | ₩4,068 | ₩4,081 | ₩3,881 | ₩3,974 | -2.30% | 1.9만 |
|---|
| 2026.07.27 | ₩4,202 | ₩4,322 | ₩4,081 | ₩4,095 | -2.55% | 1.6만 |
|---|
| 2026.07.24 | ₩4,296 | ₩4,416 | ₩4,122 | ₩4,242 | -1.25% | 2.3만 |
|---|
| 2026.07.23 | ₩4,175 | ₩4,403 | ₩4,028 | ₩4,376 | +4.81% | 1.6만 |
|---|
| 2026.07.22 | ₩4,282 | ₩4,282 | ₩4,028 | ₩4,282 | 0.00% | 2.5만 |
|---|
| 2026.07.21 | ₩4,309 | ₩4,376 | ₩4,135 | ₩4,362 | +1.24% | 2.4만 |
|---|
| 2026.07.20 | ₩4,122 | ₩4,443 | ₩4,122 | ₩4,376 | +6.17% | 3.2만 |
|---|
| 2026.07.17 | ₩3,961 | ₩4,322 | ₩3,941 | ₩4,135 | +4.39% | 3.5만 |
|---|
| 2026.07.16 | ₩4,055 | ₩4,148 | ₩3,867 | ₩4,028 | -0.66% | 4.6만 |
|---|
| 2026.07.15 | ₩3,854 | ₩4,143 | ₩3,613 | ₩4,095 | +6.25% | 11.6만 |
|---|
| 2026.07.14 | ₩3,934 | ₩5,232 | ₩3,439 | ₩3,934 | 0.00% | 115.4만 |
|---|
| 2026.07.13 | ₩3,345 | ₩4,242 | ₩3,345 | ₩4,028 | +20.40% | 52만 |
|---|
| 2026.07.10 | ₩3,252 | ₩3,452 | ₩3,225 | ₩3,452 | +6.17% | 6.5만 |
|---|
| 2026.07.09 | ₩3,439 | ₩3,546 | ₩3,171 | ₩3,452 | +0.39% | 225.2만 |
|---|
| 2026.07.08 | ₩4,376 | ₩4,416 | ₩3,881 | ₩4,015 | -8.26% | 12만 |
|---|
| 2026.07.07 | ₩5,754 | ₩7,347 | ₩4,215 | ₩4,710 | -18.14% | 68.8만 |
|---|
| 2026.07.06 | ₩5,527 | ₩5,674 | ₩5,286 | ₩5,660 | +2.42% | 4.8만 |
|---|
| 2026.07.02 | ₩5,928 | ₩5,928 | ₩5,393 | ₩5,620 | -5.19% | 5만 |
|---|
| 2026.07.01 | ₩6,075 | ₩6,129 | ₩5,754 | ₩5,821 | -4.19% | 5.5만 |
|---|
| 2026.06.30 | ₩5,888 | ₩6,356 | ₩5,256 | ₩6,303 | +7.05% | 25.5만 |
|---|
| 2026.06.29 | ₩5,311 | ₩5,536 | ₩5,068 | ₩5,433 | +2.29% | 7.9만 |
|---|
| 2026.06.26 | ₩4,983 | ₩5,573 | ₩4,122 | ₩5,470 | +9.77% | 6.8만 |
|---|
| 2026.06.25 | ₩5,152 | ₩5,152 | ₩4,693 | ₩5,040 | -2.18% | 2.1만 |
|---|
| 2026.06.24 | ₩5,152 | ₩5,236 | ₩4,918 | ₩5,161 | +0.18% | 2.4만 |
|---|
| 2026.06.23 | ₩5,114 | ₩5,377 | ₩4,684 | ₩5,246 | +2.56% | 1.3만 |
|---|
| 2026.06.22 | ₩5,302 | ₩5,433 | ₩4,965 | ₩5,124 | -3.36% | 2.7만 |
|---|
| 2026.06.18 | ₩5,808 | ₩6,004 | ₩5,255 | ₩5,433 | -6.45% | 3.4만 |
|---|
| 2026.06.17 | ₩5,414 | ₩6,051 | ₩5,152 | ₩5,808 | +7.27% | 18.5만 |
|---|
| 2026.06.16 | ₩4,927 | ₩7,962 | ₩4,927 | ₩6,763 | +37.26% | 254.1만 |
|---|
| 2026.06.15 | ₩5,714 | ₩5,854 | ₩4,805 | ₩4,918 | -13.93% | 7.8만 |
|---|
| 2026.06.12 | ₩5,339 | ₩5,789 | ₩5,058 | ₩5,405 | +1.23% | 3.3만 |
|---|
| 2026.06.11 | ₩5,780 | ₩5,780 | ₩5,255 | ₩5,433 | -6.00% | 3만 |
|---|
| 2026.06.10 | ₩6,557 | ₩6,557 | ₩5,489 | ₩5,770 | -12.00% | 6.5만 |
|---|
| 2026.06.09 | ₩6,838 | ₩6,885 | ₩6,313 | ₩6,510 | -4.79% | 2.1만 |
|---|
| 2026.06.08 | ₩7,025 | ₩7,119 | ₩6,557 | ₩6,744 | -4.00% | 2.8만 |
|---|
| 2026.06.05 | ₩7,175 | ₩7,306 | ₩6,698 | ₩6,941 | -3.26% | 3.2만 |
|---|
| 2026.06.04 | ₩7,250 | ₩7,681 | ₩6,950 | ₩7,400 | +2.07% | 4.5만 |
|---|
| 2026.06.03 | ₩7,335 | ₩7,494 | ₩6,838 | ₩7,475 | +1.92% | 3.4만 |
|---|
| 2026.06.02 | ₩7,222 | ₩7,765 | ₩6,969 | ₩7,559 | +4.67% | 3.1만 |
|---|
| 2026.06.01 | ₩7,241 | ₩7,400 | ₩6,744 | ₩7,306 | +0.91% | 2.8만 |
|---|
| 2026.05.29 | ₩7,400 | ₩7,531 | ₩7,128 | ₩7,531 | +1.77% | 2.5만 |
|---|
| 2026.05.28 | ₩7,025 | ₩7,494 | ₩6,744 | ₩7,494 | +6.67% | 5.5만 |
|---|
| 2026.05.27 | ₩7,400 | ₩7,400 | ₩6,557 | ₩7,025 | -5.06% | 7.7만 |
|---|
| 2026.05.26 | ₩7,953 | ₩7,990 | ₩7,494 | ₩7,728 | -2.83% | 7.8만 |
|---|
| 2026.05.22 | ₩8,899 | ₩9,086 | ₩7,494 | ₩7,962 | -10.53% | 40.3만 |
|---|
| 2026.05.21 | ₩9,011 | ₩10,173 | ₩7,756 | ₩9,367 | +3.95% | 185.5만 |
|---|
| 2026.05.20 | ₩9,648 | ₩11,334 | ₩9,555 | ₩9,836 | +1.94% | 30.1만 |
|---|
| 2026.05.19 | ₩8,908 | ₩9,929 | ₩7,035 | ₩9,461 | +6.20% | 370.8만 |
|---|
| 2026.05.18 | ₩11,147 | ₩11,615 | ₩9,836 | ₩9,929 | -10.92% | 2.4만 |
|---|
| 2026.05.15 | ₩9,274 | ₩11,147 | ₩9,274 | ₩10,679 | +15.15% | 2.5만 |
|---|
| 2026.05.14 | ₩8,224 | ₩9,836 | ₩8,224 | ₩9,555 | +16.17% | 2.8만 |
|---|
| 2026.05.13 | ₩8,243 | ₩8,402 | ₩8,009 | ₩8,243 | 0.00% | 8.9천 |
|---|
| 2026.05.12 | ₩7,822 | ₩8,430 | ₩7,822 | ₩8,084 | +3.35% | 1.5만 |
|---|
| 2026.05.11 | ₩7,850 | ₩8,440 | ₩7,840 | ₩8,187 | +4.30% | 1.1만 |
|---|
| 2026.05.08 | ₩8,524 | ₩8,618 | ₩7,868 | ₩7,915 | -7.14% | 1.8만 |
|---|
| 2026.05.07 | ₩8,899 | ₩8,993 | ₩8,149 | ₩8,374 | -5.89% | 1.6만 |
|---|
| 2026.05.06 | ₩9,086 | ₩9,180 | ₩8,768 | ₩8,993 | -1.03% | 1.2만 |
|---|
| 2026.05.05 | ₩9,555 | ₩9,648 | ₩8,993 | ₩9,180 | -3.92% | 1.7만 |
|---|
| 2026.05.04 | ₩9,845 | ₩10,023 | ₩9,302 | ₩9,367 | -4.85% | 1.1만 |
|---|
| 2026.05.01 | ₩10,304 | ₩10,398 | ₩9,695 | ₩9,836 | -4.55% | 1만 |
|---|
| 2026.04.30 | ₩9,929 | ₩11,241 | ₩9,836 | ₩10,491 | +5.66% | 3.8만 |
|---|
| 2026.04.29 | ₩10,210 | ₩10,304 | ₩9,283 | ₩9,555 | -6.42% | 1.7만 |
|---|
| 2026.04.28 | ₩10,398 | ₩10,585 | ₩10,210 | ₩10,304 | -0.90% | 7.6천 |
|---|
| 2026.04.27 | ₩9,929 | ₩10,585 | ₩9,929 | ₩10,585 | +6.60% | 1.2만 |
|---|
| 2026.04.24 | ₩10,210 | ₩10,210 | ₩9,836 | ₩9,929 | -2.75% | 2.8천 |
|---|
| 2026.04.23 | ₩10,407 | ₩10,491 | ₩9,742 | ₩9,929 | -4.59% | 5.8천 |
|---|
| 2026.04.22 | ₩10,117 | ₩10,491 | ₩10,070 | ₩10,398 | +2.78% | 5.6천 |
|---|
| 2026.04.21 | ₩10,210 | ₩10,679 | ₩10,117 | ₩10,117 | -0.92% | 1.9만 |
|---|
| 2026.04.20 | ₩10,210 | ₩10,866 | ₩9,929 | ₩10,304 | +0.92% | 9천 |
|---|
| 2026.04.17 | ₩10,491 | ₩11,053 | ₩10,210 | ₩10,210 | -2.68% | 1.8만 |
|---|
| 2026.04.16 | ₩11,428 | ₩11,428 | ₩10,491 | ₩10,585 | -7.38% | 2.3만 |
|---|
| 2026.04.15 | ₩10,117 | ₩11,334 | ₩10,117 | ₩10,960 | +8.33% | 3.2만 |
|---|
| 2026.04.14 | ₩10,210 | ₩10,828 | ₩10,117 | ₩10,117 | -0.92% | 1.3만 |
|---|
| 2026.04.13 | ₩11,241 | ₩11,241 | ₩9,648 | ₩10,210 | -9.17% | 3.2만 |
|---|
| 2026.04.10 | ₩12,646 | ₩12,646 | ₩11,147 | ₩11,147 | -11.85% | 2.6만 |
|---|
| 2026.04.09 | ₩12,833 | ₩12,927 | ₩12,177 | ₩12,833 | 0.00% | 1.1만 |
|---|
| 2026.04.08 | ₩12,739 | ₩13,301 | ₩12,552 | ₩12,927 | +1.47% | 2.5만 |
|---|
| 2026.04.07 | ₩12,927 | ₩12,927 | ₩12,084 | ₩12,365 | -4.35% | 1.9만 |
|---|
| 2026.04.06 | ₩13,020 | ₩13,536 | ₩12,159 | ₩12,927 | -0.72% | 1.6만 |
|---|
| 2026.04.02 | ₩13,301 | ₩13,770 | ₩12,646 | ₩13,301 | 0.00% | 2.2만 |
|---|
| 2026.04.01 | ₩13,161 | ₩14,988 | ₩12,927 | ₩14,051 | +6.76% | 6.5만 |
|---|
| 2026.03.31 | ₩12,196 | ₩13,957 | ₩11,812 | ₩12,833 | +5.22% | 3.4만 |
|---|
| 2026.03.30 | ₩11,803 | ₩12,927 | ₩11,803 | ₩12,177 | +3.17% | 1.3만 |
|---|
| 2026.03.27 | ₩11,428 | ₩11,803 | ₩11,147 | ₩11,615 | +1.64% | 8.3천 |
|---|
| 2026.03.26 | ₩12,084 | ₩12,365 | ₩11,334 | ₩11,334 | -6.20% | 1만 |
|---|
| 2026.03.25 | ₩12,365 | ₩12,365 | ₩11,728 | ₩12,271 | -0.76% | 7.1천 |
|---|
| 2026.03.24 | ₩11,803 | ₩12,646 | ₩11,522 | ₩12,177 | +3.17% | 9.9천 |
|---|
| 2026.03.23 | ₩12,646 | ₩13,723 | ₩11,709 | ₩11,803 | -6.67% | 2.8만 |
|---|
| 2026.03.20 | ₩11,803 | ₩12,646 | ₩10,960 | ₩12,646 | +7.14% | 26.4만 |
|---|
| 2026.03.19 | ₩11,522 | ₩11,522 | ₩11,241 | ₩11,522 | 0.00% | 6.9천 |
|---|
| 2026.03.18 | ₩12,833 | ₩12,833 | ₩10,866 | ₩11,334 | -11.68% | 4.1만 |
|---|
| 2026.03.17 | ₩13,489 | ₩13,770 | ₩12,646 | ₩13,114 | -2.78% | 9.8천 |
|---|
| 2026.03.16 | ₩14,144 | ₩14,144 | ₩13,301 | ₩13,863 | -1.99% | 1만 |
|---|
| 2026.03.13 | ₩14,332 | ₩14,706 | ₩13,489 | ₩14,051 | -1.96% | 1.3만 |
|---|
| 2026.03.12 | ₩14,800 | ₩14,800 | ₩13,770 | ₩14,332 | -3.16% | 1만 |
|---|
| 2026.03.11 | ₩14,988 | ₩15,269 | ₩13,863 | ₩14,800 | -1.25% | 3.9만 |
|---|
| 2026.03.10 | ₩13,582 | ₩14,706 | ₩13,020 | ₩14,706 | +8.28% | 1.6만 |
|---|
| 2026.03.09 | ₩13,863 | ₩14,238 | ₩13,208 | ₩13,582 | -2.03% | 2만 |
|---|
| 2026.03.06 | ₩15,643 | ₩15,643 | ₩14,613 | ₩14,800 | -5.39% | 1.7만 |
|---|
| 2026.03.05 | ₩15,831 | ₩16,720 | ₩15,362 | ₩16,205 | +2.37% | 2.2만 |
|---|
| 2026.03.04 | ₩13,676 | ₩18,163 | ₩13,676 | ₩16,205 | +18.49% | 21.6만 |
|---|
| 2026.03.03 | ₩13,863 | ₩14,519 | ₩12,833 | ₩13,676 | -1.35% | 2.6만 |
|---|
| 2026.03.02 | ₩15,362 | ₩15,456 | ₩14,144 | ₩14,894 | -3.05% | 2.6만 |
|---|
| 2026.02.27 | ₩17,517 | ₩18,079 | ₩16,393 | ₩16,393 | -6.42% | 2.7만 |
|---|
| 2026.02.26 | ₩17,704 | ₩19,109 | ₩17,517 | ₩18,266 | +3.17% | 3.4만 |
|---|
| 2026.02.25 | ₩20,327 | ₩20,879 | ₩18,828 | ₩19,390 | -4.61% | 5.8만 |
|---|
| 2026.02.24 | ₩20,233 | ₩23,418 | ₩19,484 | ₩21,545 | +6.48% | 9.6만 |
|---|
| 2026.02.23 | ₩22,388 | ₩22,388 | ₩18,172 | ₩20,514 | -8.37% | 10.3만 |
|---|
| 2026.02.20 | ₩28,195 | ₩29,038 | ₩19,765 | ₩22,762 | -19.27% | 33.4만 |
|---|
| 2026.02.19 | ₩52,550 | ₩71,191 | ₩39,061 | ₩40,185 | -23.53% | 438.1만 |
|---|
| 2026.02.18 | ₩35,221 | ₩44,026 | ₩34,190 | ₩38,312 | +8.78% | 50.2만 |
|---|
| 2026.02.17 | ₩37,375 | ₩37,469 | ₩34,659 | ₩36,345 | -2.76% | 2.3천 |
|---|
| 2026.02.13 | ₩34,659 | ₩36,532 | ₩33,722 | ₩36,438 | +5.14% | 2천 |
|---|
| 2026.02.12 | ₩35,314 | ₩38,405 | ₩33,722 | ₩34,565 | -2.12% | 4.4천 |
|---|
| 2026.02.11 | ₩37,469 | ₩38,124 | ₩34,097 | ₩35,502 | -5.25% | 3.8천 |
|---|
| 2026.02.10 | ₩32,691 | ₩38,124 | ₩32,691 | ₩37,094 | +13.47% | 8.4천 |
|---|
| 2026.02.09 | ₩32,785 | ₩33,722 | ₩30,443 | ₩32,129 | -2.00% | 3천 |
|---|
| 2026.02.06 | ₩38,499 | ₩39,342 | ₩28,476 | ₩33,347 | -13.38% | 1.6만 |
|---|
| 2026.02.05 | ₩41,684 | ₩44,026 | ₩38,405 | ₩38,405 | -7.87% | 1.9천 |
|---|
| 2026.02.04 | ₩46,368 | ₩47,304 | ₩40,466 | ₩42,152 | -9.09% | 1.9천 |
|---|
| 2026.02.03 | ₩45,712 | ₩48,709 | ₩44,963 | ₩45,337 | -0.82% | 2천 |
|---|
| 2026.02.02 | ₩49,084 | ₩52,456 | ₩43,183 | ₩44,681 | -8.97% | 2.4천 |
|---|
| 2026.01.30 | ₩42,152 | ₩51,894 | ₩40,747 | ₩48,803 | +15.78% | 9.6천 |
|---|
| 2026.01.29 | ₩49,646 | ₩49,646 | ₩41,497 | ₩42,340 | -14.72% | 7.7천 |
|---|
| 2026.01.28 | ₩58,451 | ₩58,451 | ₩49,740 | ₩50,583 | -13.46% | 5.3천 |
|---|
| 2026.01.27 | ₩54,330 | ₩63,135 | ₩51,613 | ₩58,451 | +7.59% | 1.5만 |
|---|
| 2026.01.26 | ₩59,013 | ₩59,013 | ₩50,395 | ₩57,140 | -3.17% | 6.1천 |
|---|
| 2026.01.23 | ₩64,259 | ₩64,259 | ₩57,234 | ₩58,732 | -8.60% | 6.6천 |
|---|
| 2026.01.22 | ₩63,041 | ₩66,507 | ₩61,730 | ₩66,320 | +5.20% | 5.8천 |
|---|
| 2026.01.21 | ₩64,165 | ₩68,006 | ₩62,011 | ₩66,601 | +3.80% | 9.5천 |
|---|
| 2026.01.20 | ₩66,507 | ₩69,973 | ₩59,950 | ₩69,411 | +4.37% | 3.8만 |
|---|
| 2026.01.16 | ₩82,244 | ₩151,748 | ₩73,813 | ₩88,145 | +7.18% | 66.5만 |
|---|
| 2026.01.15 | ₩84,305 | ₩84,305 | ₩79,621 | ₩79,808 | -5.33% | 787 |
|---|
| 2026.01.14 | ₩85,710 | ₩87,115 | ₩82,993 | ₩84,117 | -1.86% | 616 |
|---|
| 2026.01.13 | ₩92,829 | ₩94,609 | ₩84,492 | ₩87,209 | -6.05% | 896 |
|---|
| 2026.01.12 | ₩93,672 | ₩100,510 | ₩89,831 | ₩92,829 | -0.90% | 837 |
|---|
| 2026.01.09 | ₩103,039 | ₩103,039 | ₩94,140 | ₩94,140 | -8.64% | 1.2천 |
|---|
| 2026.01.08 | ₩106,786 | ₩106,786 | ₩94,609 | ₩100,229 | -6.14% | 1.3천 |
|---|
| 2026.01.07 | ₩103,039 | ₩117,090 | ₩100,229 | ₩106,786 | +3.64% | 3천 |
|---|
| 2026.01.06 | ₩90,862 | ₩104,913 | ₩87,115 | ₩102,102 | +12.37% | 5.2천 |
|---|
| 2026.01.05 | ₩84,305 | ₩88,988 | ₩84,305 | ₩87,302 | +3.56% | 1.2천 |
|---|
| 2026.01.02 | ₩81,026 | ₩84,305 | ₩77,841 | ₩84,305 | +4.05% | 833 |
|---|
| 2025.12.31 | ₩90,393 | ₩92,173 | ₩77,841 | ₩80,277 | -11.19% | 3.1천 |
|---|
| 2025.12.30 | ₩88,052 | ₩104,913 | ₩86,178 | ₩95,545 | +8.51% | 3.1천 |
|---|
| 2025.12.29 | ₩131,141 | ₩132,077 | ₩106,786 | ₩111,938 | -14.64% | 5천 |
|---|
| 2025.12.26 | ₩140,508 | ₩140,508 | ₩131,141 | ₩133,951 | -4.67% | 1.1천 |
|---|
| 2025.12.24 | ₩138,634 | ₩139,571 | ₩136,105 | ₩138,634 | 0.00% | 323 |
|---|
| 2025.12.23 | ₩143,318 | ₩145,191 | ₩135,824 | ₩140,508 | -1.96% | 786 |
|---|
| 2025.12.22 | ₩141,445 | ₩147,065 | ₩141,445 | ₩147,065 | +3.97% | 439 |
|---|
| 2025.12.19 | ₩147,065 | ₩149,875 | ₩139,571 | ₩144,255 | -1.91% | 553 |
|---|
| 2025.12.18 | ₩150,812 | ₩151,748 | ₩144,255 | ₩146,128 | -3.11% | 464 |
|---|
| 2025.12.17 | ₩157,369 | ₩157,369 | ₩150,812 | ₩152,685 | -2.98% | 456 |
|---|
| 2025.12.16 | ₩157,369 | ₩158,306 | ₩153,622 | ₩157,369 | 0.00% | 279 |
|---|
| 2025.12.15 | ₩167,673 | ₩167,673 | ₩156,432 | ₩159,242 | -5.03% | 686 |
|---|
| 2025.12.12 | ₩173,293 | ₩177,040 | ₩162,052 | ₩164,863 | -4.86% | 1.5천 |
|---|
| 2025.12.11 | ₩185,470 | ₩187,344 | ₩170,483 | ₩172,356 | -7.07% | 1.1천 |
|---|
| 2025.12.10 | ₩188,281 | ₩192,027 | ₩169,546 | ₩183,597 | -2.49% | 2.1천 |
|---|
| 2025.12.09 | ₩194,838 | ₩204,392 | ₩179,850 | ₩180,318 | -7.45% | 1.2천 |
|---|
| 2025.12.08 | ₩203,268 | ₩226,686 | ₩194,838 | ₩197,648 | -2.76% | 3.3천 |
|---|
| 2025.12.05 | ₩163,926 | ₩202,331 | ₩162,989 | ₩194,838 | +18.86% | 2.6천 |
|---|
| 2025.12.04 | ₩159,242 | ₩167,673 | ₩149,875 | ₩162,989 | +2.35% | 3.2천 |
|---|
| 2025.12.03 | ₩176,103 | ₩183,597 | ₩159,242 | ₩161,116 | -8.51% | 1.6천 |
|---|
| 2025.12.02 | ₩184,534 | ₩184,534 | ₩167,673 | ₩175,166 | -5.08% | 2.3천 |
|---|
| 2025.12.01 | ₩197,648 | ₩201,395 | ₩184,534 | ₩184,534 | -6.64% | 1.2천 |
|---|
| 2025.11.28 | ₩215,445 | ₩215,445 | ₩197,648 | ₩203,268 | -5.65% | 1.1천 |
|---|
| 2025.11.26 | ₩212,167 | ₩222,845 | ₩209,825 | ₩213,572 | +0.66% | 1천 |
|---|
| 2025.11.25 | ₩220,129 | ₩222,002 | ₩204,205 | ₩214,509 | -2.55% | 1.3천 |
|---|
| 2025.11.24 | ₩213,572 | ₩229,121 | ₩210,762 | ₩227,623 | +6.58% | 431 |
|---|
| 2025.11.21 | ₩206,734 | ₩212,354 | ₩202,331 | ₩210,762 | +1.95% | 356 |
|---|
| 2025.11.20 | ₩212,635 | ₩220,129 | ₩206,078 | ₩209,825 | -1.32% | 310 |
|---|
| 2025.11.19 | ₩197,648 | ₩212,635 | ₩197,648 | ₩210,762 | +6.64% | 907 |
|---|
| 2025.11.18 | ₩204,205 | ₩205,141 | ₩195,774 | ₩199,521 | -2.29% | 2.2천 |
|---|
| 2025.11.17 | ₩218,256 | ₩220,129 | ₩201,395 | ₩207,015 | -5.15% | 993 |
|---|
| 2025.11.14 | ₩208,888 | ₩240,737 | ₩197,648 | ₩228,559 | +9.42% | 4만 |
|---|
| 2025.11.13 | ₩268,838 | ₩274,459 | ₩243,547 | ₩243,547 | -9.41% | 903 |
|---|
| 2025.11.12 | ₩263,218 | ₩275,583 | ₩261,345 | ₩273,054 | +3.74% | 550 |
|---|
| 2025.11.11 | ₩247,294 | ₩269,775 | ₩243,547 | ₩267,902 | +8.33% | 711 |
|---|
| 2025.11.10 | ₩255,724 | ₩255,724 | ₩244,484 | ₩252,914 | -1.10% | 411 |
|---|
| 2025.11.07 | ₩238,395 | ₩267,902 | ₩235,678 | ₩252,914 | +6.09% | 1.7천 |
|---|
| 2025.11.06 | ₩222,939 | ₩247,294 | ₩221,066 | ₩238,863 | +7.14% | 716 |
|---|
| 2025.11.05 | ₩230,433 | ₩234,273 | ₩212,635 | ₩233,711 | +1.42% | 843 |
|---|
| 2025.11.04 | ₩241,674 | ₩242,610 | ₩224,813 | ₩224,813 | -6.98% | 383 |
|---|
| 2025.11.03 | ₩243,547 | ₩243,547 | ₩235,116 | ₩242,610 | -0.38% | 363 |
|---|
| 2025.10.31 | ₩224,813 | ₩251,041 | ₩210,762 | ₩231,370 | +2.92% | 1.9천 |
|---|
| 2025.10.30 | ₩225,749 | ₩233,243 | ₩215,445 | ₩225,281 | -0.21% | 324 |
|---|
| 2025.10.29 | ₩253,851 | ₩253,851 | ₩219,192 | ₩225,749 | -11.07% | 1.6천 |
|---|
| 2025.10.28 | ₩270,712 | ₩270,712 | ₩246,357 | ₩246,357 | -9.00% | 584 |
|---|
| 2025.10.27 | ₩281,952 | ₩281,952 | ₩265,091 | ₩266,965 | -5.32% | 334 |
|---|
| 2025.10.24 | ₩271,649 | ₩282,608 | ₩268,838 | ₩268,838 | -1.03% | 490 |
|---|
| 2025.10.23 | ₩255,724 | ₩269,775 | ₩251,041 | ₩260,408 | +1.83% | 879 |
|---|
| 2025.10.22 | ₩278,206 | ₩281,016 | ₩252,914 | ₩259,471 | -6.73% | 726 |
|---|
| 2025.10.21 | ₩283,826 | ₩292,256 | ₩271,649 | ₩278,206 | -1.98% | 393 |
|---|
| 2025.10.20 | ₩272,585 | ₩301,624 | ₩271,649 | ₩279,142 | +2.41% | 886 |
|---|
| 2025.10.17 | ₩293,193 | ₩302,748 | ₩267,902 | ₩270,712 | -7.67% | 1.6천 |
|---|
| 2025.10.16 | ₩303,497 | ₩310,054 | ₩282,889 | ₩286,636 | -5.56% | 740 |
|---|
| 2025.10.15 | ₩311,927 | ₩320,733 | ₩299,750 | ₩302,560 | -3.00% | 696 |
|---|
| 2025.10.14 | ₩310,991 | ₩323,168 | ₩294,223 | ₩318,484 | +2.41% | 941 |
|---|
| 2025.10.13 | ₩292,256 | ₩319,421 | ₩282,889 | ₩312,864 | +7.05% | 1.1천 |
|---|
| 2025.10.10 | ₩324,105 | ₩340,029 | ₩285,699 | ₩292,069 | -9.88% | 2.4천 |
|---|