시장 데이터를 불러오는 중
전체 종목
스트라이브 과거 주가
Strive, Inc. - Class A Common Stock · ASST · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Strive, Inc. - Class A Common Stock · ASST · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,341 | ₩39,082 | ₩36,772 | ₩37,112 | -3.20% | 837.7만 |
| 2026.10.08 | ₩36,979 | ₩37,860 | ₩36,484 | ₩37,686 | +1.91% | 789.2만 |
| 2026.10.07 | ₩38,374 | ₩38,528 | ₩36,979 | ₩37,626 | -1.95% | 838.5만 |
| 2026.10.06 | ₩40,270 | ₩40,784 | ₩39,636 | ₩39,716 | -1.38% | 743만 |
| 2026.10.05 | ₩40,623 | ₩41,598 | ₩39,662 | ₩40,396 | -0.56% | 960.4만 |
| 2026.10.02 | ₩41,745 | ₩42,826 | ₩38,901 | ₩40,089 | -3.97% | 1138.8만 |
| 2026.10.01 | ₩39,168 | ₩41,117 | ₩38,955 | ₩40,196 | +2.62% | 454.9만 |
| 2026.09.30 | ₩40,637 | ₩40,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,661 |
| ₩39,262 |
| -3.38% |
| 452.5만 |
| 2026.09.29 | ₩40,116 | ₩40,170 | ₩38,261 | ₩39,128 | -2.46% | 414.4만 |
|---|
| 2026.09.28 | ₩39,449 | ₩40,583 | ₩38,334 | ₩38,714 | -1.86% | 725.3만 |
|---|
| 2026.09.25 | ₩39,909 | ₩40,143 | ₩38,861 | ₩39,302 | -1.52% | 441.3만 |
|---|
| 2026.09.24 | ₩38,194 | ₩40,837 | ₩38,034 | ₩39,969 | +4.65% | 761.5만 |
|---|
| 2026.09.23 | ₩38,261 | ₩39,822 | ₩37,793 | ₩38,701 | +1.15% | 607.5만 |
|---|
| 2026.09.22 | ₩39,115 | ₩41,411 | ₩38,728 | ₩39,182 | +0.17% | 840.9만 |
|---|
| 2026.09.21 | ₩42,239 | ₩42,653 | ₩38,487 | ₩40,490 | -4.14% | 1763.5만 |
|---|
| 2026.09.18 | ₩39,435 | ₩40,557 | ₩39,155 | ₩40,170 | +1.86% | 1615.5만 |
|---|
| 2026.09.17 | ₩37,426 | ₩39,262 | ₩36,859 | ₩37,753 | +0.87% | 972.7만 |
|---|
| 2026.09.16 | ₩37,139 | ₩37,526 | ₩35,844 | ₩36,592 | -1.47% | 780.3만 |
|---|
| 2026.09.15 | ₩37,379 | ₩37,860 | ₩35,551 | ₩36,805 | -1.54% | 1079.2만 |
|---|
| 2026.09.14 | ₩37,019 | ₩39,515 | ₩36,845 | ₩38,754 | +4.69% | 981.2만 |
|---|
| 2026.09.11 | ₩36,191 | ₩38,768 | ₩35,644 | ₩36,872 | +1.88% | 893.5만 |
|---|
| 2026.09.10 | ₩34,790 | ₩37,046 | ₩34,469 | ₩35,911 | +3.22% | 880.3만 |
|---|
| 2026.09.09 | ₩37,379 | ₩38,087 | ₩35,110 | ₩35,631 | -4.68% | 804만 |
|---|
| 2026.09.08 | ₩35,297 | ₩36,919 | ₩34,175 | ₩36,258 | +2.72% | 899.3만 |
|---|
| 2026.09.04 | ₩33,615 | ₩36,512 | ₩33,615 | ₩36,231 | +7.78% | 899.7만 |
|---|
| 2026.09.03 | ₩34,209 | ₩36,352 | ₩33,568 | ₩35,804 | +4.66% | 1719.4만 |
|---|
| 2026.09.02 | ₩30,798 | ₩32,707 | ₩29,770 | ₩32,467 | +5.42% | 959.3만 |
|---|
| 2026.09.01 | ₩31,319 | ₩32,947 | ₩30,771 | ₩32,040 | +2.30% | 1109.7만 |
|---|
| 2026.08.31 | ₩30,090 | ₩32,680 | ₩29,303 | ₩32,333 | +7.45% | 1517.8만 |
|---|
| 2026.08.28 | ₩30,037 | ₩31,492 | ₩28,555 | ₩29,022 | -3.38% | 1177.3만 |
|---|
| 2026.08.27 | ₩29,970 | ₩32,547 | ₩29,169 | ₩30,865 | +2.98% | 1339.8만 |
|---|
| 2026.08.26 | ₩27,661 | ₩28,916 | ₩26,928 | ₩28,702 | +3.76% | 974.7만 |
|---|
| 2026.08.25 | ₩25,418 | ₩29,583 | ₩25,204 | ₩28,555 | +12.34% | 1293.5만 |
|---|
| 2026.08.24 | ₩25,044 | ₩27,123 | ₩24,764 | ₩26,339 | +5.17% | 1470.8만 |
|---|
| 2026.08.21 | ₩23,576 | ₩25,485 | ₩22,935 | ₩24,323 | +3.17% | 1497.8만 |
|---|
| 2026.08.20 | ₩21,360 | ₩21,680 | ₩20,212 | ₩21,533 | +0.81% | 990.2만 |
|---|
| 2026.08.19 | ₩17,288 | ₩19,798 | ₩17,275 | ₩19,664 | +13.75% | 761.6만 |
|---|
| 2026.08.18 | ₩17,595 | ₩17,942 | ₩16,961 | ₩17,088 | -2.88% | 389.3만 |
|---|
| 2026.08.17 | ₩16,487 | ₩17,815 | ₩16,380 | ₩17,622 | +6.88% | 299.3만 |
|---|
| 2026.08.14 | ₩16,741 | ₩16,741 | ₩15,846 | ₩16,440 | -1.79% | 236.6만 |
|---|
| 2026.08.13 | ₩16,547 | ₩17,001 | ₩16,293 | ₩16,794 | +1.49% | 237.1만 |
|---|
| 2026.08.12 | ₩17,168 | ₩17,248 | ₩16,434 | ₩16,540 | -3.65% | 294.9만 |
|---|
| 2026.08.11 | ₩16,767 | ₩17,048 | ₩16,354 | ₩16,847 | +0.48% | 294.4만 |
|---|
| 2026.08.10 | ₩16,354 | ₩16,781 | ₩16,100 | ₩16,607 | +1.55% | 230.9만 |
|---|
| 2026.08.07 | ₩16,954 | ₩17,315 | ₩16,540 | ₩16,661 | -1.73% | 284.5만 |
|---|
| 2026.08.06 | ₩16,193 | ₩16,767 | ₩15,886 | ₩16,434 | +1.48% | 212.2만 |
|---|
| 2026.08.05 | ₩16,487 | ₩16,834 | ₩15,993 | ₩16,621 | +0.81% | 217.6만 |
|---|
| 2026.08.04 | ₩15,846 | ₩16,741 | ₩15,673 | ₩16,580 | +4.63% | 309.1만 |
|---|
| 2026.08.03 | ₩14,872 | ₩15,966 | ₩14,631 | ₩15,753 | +5.92% | 227.6만 |
|---|
| 2026.07.31 | ₩15,619 | ₩15,820 | ₩14,645 | ₩14,832 | -5.04% | 334.9만 |
|---|
| 2026.07.30 | ₩15,139 | ₩15,993 | ₩15,079 | ₩15,940 | +5.29% | 286.5만 |
|---|
| 2026.07.29 | ₩15,913 | ₩16,167 | ₩14,725 | ₩14,765 | -7.21% | 312.3만 |
|---|
| 2026.07.28 | ₩15,406 | ₩16,147 | ₩14,898 | ₩15,993 | +3.81% | 225.7만 |
|---|
| 2026.07.27 | ₩15,860 | ₩16,834 | ₩15,499 | ₩16,273 | +2.61% | 348.5만 |
|---|
| 2026.07.24 | ₩16,260 | ₩16,347 | ₩15,259 | ₩15,339 | -5.67% | 221.3만 |
|---|
| 2026.07.23 | ₩16,103 | ₩16,894 | ₩15,926 | ₩16,140 | +0.23% | 230.4만 |
|---|
| 2026.07.22 | ₩17,021 | ₩17,482 | ₩16,661 | ₩16,914 | -0.63% | 209만 |
|---|
| 2026.07.21 | ₩16,941 | ₩17,782 | ₩16,794 | ₩17,355 | +2.44% | 322.5만 |
|---|
| 2026.07.20 | ₩16,020 | ₩16,908 | ₩15,933 | ₩16,474 | +2.83% | 313.5만 |
|---|
| 2026.07.17 | ₩15,019 | ₩15,881 | ₩14,752 | ₩15,833 | +5.42% | 274.1만 |
|---|
| 2026.07.16 | ₩16,447 | ₩16,674 | ₩15,512 | ₩15,553 | -5.44% | 262.8만 |
|---|
| 2026.07.15 | ₩16,887 | ₩17,648 | ₩16,661 | ₩16,834 | -0.32% | 270.6만 |
|---|
| 2026.07.14 | ₩16,527 | ₩16,781 | ₩16,060 | ₩16,567 | +0.24% | 247.4만 |
|---|
| 2026.07.13 | ₩16,020 | ₩16,207 | ₩15,446 | ₩15,793 | -1.42% | 233.8만 |
|---|
| 2026.07.10 | ₩17,862 | ₩17,875 | ₩16,460 | ₩16,500 | -7.62% | 198.5만 |
|---|
| 2026.07.09 | ₩16,340 | ₩17,074 | ₩16,260 | ₩16,821 | +2.94% | 206.1만 |
|---|
| 2026.07.08 | ₩16,180 | ₩16,687 | ₩16,006 | ₩16,540 | +2.23% | 266만 |
|---|
| 2026.07.07 | ₩17,355 | ₩17,769 | ₩16,621 | ₩16,954 | -2.31% | 305만 |
|---|
| 2026.07.06 | ₩17,195 | ₩17,875 | ₩16,794 | ₩17,502 | +1.79% | 386.2만 |
|---|
| 2026.07.02 | ₩17,128 | ₩18,423 | ₩16,861 | ₩17,502 | +2.18% | 604.6만 |
|---|
| 2026.07.01 | ₩14,471 | ₩16,354 | ₩14,471 | ₩16,046 | +10.89% | 503.3만 |
|---|
| 2026.06.30 | ₩14,872 | ₩14,992 | ₩14,057 | ₩14,565 | -2.06% | 445.6만 |
|---|
| 2026.06.29 | ₩15,526 | ₩15,953 | ₩14,792 | ₩15,512 | -0.09% | 432.5만 |
|---|
| 2026.06.26 | ₩14,498 | ₩15,739 | ₩14,486 | ₩15,139 | +4.42% | 882.9만 |
|---|
| 2026.06.25 | ₩17,315 | ₩17,428 | ₩15,125 | ₩15,219 | -12.10% | 627.7만 |
|---|
| 2026.06.24 | ₩18,550 | ₩18,550 | ₩16,600 | ₩16,754 | -9.68% | 524.3만 |
|---|
| 2026.06.23 | ₩18,957 | ₩19,704 | ₩18,543 | ₩18,623 | -1.76% | 338.1만 |
|---|
| 2026.06.22 | ₩20,165 | ₩21,894 | ₩19,664 | ₩19,771 | -1.95% | 461.1만 |
|---|
| 2026.06.18 | ₩20,759 | ₩21,079 | ₩18,983 | ₩19,824 | -4.50% | 694.5만 |
|---|
| 2026.06.17 | ₩20,906 | ₩22,061 | ₩20,499 | ₩20,612 | -1.40% | 469.8만 |
|---|
| 2026.06.16 | ₩21,987 | ₩22,321 | ₩20,946 | ₩21,079 | -4.13% | 369.8만 |
|---|
| 2026.06.15 | ₩21,800 | ₩23,456 | ₩21,653 | ₩22,254 | +2.08% | 842.2만 |
|---|
| 2026.06.12 | ₩19,584 | ₩20,973 | ₩19,372 | ₩20,225 | +3.27% | 499.3만 |
|---|
| 2026.06.11 | ₩19,170 | ₩19,684 | ₩18,396 | ₩19,464 | +1.53% | 423.3만 |
|---|
| 2026.06.10 | ₩18,877 | ₩19,557 | ₩18,623 | ₩19,264 | +2.05% | 435.4만 |
|---|
| 2026.06.09 | ₩19,571 | ₩20,345 | ₩18,222 | ₩18,970 | -3.07% | 408.8만 |
|---|
| 2026.06.08 | ₩19,945 | ₩20,906 | ₩19,664 | ₩20,305 | +1.81% | 403.2만 |
|---|
| 2026.06.05 | ₩19,357 | ₩19,357 | ₩17,875 | ₩18,583 | -4.00% | 587.9만 |
|---|
| 2026.06.04 | ₩19,624 | ₩20,986 | ₩19,624 | ₩20,051 | +2.18% | 710.5만 |
|---|
| 2026.06.03 | ₩21,106 | ₩21,533 | ₩19,631 | ₩19,678 | -6.77% | 501.5만 |
|---|
| 2026.06.02 | ₩22,027 | ₩22,027 | ₩20,627 | ₩21,520 | -2.30% | 585.9만 |
|---|
| 2026.06.01 | ₩22,628 | ₩23,149 | ₩21,360 | ₩22,962 | +1.47% | 534.9만 |
|---|
| 2026.05.29 | ₩23,015 | ₩24,724 | ₩22,561 | ₩23,589 | +2.49% | 593.6만 |
|---|
| 2026.05.28 | ₩22,962 | ₩24,417 | ₩22,107 | ₩23,763 | +3.49% | 567.6만 |
|---|
| 2026.05.27 | ₩23,696 | ₩24,096 | ₩22,842 | ₩23,789 | +0.39% | 414.4만 |
|---|
| 2026.05.26 | ₩24,817 | ₩25,895 | ₩23,562 | ₩24,163 | -2.64% | 705.4만 |
|---|
| 2026.05.22 | ₩25,565 | ₩26,366 | ₩23,896 | ₩24,310 | -4.91% | 780.4만 |
|---|
| 2026.05.21 | ₩22,668 | ₩24,791 | ₩22,254 | ₩24,737 | +9.13% | 682.1만 |
|---|
| 2026.05.20 | ₩22,134 | ₩23,068 | ₩21,587 | ₩22,668 | +2.41% | 358.7만 |
|---|
| 2026.05.19 | ₩21,293 | ₩21,707 | ₩20,398 | ₩21,573 | +1.32% | 265.4만 |
|---|
| 2026.05.18 | ₩21,573 | ₩21,814 | ₩20,559 | ₩21,079 | -2.29% | 406.5만 |
|---|
| 2026.05.15 | ₩22,948 | ₩22,948 | ₩21,800 | ₩22,414 | -2.33% | 313.7만 |
|---|
| 2026.05.14 | ₩22,628 | ₩24,317 | ₩21,733 | ₩23,642 | +4.48% | 535.8만 |
|---|
| 2026.05.13 | ₩22,528 | ₩23,266 | ₩21,440 | ₩22,348 | -0.80% | 308.2만 |
|---|
| 2026.05.12 | ₩23,349 | ₩23,349 | ₩21,680 | ₩22,788 | -2.40% | 359만 |
|---|
| 2026.05.11 | ₩21,253 | ₩24,230 | ₩20,973 | ₩23,963 | +12.75% | 545.6만 |
|---|
| 2026.05.08 | ₩20,572 | ₩21,273 | ₩19,758 | ₩21,253 | +3.31% | 244.3만 |
|---|
| 2026.05.07 | ₩21,333 | ₩21,346 | ₩20,158 | ₩20,639 | -3.25% | 246.3만 |
|---|
| 2026.05.06 | ₩22,161 | ₩22,161 | ₩21,226 | ₩21,733 | -1.93% | 301.7만 |
|---|
| 2026.05.05 | ₩22,361 | ₩22,781 | ₩21,628 | ₩22,041 | -1.43% | 260.1만 |
|---|
| 2026.05.04 | ₩22,109 | ₩22,401 | ₩21,186 | ₩21,834 | -1.24% | 312.9만 |
|---|
| 2026.05.01 | ₩21,360 | ₩21,934 | ₩20,959 | ₩21,774 | +1.94% | 348.8만 |
|---|
| 2026.04.30 | ₩19,464 | ₩20,572 | ₩19,266 | ₩20,505 | +5.35% | 224.2만 |
|---|
| 2026.04.29 | ₩20,652 | ₩20,652 | ₩18,449 | ₩19,237 | -6.85% | 401.9만 |
|---|
| 2026.04.28 | ₩20,025 | ₩20,479 | ₩19,057 | ₩20,398 | +1.87% | 311.4만 |
|---|
| 2026.04.27 | ₩20,999 | ₩21,894 | ₩20,225 | ₩20,946 | -0.25% | 297.6만 |
|---|
| 2026.04.24 | ₩21,947 | ₩22,227 | ₩20,732 | ₩21,093 | -3.89% | 236.2만 |
|---|
| 2026.04.23 | ₩21,867 | ₩22,378 | ₩20,879 | ₩21,627 | -1.10% | 370만 |
|---|
| 2026.04.22 | ₩21,867 | ₩23,883 | ₩21,840 | ₩22,241 | +1.71% | 659.1만 |
|---|
| 2026.04.21 | ₩21,493 | ₩21,653 | ₩20,358 | ₩20,439 | -4.91% | 346.5만 |
|---|
| 2026.04.20 | ₩19,851 | ₩21,119 | ₩19,771 | ₩20,852 | +5.04% | 411.5만 |
|---|
| 2026.04.17 | ₩19,477 | ₩21,318 | ₩19,477 | ₩20,839 | +6.99% | 771.2만 |
|---|
| 2026.04.16 | ₩18,303 | ₩18,710 | ₩17,114 | ₩18,663 | +1.97% | 343.7만 |
|---|
| 2026.04.15 | ₩16,687 | ₩18,156 | ₩16,434 | ₩18,062 | +8.24% | 402.3만 |
|---|
| 2026.04.14 | ₩16,313 | ₩17,434 | ₩16,193 | ₩16,594 | +1.72% | 453.3만 |
|---|
| 2026.04.13 | ₩13,910 | ₩15,512 | ₩13,550 | ₩15,459 | +11.13% | 336.4만 |
|---|
| 2026.04.10 | ₩13,283 | ₩14,372 | ₩13,216 | ₩14,191 | +6.83% | 387.9만 |
|---|
| 2026.04.09 | ₩13,230 | ₩13,684 | ₩12,589 | ₩12,869 | -2.72% | 354.5만 |
|---|
| 2026.04.08 | ₩13,617 | ₩13,844 | ₩12,969 | ₩13,684 | +0.49% | 384.3만 |
|---|
| 2026.04.07 | ₩13,216 | ₩13,243 | ₩12,015 | ₩12,369 | -6.41% | 392.1만 |
|---|
| 2026.04.06 | ₩13,336 | ₩14,057 | ₩13,310 | ₩13,510 | +1.30% | 218.9만 |
|---|
| 2026.04.02 | ₩12,816 | ₩13,163 | ₩12,469 | ₩13,016 | +1.56% | 256.4만 |
|---|
| 2026.04.01 | ₩13,777 | ₩13,924 | ₩13,296 | ₩13,563 | -1.55% | 243.7만 |
|---|
| 2026.03.31 | ₩12,549 | ₩13,603 | ₩12,122 | ₩13,377 | +6.60% | 292만 |
|---|
| 2026.03.30 | ₩13,417 | ₩13,537 | ₩12,128 | ₩12,509 | -6.77% | 291.7만 |
|---|
| 2026.03.27 | ₩13,350 | ₩13,350 | ₩12,449 | ₩13,156 | -1.45% | 417.6만 |
|---|
| 2026.03.26 | ₩13,991 | ₩14,551 | ₩13,857 | ₩13,897 | -0.67% | 209.9만 |
|---|
| 2026.03.25 | ₩13,630 | ₩14,551 | ₩13,630 | ₩14,485 | +6.27% | 286.9만 |
|---|
| 2026.03.24 | ₩13,737 | ₩13,991 | ₩12,876 | ₩13,256 | -3.50% | 234.3만 |
|---|
| 2026.03.23 | ₩13,417 | ₩14,391 | ₩12,829 | ₩13,937 | +3.88% | 395.5만 |
|---|
| 2026.03.20 | ₩13,764 | ₩13,904 | ₩13,176 | ₩13,377 | -2.81% | 837.1만 |
|---|
| 2026.03.19 | ₩12,949 | ₩13,764 | ₩12,682 | ₩13,697 | +5.77% | 237.4만 |
|---|
| 2026.03.18 | ₩14,191 | ₩14,351 | ₩13,336 | ₩13,397 | -5.60% | 326.3만 |
|---|
| 2026.03.17 | ₩14,451 | ₩15,039 | ₩14,084 | ₩14,818 | +2.54% | 314.2만 |
|---|
| 2026.03.16 | ₩13,470 | ₩14,829 | ₩13,350 | ₩14,498 | +7.63% | 513.5만 |
|---|
| 2026.03.13 | ₩12,495 | ₩13,310 | ₩12,222 | ₩12,722 | +1.82% | 434.3만 |
|---|
| 2026.03.12 | ₩12,068 | ₩12,228 | ₩11,521 | ₩11,788 | -2.32% | 168.5만 |
|---|
| 2026.03.11 | ₩11,948 | ₩12,616 | ₩11,935 | ₩12,322 | +3.13% | 323.7만 |
|---|
| 2026.03.10 | ₩11,654 | ₩12,095 | ₩11,307 | ₩11,988 | +2.86% | 415.3만 |
|---|
| 2026.03.09 | ₩11,481 | ₩11,761 | ₩10,987 | ₩11,361 | -1.05% | 359.5만 |
|---|
| 2026.03.06 | ₩11,681 | ₩12,202 | ₩11,454 | ₩11,614 | -0.57% | 403.8만 |
|---|
| 2026.03.05 | ₩12,629 | ₩12,818 | ₩11,881 | ₩12,349 | -2.22% | 463.7만 |
|---|
| 2026.03.04 | ₩11,868 | ₩13,003 | ₩11,831 | ₩12,843 | +8.21% | 773.8만 |
|---|
| 2026.03.03 | ₩11,134 | ₩11,467 | ₩10,673 | ₩11,120 | -0.12% | 255.7만 |
|---|
| 2026.03.02 | ₩10,333 | ₩11,944 | ₩10,226 | ₩11,654 | +12.79% | 405.4만 |
|---|
| 2026.02.27 | ₩10,573 | ₩10,653 | ₩10,239 | ₩10,600 | +0.25% | 235.3만 |
|---|
| 2026.02.26 | ₩11,094 | ₩11,273 | ₩10,420 | ₩10,933 | -1.44% | 346.5만 |
|---|
| 2026.02.25 | ₩9,986 | ₩11,681 | ₩9,972 | ₩11,401 | +14.17% | 501.4만 |
|---|
| 2026.02.24 | ₩9,518 | ₩9,946 | ₩9,372 | ₩9,565 | +0.49% | 248.8만 |
|---|
| 2026.02.23 | ₩10,600 | ₩10,666 | ₩9,739 | ₩9,825 | -7.30% | 372만 |
|---|
| 2026.02.20 | ₩10,747 | ₩11,614 | ₩10,626 | ₩10,880 | +1.24% | 295만 |
|---|
| 2026.02.19 | ₩10,546 | ₩10,911 | ₩10,373 | ₩10,840 | +2.78% | 288.1만 |
|---|
| 2026.02.18 | ₩10,800 | ₩11,441 | ₩10,626 | ₩10,747 | -0.49% | 234.9만 |
|---|
| 2026.02.17 | ₩11,374 | ₩11,574 | ₩10,552 | ₩10,920 | -3.99% | 329.2만 |
|---|
| 2026.02.13 | ₩10,480 | ₩11,761 | ₩10,480 | ₩11,120 | +6.11% | 368.8만 |
|---|
| 2026.02.12 | ₩10,987 | ₩11,254 | ₩10,106 | ₩10,279 | -6.44% | 362.1만 |
|---|
| 2026.02.11 | ₩12,268 | ₩12,322 | ₩10,640 | ₩10,800 | -11.97% | 696.7만 |
|---|
| 2026.02.10 | ₩13,430 | ₩13,483 | ₩11,761 | ₩12,255 | -8.75% | 585.1만 |
|---|
| 2026.02.09 | ₩15,099 | ₩15,152 | ₩13,350 | ₩13,543 | -10.30% | 517.3만 |
|---|
| 2026.02.06 | ₩13,503 | ₩16,354 | ₩12,482 | ₩15,906 | +17.80% | 936만 |
|---|
| 2026.02.05 | ₩13,937 | ₩14,525 | ₩12,976 | ₩13,163 | -5.56% | 866.4만 |
|---|
| 2026.02.04 | ₩17,328 | ₩17,355 | ₩15,059 | ₩15,806 | -8.78% | 752.6만 |
|---|
| 2026.02.03 | ₩19,491 | ₩19,517 | ₩16,661 | ₩18,209 | -6.58% | 935.8만 |
|---|
| 2026.02.02 | ₩21,360 | ₩21,360 | ₩18,957 | ₩19,304 | -9.62% | 616.4만 |
|---|
| 2026.01.30 | ₩20,505 | ₩21,920 | ₩19,784 | ₩21,920 | +6.90% | 399.5만 |
|---|
| 2026.01.29 | ₩21,253 | ₩21,573 | ₩20,185 | ₩20,959 | -1.38% | 306.8만 |
|---|
| 2026.01.28 | ₩22,428 | ₩22,588 | ₩21,226 | ₩21,386 | -4.64% | 308.5만 |
|---|
| 2026.01.27 | ₩21,093 | ₩21,894 | ₩20,292 | ₩21,867 | +3.67% | 357.4만 |
|---|
| 2026.01.26 | ₩22,828 | ₩22,882 | ₩20,932 | ₩20,986 | -8.07% | 441.2만 |
|---|
| 2026.01.23 | ₩23,469 | ₩23,896 | ₩22,321 | ₩23,255 | -0.91% | 383.5만 |
|---|
| 2026.01.22 | ₩23,763 | ₩24,911 | ₩23,229 | ₩23,229 | -2.25% | 337.9만 |
|---|
| 2026.01.21 | ₩23,736 | ₩25,178 | ₩22,695 | ₩23,816 | +0.34% | 491.1만 |
|---|
| 2026.01.20 | ₩24,243 | ₩24,751 | ₩23,229 | ₩23,629 | -2.53% | 676.7만 |
|---|
| 2026.01.16 | ₩25,952 | ₩26,353 | ₩24,884 | ₩25,311 | -2.47% | 315.7만 |
|---|
| 2026.01.15 | ₩27,501 | ₩27,501 | ₩25,658 | ₩25,925 | -5.73% | 719.4만 |
|---|
| 2026.01.14 | ₩25,605 | ₩28,569 | ₩25,178 | ₩27,501 | +7.40% | 703.6만 |
|---|
| 2026.01.13 | ₩30,705 | ₩31,239 | ₩23,789 | ₩25,899 | -15.65% | 1863.4만 |
|---|
| 2026.01.12 | ₩25,899 | ₩29,637 | ₩25,338 | ₩29,370 | +13.40% | 500.2만 |
|---|
| 2026.01.09 | ₩26,700 | ₩27,234 | ₩25,098 | ₩25,258 | -5.40% | 389만 |
|---|
| 2026.01.08 | ₩26,967 | ₩27,768 | ₩25,632 | ₩26,967 | 0.00% | 445.7만 |
|---|
| 2026.01.07 | ₩27,234 | ₩30,438 | ₩26,700 | ₩27,234 | 0.00% | 636.5만 |
|---|
| 2026.01.06 | ₩28,569 | ₩29,103 | ₩26,219 | ₩27,768 | -2.80% | 599.5만 |
|---|
| 2026.01.05 | ₩25,204 | ₩27,768 | ₩24,831 | ₩27,501 | +9.11% | 695.4만 |
|---|
| 2026.01.02 | ₩20,265 | ₩23,656 | ₩20,051 | ₩23,095 | +13.97% | 308.5만 |
|---|
| 2025.12.31 | ₩19,838 | ₩20,746 | ₩19,464 | ₩19,704 | -0.67% | 296.2만 |
|---|
| 2025.12.30 | ₩21,093 | ₩21,093 | ₩19,517 | ₩19,544 | -7.34% | 378.9만 |
|---|
| 2025.12.29 | ₩21,547 | ₩22,161 | ₩20,532 | ₩20,639 | -4.21% | 240.4만 |
|---|
| 2025.12.26 | ₩23,122 | ₩23,122 | ₩21,627 | ₩21,760 | -5.89% | 171.7만 |
|---|
| 2025.12.24 | ₩21,814 | ₩23,229 | ₩21,413 | ₩23,015 | +5.51% | 149.9만 |
|---|
| 2025.12.23 | ₩22,962 | ₩22,962 | ₩21,360 | ₩21,493 | -6.40% | 228만 |
|---|
| 2025.12.22 | ₩25,044 | ₩25,098 | ₩22,828 | ₩23,122 | -7.68% | 256.2만 |
|---|
| 2025.12.19 | ₩23,095 | ₩24,270 | ₩22,882 | ₩24,003 | +3.93% | 431만 |
|---|
| 2025.12.18 | ₩22,962 | ₩24,030 | ₩22,000 | ₩22,187 | -3.37% | 276만 |
|---|
| 2025.12.17 | ₩23,175 | ₩23,976 | ₩21,707 | ₩21,920 | -5.41% | 341만 |
|---|
| 2025.12.16 | ₩21,920 | ₩23,896 | ₩21,760 | ₩22,962 | +4.75% | 460.9만 |
|---|
| 2025.12.15 | ₩23,629 | ₩23,736 | ₩20,852 | ₩21,066 | -10.85% | 560.9만 |
|---|
| 2025.12.12 | ₩25,098 | ₩25,258 | ₩22,908 | ₩23,042 | -8.19% | 533.2만 |
|---|
| 2025.12.11 | ₩25,632 | ₩25,632 | ₩24,110 | ₩24,617 | -3.96% | 437.4만 |
|---|
| 2025.12.10 | ₩26,967 | ₩27,501 | ₩25,258 | ₩26,700 | -0.99% | 374.8만 |
|---|
| 2025.12.09 | ₩26,192 | ₩27,768 | ₩25,285 | ₩27,234 | +3.98% | 533.5만 |
|---|
| 2025.12.08 | ₩24,564 | ₩26,967 | ₩24,056 | ₩26,299 | +7.07% | 488.4만 |
|---|
| 2025.12.05 | ₩26,112 | ₩26,139 | ₩23,522 | ₩24,056 | -7.87% | 550.5만 |
|---|
| 2025.12.04 | ₩27,501 | ₩27,768 | ₩26,059 | ₩26,086 | -5.15% | 652.1만 |
|---|
| 2025.12.03 | ₩28,168 | ₩28,569 | ₩26,700 | ₩28,035 | -0.47% | 398.8만 |
|---|
| 2025.12.02 | ₩28,702 | ₩29,904 | ₩27,501 | ₩27,634 | -3.72% | 320.9만 |
|---|
| 2025.12.01 | ₩28,168 | ₩29,103 | ₩26,700 | ₩28,035 | -0.47% | 447.4만 |
|---|
| 2025.11.28 | ₩31,239 | ₩31,773 | ₩29,904 | ₩29,904 | -4.27% | 243.7만 |
|---|
| 2025.11.26 | ₩29,236 | ₩30,438 | ₩28,035 | ₩30,171 | +3.20% | 377.9만 |
|---|
| 2025.11.25 | ₩29,637 | ₩29,904 | ₩27,501 | ₩29,637 | 0.00% | 395.1만 |
|---|
| 2025.11.24 | ₩27,768 | ₩31,239 | ₩27,768 | ₩30,171 | +8.65% | 409.3만 |
|---|
| 2025.11.21 | ₩25,765 | ₩27,768 | ₩25,124 | ₩27,234 | +5.70% | 440.8만 |
|---|
| 2025.11.20 | ₩29,770 | ₩29,904 | ₩25,632 | ₩26,246 | -11.84% | 507.9만 |
|---|
| 2025.11.19 | ₩30,171 | ₩30,438 | ₩27,634 | ₩28,035 | -7.08% | 413.8만 |
|---|
| 2025.11.18 | ₩27,100 | ₩30,705 | ₩26,566 | ₩29,904 | +10.34% | 459.2만 |
|---|
| 2025.11.17 | ₩27,794 | ₩29,904 | ₩25,925 | ₩27,768 | -0.10% | 583.4만 |
|---|
| 2025.11.14 | ₩28,302 | ₩32,574 | ₩28,035 | ₩28,836 | +1.89% | 585.8만 |
|---|
| 2025.11.13 | ₩32,841 | ₩34,175 | ₩29,637 | ₩30,705 | -6.50% | 596.9만 |
|---|
| 2025.11.12 | ₩37,513 | ₩37,646 | ₩32,841 | ₩34,442 | -8.19% | 504.5만 |
|---|
| 2025.11.11 | ₩38,714 | ₩38,714 | ₩35,510 | ₩36,311 | -6.21% | 559만 |
|---|
| 2025.11.10 | ₩42,719 | ₩45,923 | ₩38,714 | ₩39,515 | -7.50% | 1112.8만 |
|---|
| 2025.11.07 | ₩36,845 | ₩40,316 | ₩34,709 | ₩40,316 | +9.42% | 792.4만 |
|---|
| 2025.11.06 | ₩42,853 | ₩43,253 | ₩37,379 | ₩38,714 | -9.66% | 1089.6만 |
|---|
| 2025.11.05 | ₩35,510 | ₩42,185 | ₩34,709 | ₩38,981 | +9.77% | 1319.4만 |
|---|
| 2025.11.04 | ₩31,773 | ₩34,709 | ₩30,972 | ₩33,375 | +5.04% | 569.5만 |
|---|
| 2025.11.03 | ₩36,044 | ₩38,180 | ₩32,841 | ₩33,908 | -5.93% | 756.4만 |
|---|
| 2025.10.31 | ₩33,375 | ₩37,379 | ₩31,239 | ₩35,510 | +6.40% | 596.7만 |
|---|
| 2025.10.30 | ₩30,438 | ₩36,578 | ₩29,103 | ₩32,307 | +6.14% | 914만 |
|---|
| 2025.10.29 | ₩37,379 | ₩38,981 | ₩32,040 | ₩33,375 | -10.71% | 886.3만 |
|---|
| 2025.10.28 | ₩38,047 | ₩42,452 | ₩33,375 | ₩38,447 | +1.05% | 1841.2만 |
|---|
| 2025.10.27 | ₩38,447 | ₩48,326 | ₩36,044 | ₩43,787 | +13.89% | 5417.1만 |
|---|
| 2025.10.24 | ₩25,018 | ₩32,040 | ₩23,602 | ₩29,370 | +17.40% | 1236만 |
|---|
| 2025.10.23 | ₩20,852 | ₩23,736 | ₩20,852 | ₩23,068 | +10.63% | 87.2만 |
|---|
| 2025.10.22 | ₩21,627 | ₩22,134 | ₩20,826 | ₩20,826 | -3.70% | 84.1만 |
|---|
| 2025.10.21 | ₩23,789 | ₩23,789 | ₩21,680 | ₩22,161 | -6.85% | 94.8만 |
|---|
| 2025.10.20 | ₩22,962 | ₩25,098 | ₩22,695 | ₩23,068 | +0.47% | 129.6만 |
|---|
| 2025.10.17 | ₩24,003 | ₩24,030 | ₩21,360 | ₩22,267 | -7.23% | 191.1만 |
|---|
| 2025.10.16 | ₩25,738 | ₩26,379 | ₩21,360 | ₩24,030 | -6.64% | 227.9만 |
|---|
| 2025.10.15 | ₩26,967 | ₩27,234 | ₩24,857 | ₩25,632 | -4.95% | 174.4만 |
|---|
| 2025.10.14 | ₩26,967 | ₩28,302 | ₩25,925 | ₩26,620 | -1.29% | 256.7만 |
|---|
| 2025.10.13 | ₩27,100 | ₩29,904 | ₩25,098 | ₩28,836 | +6.40% | 690.6만 |
|---|
| 2025.10.10 | ₩49,127 | ₩49,127 | ₩41,384 | ₩41,518 | -15.49% | 221.9만 |
|---|