Stockscreener 앱 받기
3.52
16.78%
-0.71
시간 외 거래:
3.31
-0.21
-5.97%
Interactive Strength Inc 주식 (TRNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-07 | $5.49 | $3.15 | $2.34 | 686,780.0 | -16.78% |
| 2026-07-06 | $4.24 | $3.95 | $0.29 | 39,227.0 | +0.71% |
| 2026-07-02 | $4.43 | $4.03 | $0.40 | 49,929.0 | -3.45% |
| 2026-07-01 | $4.58 | $4.30 | $0.28 | 54,608.0 | -7.64% |
| 2026-06-30 | $4.75 | $3.93 | $0.8223 | 251,462.0 | +16.01% |
| 2026-06-29 | $4.13 | $3.78 | $0.3492 | 67,707.1 | -0.68% |
| 2026-06-26 | $4.17 | $3.08 | $1.08 | 66,236.6 | +8.63% |
| 2026-06-25 | $3.85 | $3.51 | $0.3402 | 21,449.4 | -2.50% |
| 2026-06-24 | $3.91 | $3.68 | $0.2394 | 22,682.3 | -1.50% |
| 2026-06-23 | $4.02 | $3.50 | $0.5173 | 13,452.9 | +2.36% |
| 2026-06-22 | $4.06 | $3.71 | $0.3465 | 26,998.4 | -5.71% |
| 2026-06-18 | $4.48 | $3.93 | $0.5551 | 33,814.7 | -6.45% |
| 2026-06-17 | $4.52 | $3.85 | $0.6685 | 181,755.4 | -14.15% |
| 2026-06-16 | $5.95 | $3.68 | $2.27 | 2,470,089.6 | +37.46% |
| 2026-06-15 | $4.38 | $3.59 | $0.7833 | 77,967.6 | -8.88% |
| 2026-06-12 | $4.33 | $3.78 | $0.5481 | 32,599.9 | -0.62% |
| 2026-06-11 | $4.32 | $3.93 | $0.3906 | 27,955.9 | -5.81% |
| 2026-06-10 | $4.90 | $4.10 | $0.7987 | 64,112.9 | -11.37% |
| 2026-06-09 | $5.14 | $4.72 | $0.4256 | 20,746.9 | -3.47% |
Interactive Strength Inc 주식 (TRNR) 연도별 가격 이력
이 심층 분석에서는 Interactive Strength Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TRNR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Interactive Strength Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Interactive Strength Inc 주식 (TRNR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $5.49 | $3.15 | $2.34 | 1,517,324.0 | -25.27% |
| 2026-06 | $5.95 | $3.08 | $2.87 | 3,571,778.1 | -16.31% |
| 2026-05 | $8.68 | $4.90 | $3.78 | 6,004,295.7 | -28.21% |
| 2026-04 | $11.20 | $6.94 | $4.26 | 410,520.7 | -18.25% |
| 2026-03 | $13.57 | $8.12 | $5.45 | 841,708.6 | -21.71% |
| 2026-02 | $53.20 | $12.25 | $40.95 | 5,375,908.4 | -66.40% |
| 2026-01 | $113.4 | $30.41 | $82.98 | 769,169.1 | -39.23% |
Interactive Strength Inc 주식 (TRNR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $169.4 | $64.40 | $105.0 | 31,945.6 | -53.00% |
| 2025-11 | $205.9 | $146.3 | $59.64 | 55,113.0 | -12.15% |
| 2025-10 | $261.1 | $157.5 | $103.6 | 23,033.4 | -25.60% |
| 2025-09 | $302.2 | $196.7 | $105.5 | 109,475.3 | -19.61% |
| 2025-08 | $328.4 | $252.7 | $75.73 | 27,068.8 | -4.62% |
| 2025-07 | $574.0 | $298.2 | $275.8 | 234,670.8 | -25.86% |
| 2025-06 | $419.3 | $26.16 | $393.1 | 1,084,229.5 | +613.06% |
| 2025-05 | $75.60 | $39.21 | $36.39 | 592,127.5 | +25.52% |
| 2025-04 | $86.10 | $43.40 | $42.70 | 462,080.5 | -46.95% |
| 2025-03 | $277.2 | $74.20 | $203.0 | 2,433,197.0 | -52.14% |
| 2025-02 | $207.9 | $59.87 | $148.0 | 7,864,125.9 | +13.72% |
| 2025-01 | $238.0 | $150.5 | $87.50 | 20,345.4 | -20.70% |
Interactive Strength Inc 주식 (TRNR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $253.4 | $182.7 | $70.70 | 282,739.3 | -13.72% |
| 2024-11 | $744.1 | $175.0 | $569.1 | 867,353.5 | -62.73% |
| 2024-10 | $1,407.0 | $567.0 | $840.0 | 28,795.8 | -45.85% |
| 2024-09 | $3,430.0 | $1,124.2 | $2,305.8 | 17,675.8 | -65.73% |
| 2024-08 | $5,583.9 | $2,390.5 | $3,193.4 | 14,712.0 | -22.57% |
| 2024-07 | $10,920.0 | $4,060.0 | $6,860.0 | 5,130.1 | -56.57% |
| 2024-06 | $59,500.0 | $8,929.2 | $50,570.8 | 6,949.2 | -76.66% |
| 2024-05 | $69,720.0 | $39,424.0 | $30,296.0 | 77.97 | -14.69% |
| 2024-04 | $81,200.0 | $48,020.0 | $33,180.0 | 15.61 | -31.84% |
| 2024-03 | $147,000.0 | $67,200.0 | $79,800.0 | 33.93 | -44.89% |
| 2024-02 | $333,200.0 | $129,892.0 | $203,308.0 | 115.0 | -36.32% |
| 2024-01 | $265,216.0 | $175,336.0 | $89,880.0 | 4.10 | -13.95% |
4.05%
1.09%
자본화:
|
볼륨(24시간):