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 | ₩2,792 | -1.88% | 5.5천 |
| 2026.10.08 | ₩2,872 | ₩2,912 | ₩2,805 | ₩2,805 | -2.33% | 6천 |
| 2026.10.07 | ₩3,032 | ₩3,032 | ₩3,032 | ₩3,032 | 0.00% | 3.6천 |
| 2026.10.06 | ₩3,059 | ₩3,106 | ₩2,995 | ₩2,995 | -2.10% | 5.5천 |
| 2026.10.05 | ₩3,019 | ₩3,126 | ₩2,925 | ₩2,965 | -1.77% | 1만 |
| 2026.10.02 | ₩2,872 | ₩3,019 | ₩2,872 | ₩2,952 | +2.79% | 3.3천 |
| 2026.10.01 | ₩2,971 | ₩3,044 | ₩2,805 | ₩2,805 | -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 | ₩3,273 | ₩3,326 | ₩2,952 | ₩3,072 | -6.12% | 2.3만 |
|---|
| 2026.09.28 | ₩3,219 | ₩3,279 | ₩3,219 | ₩3,219 | 0.00% | 3.8천 |
|---|
| 2026.09.25 | ₩3,206 | ₩3,406 | ₩3,206 | ₩3,219 | +0.42% | 1.2만 |
|---|
| 2026.09.24 | ₩3,557 | ₩3,557 | ₩3,206 | ₩3,259 | -8.37% | 4.3만 |
|---|
| 2026.09.23 | ₩3,954 | ₩4,849 | ₩3,353 | ₩3,540 | -10.47% | 50.6만 |
|---|
| 2026.09.22 | ₩3,842 | ₩4,047 | ₩3,836 | ₩3,954 | +2.92% | 6.6천 |
|---|
| 2026.09.21 | ₩3,940 | ₩3,940 | ₩3,606 | ₩3,740 | -5.08% | 3.3천 |
|---|
| 2026.09.18 | ₩3,753 | ₩4,087 | ₩3,753 | ₩4,007 | +6.76% | 2.6만 |
|---|
| 2026.09.17 | ₩3,687 | ₩3,687 | ₩3,687 | ₩3,687 | 0.00% | 3.1천 |
|---|
| 2026.09.16 | ₩3,612 | ₩4,007 | ₩3,606 | ₩3,687 | +2.07% | 7.5천 |
|---|
| 2026.09.15 | ₩3,874 | ₩3,875 | ₩3,606 | ₩3,727 | -3.79% | 2.1만 |
|---|
| 2026.09.14 | ₩3,987 | ₩4,061 | ₩3,914 | ₩3,914 | -1.84% | 1.8천 |
|---|
| 2026.09.11 | ₩3,994 | ₩4,061 | ₩3,875 | ₩4,061 | +1.67% | 3.7천 |
|---|
| 2026.09.10 | ₩4,047 | ₩4,087 | ₩4,047 | ₩4,087 | +0.99% | 1.6천 |
|---|
| 2026.09.09 | ₩3,645 | ₩4,314 | ₩3,645 | ₩4,101 | +12.50% | 1.2만 |
|---|
| 2026.09.08 | ₩3,847 | ₩3,940 | ₩3,755 | ₩3,940 | +2.43% | 2.6천 |
|---|
| 2026.09.04 | ₩3,967 | ₩3,967 | ₩3,767 | ₩3,874 | -2.36% | 1.8천 |
|---|
| 2026.09.03 | ₩3,800 | ₩3,874 | ₩3,633 | ₩3,871 | +1.86% | 6.3천 |
|---|
| 2026.09.02 | ₩4,047 | ₩4,047 | ₩4,047 | ₩4,047 | 0.00% | 2.9천 |
|---|
| 2026.09.01 | ₩3,820 | ₩3,854 | ₩3,753 | ₩3,854 | +0.87% | 4.7천 |
|---|
| 2026.08.31 | ₩3,994 | ₩4,047 | ₩3,785 | ₩3,994 | 0.00% | 1.4만 |
|---|
| 2026.08.28 | ₩4,101 | ₩4,141 | ₩4,007 | ₩4,007 | -2.28% | 5.2천 |
|---|
| 2026.08.27 | ₩4,101 | ₩4,141 | ₩4,074 | ₩4,074 | -0.65% | 1.3만 |
|---|
| 2026.08.26 | ₩4,074 | ₩4,127 | ₩4,047 | ₩4,127 | +1.31% | 5.1천 |
|---|
| 2026.08.25 | ₩4,075 | ₩4,086 | ₩4,021 | ₩4,067 | -0.20% | 3.9천 |
|---|
| 2026.08.24 | ₩3,987 | ₩4,114 | ₩3,987 | ₩4,114 | +3.18% | 3.8천 |
|---|
| 2026.08.21 | ₩3,947 | ₩3,994 | ₩3,787 | ₩3,982 | +0.88% | 7.3천 |
|---|
| 2026.08.20 | ₩4,021 | ₩4,021 | ₩3,780 | ₩3,900 | -2.99% | 2만 |
|---|
| 2026.08.19 | ₩4,355 | ₩4,355 | ₩4,021 | ₩4,021 | -7.67% | 1.5만 |
|---|
| 2026.08.18 | ₩4,675 | ₩4,675 | ₩4,141 | ₩4,314 | -7.71% | 2.2만 |
|---|
| 2026.08.17 | ₩4,875 | ₩4,875 | ₩4,501 | ₩4,702 | -3.56% | 3.1만 |
|---|
| 2026.08.14 | ₩4,809 | ₩4,929 | ₩4,408 | ₩4,769 | -0.83% | 18만 |
|---|
| 2026.08.13 | ₩5,103 | ₩5,343 | ₩5,022 | ₩5,316 | +4.19% | 2.2만 |
|---|
| 2026.08.12 | ₩4,675 | ₩5,156 | ₩4,675 | ₩5,009 | +7.14% | 2.6만 |
|---|
| 2026.08.11 | ₩4,608 | ₩4,809 | ₩4,542 | ₩4,568 | -0.87% | 1.9만 |
|---|
| 2026.08.10 | ₩4,715 | ₩4,755 | ₩4,595 | ₩4,608 | -2.27% | 1.4만 |
|---|
| 2026.08.07 | ₩4,555 | ₩4,782 | ₩4,488 | ₩4,782 | +4.99% | 1.4만 |
|---|
| 2026.08.06 | ₩4,528 | ₩4,642 | ₩4,408 | ₩4,595 | +1.47% | 1.2만 |
|---|
| 2026.08.05 | ₩4,675 | ₩4,675 | ₩4,408 | ₩4,501 | -3.71% | 1.8만 |
|---|
| 2026.08.04 | ₩4,281 | ₩4,889 | ₩4,268 | ₩4,742 | +10.76% | 3.4만 |
|---|
| 2026.08.03 | ₩3,927 | ₩4,314 | ₩3,927 | ₩4,274 | +8.84% | 1.7만 |
|---|
| 2026.07.31 | ₩3,994 | ₩4,051 | ₩3,874 | ₩4,034 | +1.00% | 1.6만 |
|---|
| 2026.07.30 | ₩4,061 | ₩4,074 | ₩3,740 | ₩3,981 | -1.97% | 1.6만 |
|---|
| 2026.07.29 | ₩4,034 | ₩4,101 | ₩3,739 | ₩4,101 | +1.66% | 1.5만 |
|---|
| 2026.07.28 | ₩4,061 | ₩4,074 | ₩3,874 | ₩3,967 | -2.30% | 1.9만 |
|---|
| 2026.07.27 | ₩4,194 | ₩4,314 | ₩4,074 | ₩4,087 | -2.55% | 1.6만 |
|---|
| 2026.07.24 | ₩4,288 | ₩4,408 | ₩4,114 | ₩4,234 | -1.25% | 2.3만 |
|---|
| 2026.07.23 | ₩4,168 | ₩4,395 | ₩4,021 | ₩4,368 | +4.81% | 1.6만 |
|---|
| 2026.07.22 | ₩4,274 | ₩4,274 | ₩4,021 | ₩4,274 | 0.00% | 2.5만 |
|---|
| 2026.07.21 | ₩4,301 | ₩4,368 | ₩4,127 | ₩4,355 | +1.24% | 2.4만 |
|---|
| 2026.07.20 | ₩4,114 | ₩4,435 | ₩4,114 | ₩4,368 | +6.17% | 3.2만 |
|---|
| 2026.07.17 | ₩3,954 | ₩4,314 | ₩3,934 | ₩4,127 | +4.39% | 3.5만 |
|---|
| 2026.07.16 | ₩4,047 | ₩4,141 | ₩3,860 | ₩4,021 | -0.66% | 4.6만 |
|---|
| 2026.07.15 | ₩3,847 | ₩4,135 | ₩3,606 | ₩4,087 | +6.25% | 11.6만 |
|---|
| 2026.07.14 | ₩3,927 | ₩5,223 | ₩3,433 | ₩3,927 | 0.00% | 115.4만 |
|---|
| 2026.07.13 | ₩3,339 | ₩4,234 | ₩3,339 | ₩4,021 | +20.40% | 52만 |
|---|
| 2026.07.10 | ₩3,246 | ₩3,446 | ₩3,219 | ₩3,446 | +6.17% | 6.5만 |
|---|
| 2026.07.09 | ₩3,433 | ₩3,540 | ₩3,166 | ₩3,446 | +0.39% | 225.2만 |
|---|
| 2026.07.08 | ₩4,368 | ₩4,408 | ₩3,874 | ₩4,007 | -8.26% | 12만 |
|---|
| 2026.07.07 | ₩5,744 | ₩7,333 | ₩4,208 | ₩4,702 | -18.14% | 68.8만 |
|---|
| 2026.07.06 | ₩5,517 | ₩5,664 | ₩5,276 | ₩5,650 | +2.42% | 4.8만 |
|---|
| 2026.07.02 | ₩5,917 | ₩5,917 | ₩5,383 | ₩5,610 | -5.19% | 5만 |
|---|
| 2026.07.01 | ₩6,064 | ₩6,118 | ₩5,744 | ₩5,810 | -4.19% | 5.5만 |
|---|
| 2026.06.30 | ₩5,877 | ₩6,345 | ₩5,247 | ₩6,291 | +7.05% | 25.5만 |
|---|
| 2026.06.29 | ₩5,302 | ₩5,526 | ₩5,058 | ₩5,423 | +2.29% | 7.9만 |
|---|
| 2026.06.26 | ₩4,974 | ₩5,563 | ₩4,114 | ₩5,461 | +9.77% | 6.8만 |
|---|
| 2026.06.25 | ₩5,143 | ₩5,143 | ₩4,684 | ₩5,030 | -2.18% | 2.1만 |
|---|
| 2026.06.24 | ₩5,143 | ₩5,227 | ₩4,909 | ₩5,152 | +0.18% | 2.4만 |
|---|
| 2026.06.23 | ₩5,105 | ₩5,367 | ₩4,675 | ₩5,236 | +2.56% | 1.3만 |
|---|
| 2026.06.22 | ₩5,292 | ₩5,423 | ₩4,956 | ₩5,115 | -3.36% | 2.7만 |
|---|
| 2026.06.18 | ₩5,797 | ₩5,993 | ₩5,245 | ₩5,423 | -6.45% | 3.4만 |
|---|
| 2026.06.17 | ₩5,404 | ₩6,040 | ₩5,143 | ₩5,797 | +7.27% | 18.5만 |
|---|
| 2026.06.16 | ₩4,918 | ₩7,948 | ₩4,918 | ₩6,751 | +37.26% | 254.1만 |
|---|
| 2026.06.15 | ₩5,704 | ₩5,844 | ₩4,797 | ₩4,909 | -13.93% | 7.8만 |
|---|
| 2026.06.12 | ₩5,330 | ₩5,778 | ₩5,049 | ₩5,395 | +1.23% | 3.3만 |
|---|
| 2026.06.11 | ₩5,769 | ₩5,769 | ₩5,245 | ₩5,423 | -6.00% | 3만 |
|---|
| 2026.06.10 | ₩6,545 | ₩6,545 | ₩5,479 | ₩5,760 | -12.00% | 6.5만 |
|---|
| 2026.06.09 | ₩6,826 | ₩6,872 | ₩6,302 | ₩6,498 | -4.79% | 2.1만 |
|---|
| 2026.06.08 | ₩7,013 | ₩7,106 | ₩6,545 | ₩6,732 | -4.00% | 2.8만 |
|---|
| 2026.06.05 | ₩7,162 | ₩7,293 | ₩6,685 | ₩6,928 | -3.26% | 3.2만 |
|---|
| 2026.06.04 | ₩7,237 | ₩7,667 | ₩6,938 | ₩7,387 | +2.07% | 4.5만 |
|---|
| 2026.06.03 | ₩7,321 | ₩7,480 | ₩6,826 | ₩7,461 | +1.92% | 3.4만 |
|---|
| 2026.06.02 | ₩7,209 | ₩7,751 | ₩6,957 | ₩7,546 | +4.67% | 3.1만 |
|---|
| 2026.06.01 | ₩7,228 | ₩7,387 | ₩6,732 | ₩7,293 | +0.91% | 2.8만 |
|---|
| 2026.05.29 | ₩7,387 | ₩7,518 | ₩7,115 | ₩7,518 | +1.77% | 2.5만 |
|---|
| 2026.05.28 | ₩7,013 | ₩7,480 | ₩6,732 | ₩7,480 | +6.67% | 5.5만 |
|---|
| 2026.05.27 | ₩7,387 | ₩7,387 | ₩6,545 | ₩7,013 | -5.06% | 7.7만 |
|---|
| 2026.05.26 | ₩7,938 | ₩7,976 | ₩7,480 | ₩7,714 | -2.83% | 7.8만 |
|---|
| 2026.05.22 | ₩8,883 | ₩9,070 | ₩7,480 | ₩7,948 | -10.53% | 40.3만 |
|---|
| 2026.05.21 | ₩8,995 | ₩10,154 | ₩7,742 | ₩9,350 | +3.95% | 185.5만 |
|---|
| 2026.05.20 | ₩9,631 | ₩11,314 | ₩9,537 | ₩9,818 | +1.94% | 30.1만 |
|---|
| 2026.05.19 | ₩8,892 | ₩9,911 | ₩7,022 | ₩9,444 | +6.20% | 370.8만 |
|---|
| 2026.05.18 | ₩11,127 | ₩11,594 | ₩9,818 | ₩9,911 | -10.92% | 2.4만 |
|---|
| 2026.05.15 | ₩9,257 | ₩11,127 | ₩9,257 | ₩10,659 | +15.15% | 2.5만 |
|---|
| 2026.05.14 | ₩8,209 | ₩9,818 | ₩8,209 | ₩9,537 | +16.17% | 2.8만 |
|---|
| 2026.05.13 | ₩8,228 | ₩8,387 | ₩7,994 | ₩8,228 | 0.00% | 8.9천 |
|---|
| 2026.05.12 | ₩7,807 | ₩8,415 | ₩7,807 | ₩8,069 | +3.35% | 1.5만 |
|---|
| 2026.05.11 | ₩7,835 | ₩8,425 | ₩7,826 | ₩8,172 | +4.30% | 1.1만 |
|---|
| 2026.05.08 | ₩8,509 | ₩8,602 | ₩7,854 | ₩7,901 | -7.14% | 1.8만 |
|---|
| 2026.05.07 | ₩8,883 | ₩8,976 | ₩8,135 | ₩8,359 | -5.89% | 1.6만 |
|---|
| 2026.05.06 | ₩9,070 | ₩9,163 | ₩8,752 | ₩8,976 | -1.03% | 1.2만 |
|---|
| 2026.05.05 | ₩9,537 | ₩9,631 | ₩8,976 | ₩9,163 | -3.92% | 1.7만 |
|---|
| 2026.05.04 | ₩9,827 | ₩10,005 | ₩9,285 | ₩9,350 | -4.85% | 1.1만 |
|---|
| 2026.05.01 | ₩10,285 | ₩10,379 | ₩9,677 | ₩9,818 | -4.55% | 1만 |
|---|
| 2026.04.30 | ₩9,911 | ₩11,220 | ₩9,818 | ₩10,472 | +5.66% | 3.8만 |
|---|
| 2026.04.29 | ₩10,192 | ₩10,285 | ₩9,266 | ₩9,537 | -6.42% | 1.7만 |
|---|
| 2026.04.28 | ₩10,379 | ₩10,566 | ₩10,192 | ₩10,285 | -0.90% | 7.6천 |
|---|
| 2026.04.27 | ₩9,911 | ₩10,566 | ₩9,911 | ₩10,566 | +6.60% | 1.2만 |
|---|
| 2026.04.24 | ₩10,192 | ₩10,192 | ₩9,818 | ₩9,911 | -2.75% | 2.8천 |
|---|
| 2026.04.23 | ₩10,388 | ₩10,472 | ₩9,724 | ₩9,911 | -4.59% | 5.8천 |
|---|
| 2026.04.22 | ₩10,098 | ₩10,472 | ₩10,051 | ₩10,379 | +2.78% | 5.6천 |
|---|
| 2026.04.21 | ₩10,192 | ₩10,659 | ₩10,098 | ₩10,098 | -0.92% | 1.9만 |
|---|
| 2026.04.20 | ₩10,192 | ₩10,846 | ₩9,911 | ₩10,285 | +0.92% | 9천 |
|---|
| 2026.04.17 | ₩10,472 | ₩11,033 | ₩10,192 | ₩10,192 | -2.68% | 1.8만 |
|---|
| 2026.04.16 | ₩11,407 | ₩11,407 | ₩10,472 | ₩10,566 | -7.38% | 2.3만 |
|---|
| 2026.04.15 | ₩10,098 | ₩11,314 | ₩10,098 | ₩10,940 | +8.33% | 3.2만 |
|---|
| 2026.04.14 | ₩10,192 | ₩10,809 | ₩10,098 | ₩10,098 | -0.92% | 1.3만 |
|---|
| 2026.04.13 | ₩11,220 | ₩11,220 | ₩9,631 | ₩10,192 | -9.17% | 3.2만 |
|---|
| 2026.04.10 | ₩12,623 | ₩12,623 | ₩11,127 | ₩11,127 | -11.85% | 2.6만 |
|---|
| 2026.04.09 | ₩12,810 | ₩12,903 | ₩12,155 | ₩12,810 | 0.00% | 1.1만 |
|---|
| 2026.04.08 | ₩12,716 | ₩13,277 | ₩12,529 | ₩12,903 | +1.47% | 2.5만 |
|---|
| 2026.04.07 | ₩12,903 | ₩12,903 | ₩12,062 | ₩12,342 | -4.35% | 1.9만 |
|---|
| 2026.04.06 | ₩12,997 | ₩13,511 | ₩12,137 | ₩12,903 | -0.72% | 1.6만 |
|---|
| 2026.04.02 | ₩13,277 | ₩13,745 | ₩12,623 | ₩13,277 | 0.00% | 2.2만 |
|---|
| 2026.04.01 | ₩13,137 | ₩14,960 | ₩12,903 | ₩14,025 | +6.76% | 6.5만 |
|---|
| 2026.03.31 | ₩12,174 | ₩13,932 | ₩11,791 | ₩12,810 | +5.22% | 3.4만 |
|---|
| 2026.03.30 | ₩11,781 | ₩12,903 | ₩11,781 | ₩12,155 | +3.17% | 1.3만 |
|---|
| 2026.03.27 | ₩11,407 | ₩11,781 | ₩11,127 | ₩11,594 | +1.64% | 8.3천 |
|---|
| 2026.03.26 | ₩12,062 | ₩12,342 | ₩11,314 | ₩11,314 | -6.20% | 1만 |
|---|
| 2026.03.25 | ₩12,342 | ₩12,342 | ₩11,706 | ₩12,249 | -0.76% | 7.1천 |
|---|
| 2026.03.24 | ₩11,781 | ₩12,623 | ₩11,501 | ₩12,155 | +3.17% | 9.9천 |
|---|
| 2026.03.23 | ₩12,623 | ₩13,698 | ₩11,688 | ₩11,781 | -6.67% | 2.8만 |
|---|
| 2026.03.20 | ₩11,781 | ₩12,623 | ₩10,940 | ₩12,623 | +7.14% | 26.4만 |
|---|
| 2026.03.19 | ₩11,501 | ₩11,501 | ₩11,220 | ₩11,501 | 0.00% | 6.9천 |
|---|
| 2026.03.18 | ₩12,810 | ₩12,810 | ₩10,846 | ₩11,314 | -11.68% | 4.1만 |
|---|
| 2026.03.17 | ₩13,464 | ₩13,745 | ₩12,623 | ₩13,090 | -2.78% | 9.8천 |
|---|
| 2026.03.16 | ₩14,119 | ₩14,119 | ₩13,277 | ₩13,838 | -1.99% | 1만 |
|---|
| 2026.03.13 | ₩14,306 | ₩14,680 | ₩13,464 | ₩14,025 | -1.96% | 1.3만 |
|---|
| 2026.03.12 | ₩14,773 | ₩14,773 | ₩13,745 | ₩14,306 | -3.16% | 1만 |
|---|
| 2026.03.11 | ₩14,960 | ₩15,241 | ₩13,838 | ₩14,773 | -1.25% | 3.9만 |
|---|
| 2026.03.10 | ₩13,558 | ₩14,680 | ₩12,997 | ₩14,680 | +8.28% | 1.6만 |
|---|
| 2026.03.09 | ₩13,838 | ₩14,212 | ₩13,184 | ₩13,558 | -2.03% | 2만 |
|---|
| 2026.03.06 | ₩15,615 | ₩15,615 | ₩14,586 | ₩14,773 | -5.39% | 1.7만 |
|---|
| 2026.03.05 | ₩15,802 | ₩16,690 | ₩15,334 | ₩16,176 | +2.37% | 2.2만 |
|---|
| 2026.03.04 | ₩13,651 | ₩18,130 | ₩13,651 | ₩16,176 | +18.49% | 21.6만 |
|---|
| 2026.03.03 | ₩13,838 | ₩14,493 | ₩12,810 | ₩13,651 | -1.35% | 2.6만 |
|---|
| 2026.03.02 | ₩15,334 | ₩15,428 | ₩14,119 | ₩14,867 | -3.05% | 2.6만 |
|---|
| 2026.02.27 | ₩17,485 | ₩18,046 | ₩16,363 | ₩16,363 | -6.42% | 2.7만 |
|---|
| 2026.02.26 | ₩17,672 | ₩19,074 | ₩17,485 | ₩18,233 | +3.17% | 3.4만 |
|---|
| 2026.02.25 | ₩20,290 | ₩20,842 | ₩18,794 | ₩19,355 | -4.61% | 5.8만 |
|---|
| 2026.02.24 | ₩20,196 | ₩23,375 | ₩19,448 | ₩21,505 | +6.48% | 9.6만 |
|---|
| 2026.02.23 | ₩22,347 | ₩22,347 | ₩18,139 | ₩20,477 | -8.37% | 10.3만 |
|---|
| 2026.02.20 | ₩28,144 | ₩28,986 | ₩19,729 | ₩22,721 | -19.27% | 33.4만 |
|---|
| 2026.02.19 | ₩52,455 | ₩71,061 | ₩38,990 | ₩40,112 | -23.53% | 438.1만 |
|---|
| 2026.02.18 | ₩35,157 | ₩43,946 | ₩34,128 | ₩38,242 | +8.78% | 50.2만 |
|---|
| 2026.02.17 | ₩37,307 | ₩37,401 | ₩34,596 | ₩36,279 | -2.76% | 2.3천 |
|---|
| 2026.02.13 | ₩34,596 | ₩36,466 | ₩33,661 | ₩36,372 | +5.14% | 2천 |
|---|
| 2026.02.12 | ₩35,250 | ₩38,336 | ₩33,661 | ₩34,502 | -2.12% | 4.4천 |
|---|
| 2026.02.11 | ₩37,401 | ₩38,055 | ₩34,035 | ₩35,437 | -5.25% | 3.8천 |
|---|
| 2026.02.10 | ₩32,632 | ₩38,055 | ₩32,632 | ₩37,027 | +13.47% | 8.4천 |
|---|
| 2026.02.09 | ₩32,726 | ₩33,661 | ₩30,388 | ₩32,071 | -2.00% | 3천 |
|---|
| 2026.02.06 | ₩38,429 | ₩39,271 | ₩28,425 | ₩33,287 | -13.38% | 1.6만 |
|---|
| 2026.02.05 | ₩41,608 | ₩43,946 | ₩38,336 | ₩38,336 | -7.87% | 1.9천 |
|---|
| 2026.02.04 | ₩46,283 | ₩47,218 | ₩40,393 | ₩42,076 | -9.09% | 1.9천 |
|---|
| 2026.02.03 | ₩45,629 | ₩48,621 | ₩44,881 | ₩45,255 | -0.82% | 2천 |
|---|
| 2026.02.02 | ₩48,995 | ₩52,361 | ₩43,104 | ₩44,600 | -8.97% | 2.4천 |
|---|
| 2026.01.30 | ₩42,076 | ₩51,800 | ₩40,673 | ₩48,714 | +15.78% | 9.6천 |
|---|
| 2026.01.29 | ₩49,556 | ₩49,556 | ₩41,421 | ₩42,263 | -14.72% | 7.7천 |
|---|
| 2026.01.28 | ₩58,345 | ₩58,345 | ₩49,649 | ₩50,491 | -13.46% | 5.3천 |
|---|
| 2026.01.27 | ₩54,231 | ₩63,020 | ₩51,519 | ₩58,345 | +7.59% | 1.5만 |
|---|
| 2026.01.26 | ₩58,906 | ₩58,906 | ₩50,304 | ₩57,036 | -3.17% | 6.1천 |
|---|
| 2026.01.23 | ₩64,142 | ₩64,142 | ₩57,130 | ₩58,626 | -8.60% | 6.6천 |
|---|
| 2026.01.22 | ₩62,927 | ₩66,386 | ₩61,618 | ₩66,199 | +5.20% | 5.8천 |
|---|
| 2026.01.21 | ₩64,049 | ₩67,882 | ₩61,898 | ₩66,480 | +3.80% | 9.5천 |
|---|
| 2026.01.20 | ₩66,386 | ₩69,846 | ₩59,841 | ₩69,285 | +4.37% | 3.8만 |
|---|
| 2026.01.16 | ₩82,095 | ₩151,473 | ₩73,679 | ₩87,985 | +7.18% | 66.5만 |
|---|
| 2026.01.15 | ₩84,152 | ₩84,152 | ₩79,477 | ₩79,664 | -5.33% | 787 |
|---|
| 2026.01.14 | ₩85,554 | ₩86,957 | ₩82,843 | ₩83,965 | -1.86% | 616 |
|---|
| 2026.01.13 | ₩92,660 | ₩94,437 | ₩84,339 | ₩87,050 | -6.05% | 896 |
|---|
| 2026.01.12 | ₩93,502 | ₩100,327 | ₩89,668 | ₩92,660 | -0.90% | 837 |
|---|
| 2026.01.09 | ₩102,852 | ₩102,852 | ₩93,969 | ₩93,969 | -8.64% | 1.2천 |
|---|
| 2026.01.08 | ₩106,592 | ₩106,592 | ₩94,437 | ₩100,047 | -6.14% | 1.3천 |
|---|
| 2026.01.07 | ₩102,852 | ₩116,877 | ₩100,047 | ₩106,592 | +3.64% | 3천 |
|---|
| 2026.01.06 | ₩90,697 | ₩104,722 | ₩86,957 | ₩101,917 | +12.37% | 5.2천 |
|---|
| 2026.01.05 | ₩84,152 | ₩88,827 | ₩84,152 | ₩87,144 | +3.56% | 1.2천 |
|---|
| 2026.01.02 | ₩80,879 | ₩84,152 | ₩77,700 | ₩84,152 | +4.05% | 833 |
|---|
| 2025.12.31 | ₩90,229 | ₩92,006 | ₩77,700 | ₩80,131 | -11.19% | 3.1천 |
|---|
| 2025.12.30 | ₩87,892 | ₩104,722 | ₩86,022 | ₩95,372 | +8.51% | 3.1천 |
|---|
| 2025.12.29 | ₩130,903 | ₩131,838 | ₩106,592 | ₩111,735 | -14.64% | 5천 |
|---|
| 2025.12.26 | ₩140,253 | ₩140,253 | ₩130,903 | ₩133,708 | -4.67% | 1.1천 |
|---|
| 2025.12.24 | ₩138,383 | ₩139,318 | ₩135,858 | ₩138,383 | 0.00% | 323 |
|---|
| 2025.12.23 | ₩143,058 | ₩144,928 | ₩135,578 | ₩140,253 | -1.96% | 786 |
|---|
| 2025.12.22 | ₩141,188 | ₩146,798 | ₩141,188 | ₩146,798 | +3.97% | 439 |
|---|
| 2025.12.19 | ₩146,798 | ₩149,603 | ₩139,318 | ₩143,993 | -1.91% | 553 |
|---|
| 2025.12.18 | ₩150,538 | ₩151,473 | ₩143,993 | ₩145,863 | -3.11% | 464 |
|---|
| 2025.12.17 | ₩157,083 | ₩157,083 | ₩150,538 | ₩152,408 | -2.98% | 456 |
|---|
| 2025.12.16 | ₩157,083 | ₩158,018 | ₩153,343 | ₩157,083 | 0.00% | 279 |
|---|
| 2025.12.15 | ₩167,368 | ₩167,368 | ₩156,148 | ₩158,953 | -5.03% | 686 |
|---|
| 2025.12.12 | ₩172,978 | ₩176,718 | ₩161,758 | ₩164,563 | -4.86% | 1.5천 |
|---|
| 2025.12.11 | ₩185,134 | ₩187,004 | ₩170,173 | ₩172,043 | -7.07% | 1.1천 |
|---|
| 2025.12.10 | ₩187,939 | ₩191,679 | ₩169,238 | ₩183,264 | -2.49% | 2.1천 |
|---|
| 2025.12.09 | ₩194,484 | ₩204,021 | ₩179,523 | ₩179,991 | -7.45% | 1.2천 |
|---|
| 2025.12.08 | ₩202,899 | ₩226,274 | ₩194,484 | ₩197,289 | -2.76% | 3.3천 |
|---|
| 2025.12.05 | ₩163,628 | ₩201,964 | ₩162,693 | ₩194,484 | +18.86% | 2.6천 |
|---|
| 2025.12.04 | ₩158,953 | ₩167,368 | ₩149,603 | ₩162,693 | +2.35% | 3.2천 |
|---|
| 2025.12.03 | ₩175,783 | ₩183,264 | ₩158,953 | ₩160,823 | -8.51% | 1.6천 |
|---|
| 2025.12.02 | ₩184,199 | ₩184,199 | ₩167,368 | ₩174,848 | -5.08% | 2.3천 |
|---|
| 2025.12.01 | ₩197,289 | ₩201,029 | ₩184,199 | ₩184,199 | -6.64% | 1.2천 |
|---|
| 2025.11.28 | ₩215,054 | ₩215,054 | ₩197,289 | ₩202,899 | -5.65% | 1.1천 |
|---|
| 2025.11.26 | ₩211,782 | ₩222,441 | ₩209,444 | ₩213,184 | +0.66% | 1천 |
|---|
| 2025.11.25 | ₩219,729 | ₩221,599 | ₩203,834 | ₩214,119 | -2.55% | 1.3천 |
|---|
| 2025.11.24 | ₩213,184 | ₩228,705 | ₩210,379 | ₩227,209 | +6.58% | 431 |
|---|
| 2025.11.21 | ₩206,358 | ₩211,969 | ₩201,964 | ₩210,379 | +1.95% | 356 |
|---|
| 2025.11.20 | ₩212,249 | ₩219,729 | ₩205,704 | ₩209,444 | -1.32% | 310 |
|---|
| 2025.11.19 | ₩197,289 | ₩212,249 | ₩197,289 | ₩210,379 | +6.64% | 907 |
|---|
| 2025.11.18 | ₩203,834 | ₩204,769 | ₩195,419 | ₩199,159 | -2.29% | 2.2천 |
|---|
| 2025.11.17 | ₩217,859 | ₩219,729 | ₩201,029 | ₩206,639 | -5.15% | 993 |
|---|
| 2025.11.14 | ₩208,509 | ₩240,300 | ₩197,289 | ₩228,144 | +9.42% | 4만 |
|---|
| 2025.11.13 | ₩268,350 | ₩273,960 | ₩243,105 | ₩243,105 | -9.41% | 903 |
|---|
| 2025.11.12 | ₩262,740 | ₩275,082 | ₩260,870 | ₩272,558 | +3.74% | 550 |
|---|
| 2025.11.11 | ₩246,845 | ₩269,285 | ₩243,105 | ₩267,415 | +8.33% | 711 |
|---|
| 2025.11.10 | ₩255,260 | ₩255,260 | ₩244,040 | ₩252,455 | -1.10% | 411 |
|---|
| 2025.11.07 | ₩237,962 | ₩267,415 | ₩235,251 | ₩252,455 | +6.09% | 1.7천 |
|---|
| 2025.11.06 | ₩222,534 | ₩246,845 | ₩220,664 | ₩238,430 | +7.14% | 716 |
|---|
| 2025.11.05 | ₩230,014 | ₩233,848 | ₩212,249 | ₩233,287 | +1.42% | 843 |
|---|
| 2025.11.04 | ₩241,235 | ₩242,170 | ₩224,404 | ₩224,404 | -6.98% | 383 |
|---|
| 2025.11.03 | ₩243,105 | ₩243,105 | ₩234,690 | ₩242,170 | -0.38% | 363 |
|---|
| 2025.10.31 | ₩224,404 | ₩250,585 | ₩210,379 | ₩230,949 | +2.92% | 1.9천 |
|---|
| 2025.10.30 | ₩225,339 | ₩232,819 | ₩215,054 | ₩224,872 | -0.21% | 324 |
|---|
| 2025.10.29 | ₩253,390 | ₩253,390 | ₩218,794 | ₩225,339 | -11.07% | 1.6천 |
|---|
| 2025.10.28 | ₩270,220 | ₩270,220 | ₩245,910 | ₩245,910 | -9.00% | 584 |
|---|
| 2025.10.27 | ₩281,440 | ₩281,440 | ₩264,610 | ₩266,480 | -5.32% | 334 |
|---|
| 2025.10.24 | ₩271,155 | ₩282,095 | ₩268,350 | ₩268,350 | -1.03% | 490 |
|---|
| 2025.10.23 | ₩255,260 | ₩269,285 | ₩250,585 | ₩259,935 | +1.83% | 879 |
|---|
| 2025.10.22 | ₩277,700 | ₩280,505 | ₩252,455 | ₩259,000 | -6.73% | 726 |
|---|
| 2025.10.21 | ₩283,310 | ₩291,726 | ₩271,155 | ₩277,700 | -1.98% | 393 |
|---|
| 2025.10.20 | ₩272,090 | ₩301,076 | ₩271,155 | ₩278,635 | +2.41% | 886 |
|---|
| 2025.10.17 | ₩292,661 | ₩302,198 | ₩267,415 | ₩270,220 | -7.67% | 1.6천 |
|---|
| 2025.10.16 | ₩302,946 | ₩309,491 | ₩282,375 | ₩286,116 | -5.56% | 740 |
|---|
| 2025.10.15 | ₩311,361 | ₩320,150 | ₩299,206 | ₩302,011 | -3.00% | 696 |
|---|
| 2025.10.14 | ₩310,426 | ₩322,581 | ₩293,689 | ₩317,906 | +2.41% | 941 |
|---|
| 2025.10.13 | ₩291,726 | ₩318,841 | ₩282,375 | ₩312,296 | +7.05% | 1.1천 |
|---|
| 2025.10.10 | ₩323,516 | ₩339,412 | ₩285,180 | ₩291,539 | -9.88% | 2.4천 |
|---|