시장 데이터를 불러오는 중
전체 종목
Strive, Inc. - Variable Rate Series A Perpetual Preferred Stock 과거 주가
Strive, Inc. - Variable Rate Series A Perpetual Preferred Stock · SATA · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Strive, Inc. - Variable Rate Series A Perpetual Preferred Stock · SATA · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩133,171 | ₩133,332 | ₩132,571 | ₩132,796 | -0.28% | 43.3만 |
| 2026.10.08 | ₩133,386 | ₩133,667 | ₩132,327 | ₩132,421 | -0.72% | 82.4만 |
| 2026.10.07 | ₩133,975 | ₩133,989 | ₩133,104 | ₩133,225 | -0.56% | 74.2만 |
| 2026.10.06 | ₩134,015 | ₩134,015 | ₩133,270 | ₩134,015 | 0.00% | 55.1만 |
| 2026.10.05 | ₩134,015 | ₩134,015 | ₩134,002 | ₩134,015 | 0.00% | 65.9만 |
| 2026.10.02 | ₩134,002 | ₩134,015 | ₩133,989 | ₩134,015 | +0.01% | 55.5만 |
| 2026.10.01 | ₩134,002 | ₩134,015 | ₩133,947 | ₩134,015 | +0.01% | 61만 |
| 2026.09.30 | ₩134,015 | ₩134,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,015 |
| 0.00% |
| 78.9만 |
| 2026.09.29 | ₩134,002 | ₩134,015 | ₩133,962 | ₩134,015 | +0.01% | 43.7만 |
|---|
| 2026.09.28 | ₩134,002 | ₩134,015 | ₩133,667 | ₩134,015 | +0.01% | 69.7만 |
|---|
| 2026.09.25 | ₩134,002 | ₩134,015 | ₩133,975 | ₩134,015 | +0.01% | 50.2만 |
|---|
| 2026.09.24 | ₩133,989 | ₩134,015 | ₩133,975 | ₩134,015 | +0.02% | 38만 |
|---|
| 2026.09.23 | ₩134,015 | ₩134,015 | ₩133,935 | ₩134,015 | 0.00% | 54.2만 |
|---|
| 2026.09.22 | ₩134,002 | ₩134,015 | ₩133,989 | ₩134,015 | +0.01% | 67만 |
|---|
| 2026.09.21 | ₩133,989 | ₩134,015 | ₩133,963 | ₩134,015 | +0.02% | 63.2만 |
|---|
| 2026.09.18 | ₩133,989 | ₩134,015 | ₩133,935 | ₩134,015 | +0.02% | 81.3만 |
|---|
| 2026.09.17 | ₩134,015 | ₩134,015 | ₩133,881 | ₩133,962 | -0.04% | 58.8만 |
|---|
| 2026.09.16 | ₩133,962 | ₩134,015 | ₩133,747 | ₩134,015 | +0.04% | 59.4만 |
|---|
| 2026.09.15 | ₩133,962 | ₩134,002 | ₩133,546 | ₩134,002 | +0.03% | 71.5만 |
|---|
| 2026.09.14 | ₩133,533 | ₩134,015 | ₩133,533 | ₩134,015 | +0.36% | 57.4만 |
|---|
| 2026.09.11 | ₩134,015 | ₩134,015 | ₩133,278 | ₩133,667 | -0.26% | 71.4만 |
|---|
| 2026.09.10 | ₩133,908 | ₩134,015 | ₩133,895 | ₩134,015 | +0.08% | 44.9만 |
|---|
| 2026.09.09 | ₩133,881 | ₩134,015 | ₩133,868 | ₩134,015 | +0.10% | 34.1만 |
|---|
| 2026.09.08 | ₩134,002 | ₩134,015 | ₩133,855 | ₩133,855 | -0.11% | 45.1만 |
|---|
| 2026.09.04 | ₩133,989 | ₩134,015 | ₩133,948 | ₩134,015 | +0.02% | 54만 |
|---|
| 2026.09.03 | ₩134,002 | ₩134,015 | ₩133,908 | ₩134,002 | 0.00% | 60.7만 |
|---|
| 2026.09.02 | ₩134,002 | ₩134,015 | ₩133,868 | ₩134,002 | 0.00% | 31.5만 |
|---|
| 2026.09.01 | ₩133,989 | ₩134,015 | ₩133,560 | ₩133,935 | -0.04% | 36.6만 |
|---|
| 2026.08.31 | ₩133,989 | ₩134,015 | ₩133,828 | ₩134,015 | +0.02% | 74.1만 |
|---|
| 2026.08.28 | ₩134,015 | ₩134,015 | ₩133,171 | ₩133,667 | -0.26% | 38.7만 |
|---|
| 2026.08.27 | ₩134,015 | ₩134,015 | ₩133,989 | ₩134,015 | 0.00% | 51.9만 |
|---|
| 2026.08.26 | ₩134,002 | ₩134,096 | ₩134,002 | ₩134,015 | +0.01% | 22.4만 |
|---|
| 2026.08.25 | ₩134,002 | ₩134,015 | ₩134,001 | ₩134,002 | 0.00% | 25.5만 |
|---|
| 2026.08.24 | ₩134,002 | ₩134,015 | ₩133,948 | ₩134,002 | 0.00% | 34.9만 |
|---|
| 2026.08.21 | ₩134,002 | ₩134,015 | ₩133,868 | ₩134,015 | +0.01% | 45.2만 |
|---|
| 2026.08.20 | ₩133,855 | ₩134,123 | ₩133,647 | ₩133,881 | +0.02% | 55.9만 |
|---|
| 2026.08.19 | ₩133,734 | ₩133,922 | ₩133,359 | ₩133,922 | +0.14% | 23만 |
|---|
| 2026.08.18 | ₩132,930 | ₩133,788 | ₩132,930 | ₩133,587 | +0.49% | 12.3만 |
|---|
| 2026.08.17 | ₩133,506 | ₩133,506 | ₩133,077 | ₩133,305 | -0.15% | 8만 |
|---|
| 2026.08.14 | ₩133,600 | ₩133,788 | ₩132,863 | ₩133,010 | -0.44% | 10.2만 |
|---|
| 2026.08.13 | ₩133,198 | ₩133,600 | ₩133,064 | ₩133,600 | +0.30% | 12만 |
|---|
| 2026.08.12 | ₩133,292 | ₩133,292 | ₩132,756 | ₩133,198 | -0.07% | 10.6만 |
|---|
| 2026.08.11 | ₩131,751 | ₩133,292 | ₩131,751 | ₩132,850 | +0.83% | 12.1만 |
|---|
| 2026.08.10 | ₩132,890 | ₩133,051 | ₩131,404 | ₩132,220 | -0.50% | 11.6만 |
|---|
| 2026.08.07 | ₩132,501 | ₩133,332 | ₩132,394 | ₩133,292 | +0.60% | 18.9만 |
|---|
| 2026.08.06 | ₩131,979 | ₩132,528 | ₩131,603 | ₩132,394 | +0.31% | 11.6만 |
|---|
| 2026.08.05 | ₩131,322 | ₩131,791 | ₩131,268 | ₩131,376 | +0.04% | 9.5만 |
|---|
| 2026.08.04 | ₩130,384 | ₩131,309 | ₩130,384 | ₩131,067 | +0.52% | 11.7만 |
|---|
| 2026.08.03 | ₩130,491 | ₩130,853 | ₩130,049 | ₩130,344 | -0.11% | 18만 |
|---|
| 2026.07.31 | ₩129,982 | ₩131,148 | ₩129,379 | ₩129,848 | -0.10% | 13.6만 |
|---|
| 2026.07.30 | ₩129,272 | ₩130,652 | ₩128,763 | ₩130,263 | +0.77% | 11.7만 |
|---|
| 2026.07.29 | ₩128,977 | ₩129,714 | ₩127,972 | ₩127,972 | -0.78% | 11.2만 |
|---|
| 2026.07.28 | ₩129,285 | ₩129,982 | ₩127,838 | ₩127,838 | -1.12% | 17.4만 |
|---|
| 2026.07.27 | ₩130,223 | ₩130,639 | ₩129,419 | ₩129,660 | -0.43% | 14.5만 |
|---|
| 2026.07.24 | ₩129,553 | ₩130,223 | ₩128,642 | ₩129,419 | -0.10% | 13만 |
|---|
| 2026.07.23 | ₩131,161 | ₩131,161 | ₩127,771 | ₩129,044 | -1.61% | 11.8만 |
|---|
| 2026.07.22 | ₩131,523 | ₩131,858 | ₩130,933 | ₩131,443 | -0.06% | 9.7만 |
|---|
| 2026.07.21 | ₩131,389 | ₩131,711 | ₩130,665 | ₩131,711 | +0.24% | 12.9만 |
|---|
| 2026.07.20 | ₩130,853 | ₩131,992 | ₩130,625 | ₩131,027 | +0.13% | 15.7만 |
|---|
| 2026.07.17 | ₩130,116 | ₩132,662 | ₩128,682 | ₩130,960 | +0.65% | 17만 |
|---|
| 2026.07.16 | ₩132,394 | ₩132,528 | ₩130,049 | ₩130,585 | -1.37% | 20.3만 |
|---|
| 2026.07.15 | ₩131,322 | ₩132,340 | ₩130,815 | ₩132,340 | +0.78% | 20.1만 |
|---|
| 2026.07.14 | ₩130,652 | ₩131,268 | ₩130,317 | ₩131,219 | +0.43% | 10.1만 |
|---|
| 2026.07.13 | ₩128,642 | ₩130,545 | ₩128,642 | ₩129,727 | +0.84% | 16만 |
|---|
| 2026.07.10 | ₩130,598 | ₩131,054 | ₩129,312 | ₩130,652 | +0.04% | 10.8만 |
|---|
| 2026.07.09 | ₩129,969 | ₩130,960 | ₩128,508 | ₩130,384 | +0.32% | 12.8만 |
|---|
| 2026.07.08 | ₩129,848 | ₩130,317 | ₩128,119 | ₩129,044 | -0.62% | 11.3만 |
|---|
| 2026.07.07 | ₩131,322 | ₩131,644 | ₩129,881 | ₩130,250 | -0.82% | 16.9만 |
|---|
| 2026.07.06 | ₩130,237 | ₩131,724 | ₩129,580 | ₩130,786 | +0.42% | 23.4만 |
|---|
| 2026.07.02 | ₩131,054 | ₩132,273 | ₩129,982 | ₩130,183 | -0.66% | 34.3만 |
|---|
| 2026.07.01 | ₩121,794 | ₩131,510 | ₩121,794 | ₩129,794 | +6.57% | 39만 |
|---|
| 2026.06.30 | ₩120,937 | ₩124,139 | ₩119,071 | ₩122,009 | +0.89% | 35.6만 |
|---|
| 2026.06.29 | ₩121,861 | ₩123,737 | ₩117,600 | ₩122,907 | +0.86% | 56.2만 |
|---|
| 2026.06.26 | ₩107,121 | ₩117,922 | ₩105,875 | ₩117,587 | +9.77% | 87.1만 |
|---|
| 2026.06.25 | ₩120,615 | ₩121,151 | ₩111,625 | ₩111,932 | -7.20% | 81.5만 |
|---|
| 2026.06.24 | ₩123,416 | ₩125,667 | ₩118,659 | ₩118,672 | -3.84% | 95.4만 |
|---|
| 2026.06.23 | ₩128,642 | ₩130,371 | ₩126,632 | ₩126,632 | -1.56% | 45.8만 |
|---|
| 2026.06.22 | ₩133,185 | ₩133,252 | ₩130,129 | ₩130,491 | -2.02% | 56.3만 |
|---|
| 2026.06.18 | ₩133,868 | ₩133,881 | ₩124,461 | ₩130,933 | -2.19% | 160.6만 |
|---|
| 2026.06.17 | ₩133,841 | ₩134,015 | ₩133,841 | ₩134,015 | +0.13% | 82.1만 |
|---|
| 2026.06.16 | ₩133,975 | ₩134,015 | ₩133,533 | ₩133,989 | +0.01% | 98.7만 |
|---|
| 2026.06.15 | ₩133,747 | ₩134,015 | ₩133,372 | ₩134,015 | +0.20% | 78.7만 |
|---|
| 2026.06.12 | ₩132,354 | ₩133,573 | ₩132,220 | ₩132,582 | +0.17% | 42.9만 |
|---|
| 2026.06.11 | ₩131,322 | ₩132,126 | ₩130,652 | ₩131,684 | +0.28% | 27.3만 |
|---|
| 2026.06.10 | ₩130,076 | ₩131,469 | ₩129,999 | ₩130,438 | +0.28% | 35.8만 |
|---|
| 2026.06.09 | ₩131,617 | ₩131,932 | ₩127,650 | ₩130,250 | -1.04% | 29.3만 |
|---|
| 2026.06.08 | ₩128,642 | ₩131,054 | ₩128,119 | ₩131,041 | +1.86% | 67.2만 |
|---|
| 2026.06.05 | ₩129,044 | ₩129,138 | ₩123,282 | ₩126,431 | -2.02% | 131.7만 |
|---|
| 2026.06.04 | ₩129,486 | ₩130,491 | ₩128,227 | ₩129,312 | -0.13% | 77.8만 |
|---|
| 2026.06.03 | ₩131,898 | ₩132,126 | ₩129,312 | ₩129,861 | -1.54% | 69.9만 |
|---|
| 2026.06.02 | ₩133,292 | ₩133,453 | ₩130,411 | ₩130,411 | -2.16% | 88.6만 |
|---|
| 2026.06.01 | ₩132,072 | ₩133,841 | ₩132,072 | ₩133,412 | +1.01% | 106.7만 |
|---|
| 2026.05.29 | ₩134,002 | ₩134,029 | ₩133,989 | ₩134,015 | +0.01% | 164.5만 |
|---|
| 2026.05.28 | ₩134,109 | ₩134,109 | ₩133,935 | ₩134,002 | -0.08% | 102.4만 |
|---|
| 2026.05.27 | ₩134,015 | ₩134,015 | ₩133,989 | ₩134,015 | 0.00% | 71.5만 |
|---|
| 2026.05.26 | ₩134,015 | ₩134,029 | ₩133,989 | ₩134,015 | 0.00% | 58.9만 |
|---|
| 2026.05.22 | ₩134,015 | ₩134,015 | ₩133,975 | ₩134,015 | 0.00% | 39.7만 |
|---|
| 2026.05.21 | ₩134,002 | ₩134,015 | ₩133,975 | ₩134,015 | +0.01% | 31.2만 |
|---|
| 2026.05.20 | ₩134,002 | ₩134,015 | ₩133,962 | ₩134,002 | 0.00% | 26.7만 |
|---|
| 2026.05.19 | ₩134,002 | ₩134,015 | ₩133,868 | ₩134,015 | +0.01% | 40.9만 |
|---|
| 2026.05.18 | ₩134,149 | ₩134,149 | ₩133,801 | ₩133,948 | -0.15% | 27.3만 |
|---|
| 2026.05.15 | ₩133,975 | ₩134,015 | ₩133,895 | ₩134,002 | +0.02% | 54.4만 |
|---|
| 2026.05.14 | ₩133,600 | ₩134,015 | ₩133,332 | ₩133,895 | +0.22% | 43.5만 |
|---|
| 2026.05.13 | ₩133,386 | ₩133,386 | ₩133,010 | ₩133,064 | -0.24% | 13만 |
|---|
| 2026.05.12 | ₩133,493 | ₩133,520 | ₩133,024 | ₩133,144 | -0.26% | 14.3만 |
|---|
| 2026.05.11 | ₩133,466 | ₩133,469 | ₩133,051 | ₩133,198 | -0.20% | 22.9만 |
|---|
| 2026.05.08 | ₩133,265 | ₩133,412 | ₩132,957 | ₩133,359 | +0.07% | 9.3만 |
|---|
| 2026.05.07 | ₩132,943 | ₩133,332 | ₩132,930 | ₩133,024 | +0.06% | 8.2만 |
|---|
| 2026.05.06 | ₩133,466 | ₩133,466 | ₩132,662 | ₩133,077 | -0.29% | 15.2만 |
|---|
| 2026.05.05 | ₩133,171 | ₩133,466 | ₩132,997 | ₩133,453 | +0.21% | 14.7만 |
|---|
| 2026.05.04 | ₩133,064 | ₩133,158 | ₩132,675 | ₩133,044 | -0.02% | 12.1만 |
|---|
| 2026.05.01 | ₩132,072 | ₩133,068 | ₩131,255 | ₩132,997 | +0.70% | 37.5만 |
|---|
| 2026.04.30 | ₩133,935 | ₩134,056 | ₩133,721 | ₩133,935 | 0.00% | 54.1만 |
|---|
| 2026.04.29 | ₩133,989 | ₩134,042 | ₩133,868 | ₩134,029 | +0.03% | 36.3만 |
|---|
| 2026.04.28 | ₩133,948 | ₩134,002 | ₩133,734 | ₩133,989 | +0.03% | 23.5만 |
|---|
| 2026.04.27 | ₩133,989 | ₩134,002 | ₩133,895 | ₩133,989 | 0.00% | 15.8만 |
|---|
| 2026.04.24 | ₩133,989 | ₩133,989 | ₩133,734 | ₩133,814 | -0.13% | 9.4만 |
|---|
| 2026.04.23 | ₩133,948 | ₩133,962 | ₩133,774 | ₩133,962 | +0.01% | 23.6만 |
|---|
| 2026.04.22 | ₩133,466 | ₩133,881 | ₩133,399 | ₩133,881 | +0.31% | 29.3만 |
|---|
| 2026.04.21 | ₩133,533 | ₩133,533 | ₩133,238 | ₩133,386 | -0.11% | 8.2만 |
|---|
| 2026.04.20 | ₩133,332 | ₩133,533 | ₩133,265 | ₩133,399 | +0.05% | 12.1만 |
|---|
| 2026.04.17 | ₩133,198 | ₩133,439 | ₩132,863 | ₩133,439 | +0.18% | 19.4만 |
|---|
| 2026.04.16 | ₩133,198 | ₩133,198 | ₩132,729 | ₩133,010 | -0.14% | 12.4만 |
|---|
| 2026.04.15 | ₩131,429 | ₩133,801 | ₩131,041 | ₩133,600 | +1.65% | 20.2만 |
|---|
| 2026.04.14 | ₩130,384 | ₩131,292 | ₩130,371 | ₩131,255 | +0.67% | 12.9만 |
|---|
| 2026.04.13 | ₩131,322 | ₩131,724 | ₩130,518 | ₩130,652 | -0.51% | 17.2만 |
|---|
| 2026.04.10 | ₩131,322 | ₩131,723 | ₩131,258 | ₩131,603 | +0.21% | 6.1만 |
|---|
| 2026.04.09 | ₩131,402 | ₩131,657 | ₩131,134 | ₩131,496 | +0.07% | 6.5만 |
|---|
| 2026.04.08 | ₩131,322 | ₩131,349 | ₩130,719 | ₩131,335 | +0.01% | 8만 |
|---|
| 2026.04.07 | ₩130,438 | ₩131,054 | ₩130,438 | ₩130,545 | +0.08% | 5.8만 |
|---|
| 2026.04.06 | ₩130,920 | ₩131,121 | ₩130,357 | ₩130,947 | +0.02% | 13.5만 |
|---|
| 2026.04.02 | ₩131,148 | ₩131,309 | ₩130,022 | ₩130,344 | -0.61% | 8.7만 |
|---|
| 2026.04.01 | ₩132,005 | ₩132,119 | ₩129,312 | ₩131,295 | -0.54% | 18.3만 |
|---|
| 2026.03.31 | ₩133,533 | ₩134,015 | ₩133,225 | ₩133,640 | +0.08% | 42.9만 |
|---|
| 2026.03.30 | ₩133,185 | ₩133,828 | ₩132,153 | ₩133,238 | +0.04% | 41.7만 |
|---|
| 2026.03.27 | ₩132,863 | ₩132,984 | ₩132,059 | ₩132,072 | -0.60% | 15.5만 |
|---|
| 2026.03.26 | ₩132,729 | ₩132,997 | ₩132,153 | ₩132,662 | -0.05% | 16.3만 |
|---|
| 2026.03.25 | ₩132,126 | ₩133,667 | ₩131,737 | ₩132,662 | +0.41% | 16.4만 |
|---|
| 2026.03.24 | ₩131,188 | ₩131,657 | ₩131,000 | ₩131,657 | +0.36% | 13만 |
|---|
| 2026.03.23 | ₩131,443 | ₩131,456 | ₩129,828 | ₩131,161 | -0.21% | 13.6만 |
|---|
| 2026.03.20 | ₩131,523 | ₩131,523 | ₩130,062 | ₩130,116 | -1.07% | 12.5만 |
|---|
| 2026.03.19 | ₩130,116 | ₩131,979 | ₩129,995 | ₩131,000 | +0.68% | 10.3만 |
|---|
| 2026.03.18 | ₩132,528 | ₩132,528 | ₩130,652 | ₩130,732 | -1.35% | 16.8만 |
|---|
| 2026.03.17 | ₩131,335 | ₩132,260 | ₩131,335 | ₩132,260 | +0.70% | 20.7만 |
|---|
| 2026.03.16 | ₩130,089 | ₩130,987 | ₩129,982 | ₩130,987 | +0.69% | 26.3만 |
|---|
| 2026.03.13 | ₩129,178 | ₩129,821 | ₩128,783 | ₩129,647 | +0.36% | 23.6만 |
|---|
| 2026.03.12 | ₩128,669 | ₩128,669 | ₩127,838 | ₩128,374 | -0.23% | 8.3만 |
|---|
| 2026.03.11 | ₩127,838 | ₩129,232 | ₩127,235 | ₩128,642 | +0.63% | 35.2만 |
|---|
| 2026.03.10 | ₩127,101 | ₩127,195 | ₩126,498 | ₩127,101 | 0.00% | 8.3만 |
|---|
| 2026.03.09 | ₩126,310 | ₩127,195 | ₩125,962 | ₩127,007 | +0.55% | 5.1만 |
|---|
| 2026.03.06 | ₩126,886 | ₩127,516 | ₩126,002 | ₩126,726 | -0.13% | 3.9만 |
|---|
| 2026.03.05 | ₩125,962 | ₩127,248 | ₩125,439 | ₩127,222 | +1.00% | 10.5만 |
|---|
| 2026.03.04 | ₩126,806 | ₩126,819 | ₩125,292 | ₩126,779 | -0.02% | 9.1만 |
|---|
| 2026.03.03 | ₩124,635 | ₩126,297 | ₩124,622 | ₩125,292 | +0.53% | 3만 |
|---|
| 2026.03.02 | ₩126,632 | ₩127,972 | ₩125,627 | ₩126,230 | -0.32% | 11.9만 |
|---|
| 2026.02.27 | ₩127,463 | ₩127,972 | ₩125,962 | ₩127,047 | -0.33% | 16.2만 |
|---|
| 2026.02.26 | ₩128,039 | ₩130,947 | ₩127,168 | ₩129,165 | +0.88% | 33.7만 |
|---|
| 2026.02.25 | ₩125,788 | ₩127,892 | ₩125,687 | ₩127,704 | +1.52% | 9.9만 |
|---|
| 2026.02.24 | ₩125,064 | ₩126,511 | ₩124,113 | ₩124,689 | -0.30% | 10.8만 |
|---|
| 2026.02.23 | ₩125,962 | ₩126,766 | ₩124,756 | ₩125,037 | -0.73% | 11.2만 |
|---|
| 2026.02.20 | ₩124,850 | ₩126,525 | ₩124,622 | ₩126,511 | +1.33% | 5.6만 |
|---|
| 2026.02.19 | ₩124,273 | ₩125,560 | ₩123,148 | ₩124,836 | +0.45% | 8.6만 |
|---|
| 2026.02.18 | ₩125,426 | ₩126,393 | ₩123,362 | ₩123,751 | -1.34% | 10.5만 |
|---|
| 2026.02.17 | ₩123,282 | ₩125,948 | ₩123,015 | ₩125,587 | +1.87% | 16.2만 |
|---|
| 2026.02.13 | ₩120,374 | ₩123,952 | ₩119,543 | ₩123,496 | +2.59% | 7.9만 |
|---|
| 2026.02.12 | ₩118,779 | ₩120,575 | ₩116,823 | ₩119,423 | +0.54% | 14.5만 |
|---|
| 2026.02.11 | ₩116,903 | ₩119,530 | ₩116,582 | ₩117,587 | +0.58% | 7.2만 |
|---|
| 2026.02.10 | ₩116,287 | ₩121,258 | ₩114,987 | ₩117,922 | +1.41% | 8.1만 |
|---|
| 2026.02.09 | ₩119,262 | ₩119,530 | ₩113,701 | ₩114,880 | -3.67% | 26.1만 |
|---|
| 2026.02.06 | ₩112,588 | ₩119,476 | ₩109,935 | ₩118,866 | +5.58% | 33.8만 |
|---|
| 2026.02.05 | ₩120,307 | ₩120,602 | ₩108,568 | ₩110,552 | -8.11% | 23.5만 |
|---|
| 2026.02.04 | ₩122,853 | ₩122,853 | ₩120,615 | ₩120,709 | -1.75% | 12.5만 |
|---|
| 2026.02.03 | ₩125,158 | ₩125,741 | ₩121,312 | ₩122,036 | -2.49% | 11만 |
|---|
| 2026.02.02 | ₩125,493 | ₩126,287 | ₩124,622 | ₩124,662 | -0.66% | 12.6만 |
|---|
| 2026.01.30 | ₩127,302 | ₩128,307 | ₩126,632 | ₩127,087 | -0.17% | 26.6만 |
|---|
| 2026.01.29 | ₩130,116 | ₩130,551 | ₩127,972 | ₩128,964 | -0.89% | 18.9만 |
|---|
| 2026.01.28 | ₩130,625 | ₩130,692 | ₩129,995 | ₩130,344 | -0.22% | 12.1만 |
|---|
| 2026.01.27 | ₩129,741 | ₩131,081 | ₩129,282 | ₩129,835 | +0.07% | 13.1만 |
|---|
| 2026.01.26 | ₩129,982 | ₩130,572 | ₩128,910 | ₩129,540 | -0.34% | 19만 |
|---|
| 2026.01.23 | ₩127,972 | ₩129,593 | ₩127,873 | ₩129,111 | +0.89% | 19.8만 |
|---|
| 2026.01.22 | ₩129,982 | ₩130,082 | ₩125,962 | ₩127,664 | -1.78% | 98.7만 |
|---|
| 2026.01.21 | ₩134,002 | ₩134,592 | ₩133,332 | ₩133,332 | -0.50% | 12.3만 |
|---|
| 2026.01.20 | ₩134,645 | ₩134,645 | ₩132,019 | ₩133,868 | -0.58% | 16.9만 |
|---|
| 2026.01.16 | ₩131,657 | ₩135,811 | ₩131,201 | ₩134,712 | +2.32% | 10.4만 |
|---|
| 2026.01.15 | ₩131,322 | ₩131,322 | ₩131,188 | ₩131,322 | 0.00% | 7.6만 |
|---|
| 2026.01.14 | ₩130,317 | ₩131,376 | ₩129,339 | ₩131,376 | +0.81% | 3.7만 |
|---|
| 2026.01.13 | ₩128,535 | ₩130,250 | ₩128,535 | ₩129,942 | +1.09% | 4.3만 |
|---|
| 2026.01.12 | ₩127,302 | ₩130,116 | ₩127,302 | ₩129,982 | +2.11% | 4.6만 |
|---|
| 2026.01.09 | ₩127,804 | ₩131,268 | ₩127,804 | ₩130,116 | +1.81% | 11만 |
|---|
| 2026.01.08 | ₩127,758 | ₩128,307 | ₩127,288 | ₩128,039 | +0.22% | 2.5만 |
|---|
| 2026.01.07 | ₩127,302 | ₩128,307 | ₩127,302 | ₩127,771 | +0.37% | 4.9만 |
|---|
| 2026.01.06 | ₩126,297 | ₩127,449 | ₩126,230 | ₩127,302 | +0.80% | 3.7만 |
|---|
| 2026.01.05 | ₩126,096 | ₩127,034 | ₩125,734 | ₩126,297 | +0.16% | 7.7만 |
|---|
| 2026.01.02 | ₩126,498 | ₩126,967 | ₩124,809 | ₩126,080 | -0.33% | 4.7만 |
|---|
| 2025.12.31 | ₩125,707 | ₩127,624 | ₩125,707 | ₩127,422 | +1.36% | 28.6만 |
|---|
| 2025.12.30 | ₩127,637 | ₩127,704 | ₩127,007 | ₩127,302 | -0.26% | 8.9만 |
|---|
| 2025.12.29 | ₩127,154 | ₩127,168 | ₩126,986 | ₩127,101 | -0.04% | 4.8만 |
|---|
| 2025.12.26 | ₩127,168 | ₩127,168 | ₩126,632 | ₩127,074 | -0.07% | 4.6만 |
|---|
| 2025.12.24 | ₩127,168 | ₩127,302 | ₩126,755 | ₩127,168 | 0.00% | 2.3만 |
|---|
| 2025.12.23 | ₩125,654 | ₩127,302 | ₩125,506 | ₩127,168 | +1.21% | 3.3만 |
|---|
| 2025.12.22 | ₩125,091 | ₩125,707 | ₩124,595 | ₩125,627 | +0.43% | 6.8만 |
|---|
| 2025.12.19 | ₩122,880 | ₩125,362 | ₩122,880 | ₩124,582 | +1.38% | 4.9만 |
|---|
| 2025.12.18 | ₩123,362 | ₩123,603 | ₩122,746 | ₩123,590 | +0.18% | 3.5만 |
|---|
| 2025.12.17 | ₩122,746 | ₩123,952 | ₩121,285 | ₩122,277 | -0.38% | 7.7만 |
|---|
| 2025.12.16 | ₩121,942 | ₩123,282 | ₩121,446 | ₩122,625 | +0.56% | 7.4만 |
|---|
| 2025.12.15 | ₩122,974 | ₩122,974 | ₩120,883 | ₩120,897 | -1.69% | 4.4만 |
|---|
| 2025.12.12 | ₩122,974 | ₩123,148 | ₩121,408 | ₩121,969 | -0.82% | 2.7만 |
|---|
| 2025.12.11 | ₩121,928 | ₩123,014 | ₩121,928 | ₩122,732 | +0.66% | 1.5만 |
|---|
| 2025.12.10 | ₩122,679 | ₩122,679 | ₩120,856 | ₩120,870 | -1.47% | 6.9만 |
|---|
| 2025.12.09 | ₩122,947 | ₩122,947 | ₩121,982 | ₩122,143 | -0.65% | 6만 |
|---|
| 2025.12.08 | ₩123,282 | ₩123,818 | ₩121,955 | ₩122,036 | -1.01% | 5.1만 |
|---|
| 2025.12.05 | ₩122,960 | ₩123,603 | ₩121,366 | ₩122,813 | -0.12% | 1.9만 |
|---|
| 2025.12.04 | ₩123,456 | ₩123,456 | ₩122,625 | ₩122,759 | -0.56% | 2.4만 |
|---|
| 2025.12.03 | ₩123,898 | ₩123,952 | ₩122,076 | ₩122,960 | -0.76% | 4.4만 |
|---|
| 2025.12.02 | ₩123,014 | ₩123,603 | ₩122,759 | ₩123,134 | +0.10% | 10.4만 |
|---|
| 2025.12.01 | ₩123,778 | ₩123,778 | ₩121,701 | ₩122,820 | -0.77% | 4.9만 |
|---|
| 2025.11.28 | ₩124,555 | ₩126,759 | ₩124,367 | ₩125,573 | +0.82% | 6.4만 |
|---|
| 2025.11.26 | ₩123,148 | ₩124,287 | ₩122,277 | ₩122,907 | -0.20% | 5.4만 |
|---|
| 2025.11.25 | ₩124,555 | ₩124,555 | ₩121,882 | ₩122,210 | -1.88% | 3.7만 |
|---|
| 2025.11.24 | ₩124,019 | ₩124,273 | ₩122,612 | ₩123,255 | -0.62% | 6.2만 |
|---|
| 2025.11.21 | ₩117,252 | ₩122,317 | ₩114,572 | ₩121,674 | +3.77% | 10만 |
|---|
| 2025.11.20 | ₩120,468 | ₩122,288 | ₩115,362 | ₩117,252 | -2.67% | 8.4만 |
|---|
| 2025.11.19 | ₩125,627 | ₩125,758 | ₩118,592 | ₩119,289 | -5.05% | 21.6만 |
|---|
| 2025.11.18 | ₩120,642 | ₩125,962 | ₩120,200 | ₩124,461 | +3.17% | 13.5만 |
|---|
| 2025.11.17 | ₩128,602 | ₩128,602 | ₩120,602 | ₩122,330 | -4.88% | 21.3만 |
|---|
| 2025.11.14 | ₩127,302 | ₩127,959 | ₩125,962 | ₩127,436 | +0.11% | 13.3만 |
|---|
| 2025.11.13 | ₩128,642 | ₩132,284 | ₩127,878 | ₩128,642 | 0.00% | 24.6만 |
|---|
| 2025.11.12 | ₩125,680 | ₩128,642 | ₩124,635 | ₩127,905 | +1.77% | 44.6만 |
|---|
| 2025.11.11 | ₩124,608 | ₩124,622 | ₩122,880 | ₩123,925 | -0.55% | 35.8만 |
|---|
| 2025.11.10 | ₩123,483 | ₩125,814 | ₩120,146 | ₩123,483 | 0.00% | 49.3만 |
|---|
| 2025.11.07 | ₩113,902 | ₩117,922 | ₩113,902 | ₩116,247 | +2.06% | 12.1만 |
|---|
| 2025.11.06 | ₩113,232 | ₩120,588 | ₩109,882 | ₩117,922 | +4.14% | 36.2만 |
|---|