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 | ₩133,034 | ₩133,195 | ₩132,434 | ₩132,659 | -0.28% | 43.3만 |
| 2026.10.08 | ₩133,248 | ₩133,529 | ₩132,191 | ₩132,284 | -0.72% | 82.4만 |
| 2026.10.07 | ₩133,837 | ₩133,851 | ₩132,967 | ₩133,088 | -0.56% | 74.2만 |
| 2026.10.06 | ₩133,877 | ₩133,877 | ₩133,133 | ₩133,877 | 0.00% | 55.1만 |
| 2026.10.05 | ₩133,877 | ₩133,877 | ₩133,864 | ₩133,877 | 0.00% | 65.9만 |
| 2026.10.02 | ₩133,864 | ₩133,877 | ₩133,851 | ₩133,877 | +0.01% | 55.5만 |
| 2026.10.01 | ₩133,864 | ₩133,877 | ₩133,809 | ₩133,877 | +0.01% | 61만 |
| 2026.09.30 | ₩133,877 | ₩133,877 | ₩133,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,877 |
| 0.00% |
| 78.9만 |
| 2026.09.29 | ₩133,864 | ₩133,877 | ₩133,824 | ₩133,877 | +0.01% | 43.7만 |
|---|
| 2026.09.28 | ₩133,864 | ₩133,877 | ₩133,529 | ₩133,877 | +0.01% | 69.7만 |
|---|
| 2026.09.25 | ₩133,864 | ₩133,877 | ₩133,837 | ₩133,877 | +0.01% | 50.2만 |
|---|
| 2026.09.24 | ₩133,851 | ₩133,877 | ₩133,837 | ₩133,877 | +0.02% | 38만 |
|---|
| 2026.09.23 | ₩133,877 | ₩133,877 | ₩133,797 | ₩133,877 | 0.00% | 54.2만 |
|---|
| 2026.09.22 | ₩133,864 | ₩133,877 | ₩133,851 | ₩133,877 | +0.01% | 67만 |
|---|
| 2026.09.21 | ₩133,851 | ₩133,877 | ₩133,825 | ₩133,877 | +0.02% | 63.2만 |
|---|
| 2026.09.18 | ₩133,851 | ₩133,877 | ₩133,797 | ₩133,877 | +0.02% | 81.3만 |
|---|
| 2026.09.17 | ₩133,877 | ₩133,877 | ₩133,744 | ₩133,824 | -0.04% | 58.8만 |
|---|
| 2026.09.16 | ₩133,824 | ₩133,877 | ₩133,610 | ₩133,877 | +0.04% | 59.4만 |
|---|
| 2026.09.15 | ₩133,824 | ₩133,864 | ₩133,409 | ₩133,864 | +0.03% | 71.5만 |
|---|
| 2026.09.14 | ₩133,395 | ₩133,877 | ₩133,395 | ₩133,877 | +0.36% | 57.4만 |
|---|
| 2026.09.11 | ₩133,877 | ₩133,877 | ₩133,141 | ₩133,529 | -0.26% | 71.4만 |
|---|
| 2026.09.10 | ₩133,770 | ₩133,877 | ₩133,757 | ₩133,877 | +0.08% | 44.9만 |
|---|
| 2026.09.09 | ₩133,744 | ₩133,877 | ₩133,730 | ₩133,877 | +0.10% | 34.1만 |
|---|
| 2026.09.08 | ₩133,864 | ₩133,877 | ₩133,717 | ₩133,717 | -0.11% | 45.1만 |
|---|
| 2026.09.04 | ₩133,851 | ₩133,877 | ₩133,810 | ₩133,877 | +0.02% | 54만 |
|---|
| 2026.09.03 | ₩133,864 | ₩133,877 | ₩133,770 | ₩133,864 | 0.00% | 60.7만 |
|---|
| 2026.09.02 | ₩133,864 | ₩133,877 | ₩133,730 | ₩133,864 | 0.00% | 31.5만 |
|---|
| 2026.09.01 | ₩133,851 | ₩133,877 | ₩133,422 | ₩133,797 | -0.04% | 36.6만 |
|---|
| 2026.08.31 | ₩133,851 | ₩133,877 | ₩133,690 | ₩133,877 | +0.02% | 74.1만 |
|---|
| 2026.08.28 | ₩133,877 | ₩133,877 | ₩133,034 | ₩133,529 | -0.26% | 38.7만 |
|---|
| 2026.08.27 | ₩133,877 | ₩133,877 | ₩133,851 | ₩133,877 | 0.00% | 51.9만 |
|---|
| 2026.08.26 | ₩133,864 | ₩133,958 | ₩133,864 | ₩133,877 | +0.01% | 22.4만 |
|---|
| 2026.08.25 | ₩133,864 | ₩133,877 | ₩133,863 | ₩133,864 | 0.00% | 25.5만 |
|---|
| 2026.08.24 | ₩133,864 | ₩133,877 | ₩133,810 | ₩133,864 | 0.00% | 34.9만 |
|---|
| 2026.08.21 | ₩133,864 | ₩133,877 | ₩133,730 | ₩133,877 | +0.01% | 45.2만 |
|---|
| 2026.08.20 | ₩133,717 | ₩133,984 | ₩133,509 | ₩133,744 | +0.02% | 55.9만 |
|---|
| 2026.08.19 | ₩133,596 | ₩133,784 | ₩133,221 | ₩133,784 | +0.14% | 23만 |
|---|
| 2026.08.18 | ₩132,793 | ₩133,650 | ₩132,793 | ₩133,449 | +0.49% | 12.3만 |
|---|
| 2026.08.17 | ₩133,369 | ₩133,369 | ₩132,940 | ₩133,168 | -0.15% | 8만 |
|---|
| 2026.08.14 | ₩133,462 | ₩133,650 | ₩132,726 | ₩132,873 | -0.44% | 10.2만 |
|---|
| 2026.08.13 | ₩133,061 | ₩133,462 | ₩132,927 | ₩133,462 | +0.30% | 12만 |
|---|
| 2026.08.12 | ₩133,155 | ₩133,155 | ₩132,619 | ₩133,061 | -0.07% | 10.6만 |
|---|
| 2026.08.11 | ₩131,615 | ₩133,155 | ₩131,615 | ₩132,713 | +0.83% | 12.1만 |
|---|
| 2026.08.10 | ₩132,753 | ₩132,914 | ₩131,268 | ₩132,084 | -0.50% | 11.6만 |
|---|
| 2026.08.07 | ₩132,365 | ₩133,195 | ₩132,258 | ₩133,155 | +0.60% | 18.9만 |
|---|
| 2026.08.06 | ₩131,843 | ₩132,391 | ₩131,468 | ₩132,258 | +0.31% | 11.6만 |
|---|
| 2026.08.05 | ₩131,187 | ₩131,655 | ₩131,133 | ₩131,240 | +0.04% | 9.5만 |
|---|
| 2026.08.04 | ₩130,250 | ₩131,173 | ₩130,250 | ₩130,932 | +0.52% | 11.7만 |
|---|
| 2026.08.03 | ₩130,357 | ₩130,718 | ₩129,915 | ₩130,210 | -0.11% | 18만 |
|---|
| 2026.07.31 | ₩129,848 | ₩131,013 | ₩129,246 | ₩129,714 | -0.10% | 13.6만 |
|---|
| 2026.07.30 | ₩129,139 | ₩130,517 | ₩128,630 | ₩130,129 | +0.77% | 11.7만 |
|---|
| 2026.07.29 | ₩128,844 | ₩129,580 | ₩127,840 | ₩127,840 | -0.78% | 11.2만 |
|---|
| 2026.07.28 | ₩129,152 | ₩129,848 | ₩127,706 | ₩127,706 | -1.12% | 17.4만 |
|---|
| 2026.07.27 | ₩130,089 | ₩130,504 | ₩129,286 | ₩129,527 | -0.43% | 14.5만 |
|---|
| 2026.07.24 | ₩129,420 | ₩130,089 | ₩128,509 | ₩129,286 | -0.10% | 13만 |
|---|
| 2026.07.23 | ₩131,026 | ₩131,026 | ₩127,639 | ₩128,911 | -1.61% | 11.8만 |
|---|
| 2026.07.22 | ₩131,388 | ₩131,722 | ₩130,799 | ₩131,307 | -0.06% | 9.7만 |
|---|
| 2026.07.21 | ₩131,254 | ₩131,575 | ₩130,531 | ₩131,575 | +0.24% | 12.9만 |
|---|
| 2026.07.20 | ₩130,718 | ₩131,856 | ₩130,491 | ₩130,892 | +0.13% | 15.7만 |
|---|
| 2026.07.17 | ₩129,982 | ₩132,525 | ₩128,550 | ₩130,825 | +0.65% | 17만 |
|---|
| 2026.07.16 | ₩132,258 | ₩132,391 | ₩129,915 | ₩130,450 | -1.37% | 20.3만 |
|---|
| 2026.07.15 | ₩131,187 | ₩132,204 | ₩130,681 | ₩132,204 | +0.78% | 20.1만 |
|---|
| 2026.07.14 | ₩130,517 | ₩131,133 | ₩130,183 | ₩131,084 | +0.43% | 10.1만 |
|---|
| 2026.07.13 | ₩128,509 | ₩130,410 | ₩128,509 | ₩129,594 | +0.84% | 16만 |
|---|
| 2026.07.10 | ₩130,464 | ₩130,919 | ₩129,179 | ₩130,517 | +0.04% | 10.8만 |
|---|
| 2026.07.09 | ₩129,835 | ₩130,825 | ₩128,376 | ₩130,250 | +0.32% | 12.8만 |
|---|
| 2026.07.08 | ₩129,714 | ₩130,183 | ₩127,987 | ₩128,911 | -0.62% | 11.3만 |
|---|
| 2026.07.07 | ₩131,187 | ₩131,508 | ₩129,748 | ₩130,116 | -0.82% | 16.9만 |
|---|
| 2026.07.06 | ₩130,102 | ₩131,588 | ₩129,446 | ₩130,651 | +0.42% | 23.4만 |
|---|
| 2026.07.02 | ₩130,919 | ₩132,137 | ₩129,848 | ₩130,049 | -0.66% | 34.3만 |
|---|
| 2026.07.01 | ₩121,669 | ₩131,374 | ₩121,669 | ₩129,661 | +6.57% | 39만 |
|---|
| 2026.06.30 | ₩120,812 | ₩124,012 | ₩118,949 | ₩121,883 | +0.89% | 35.6만 |
|---|
| 2026.06.29 | ₩121,736 | ₩123,610 | ₩117,479 | ₩122,780 | +0.86% | 56.2만 |
|---|
| 2026.06.26 | ₩107,011 | ₩117,800 | ₩105,766 | ₩117,466 | +9.77% | 87.1만 |
|---|
| 2026.06.25 | ₩120,491 | ₩121,026 | ₩111,510 | ₩111,817 | -7.20% | 81.5만 |
|---|
| 2026.06.24 | ₩123,289 | ₩125,538 | ₩118,537 | ₩118,550 | -3.84% | 95.4만 |
|---|
| 2026.06.23 | ₩128,509 | ₩130,236 | ₩126,501 | ₩126,501 | -1.56% | 45.8만 |
|---|
| 2026.06.22 | ₩133,047 | ₩133,114 | ₩129,995 | ₩130,357 | -2.02% | 56.3만 |
|---|
| 2026.06.18 | ₩133,730 | ₩133,744 | ₩124,333 | ₩130,799 | -2.19% | 160.6만 |
|---|
| 2026.06.17 | ₩133,703 | ₩133,877 | ₩133,703 | ₩133,877 | +0.13% | 82.1만 |
|---|
| 2026.06.16 | ₩133,837 | ₩133,877 | ₩133,395 | ₩133,851 | +0.01% | 98.7만 |
|---|
| 2026.06.15 | ₩133,610 | ₩133,877 | ₩133,235 | ₩133,877 | +0.20% | 78.7만 |
|---|
| 2026.06.12 | ₩132,217 | ₩133,436 | ₩132,084 | ₩132,445 | +0.17% | 42.9만 |
|---|
| 2026.06.11 | ₩131,187 | ₩131,990 | ₩130,517 | ₩131,548 | +0.28% | 27.3만 |
|---|
| 2026.06.10 | ₩129,942 | ₩131,334 | ₩129,865 | ₩130,303 | +0.28% | 35.8만 |
|---|
| 2026.06.09 | ₩131,481 | ₩131,796 | ₩127,519 | ₩130,116 | -1.04% | 29.3만 |
|---|
| 2026.06.08 | ₩128,509 | ₩130,919 | ₩127,987 | ₩130,906 | +1.86% | 67.2만 |
|---|
| 2026.06.05 | ₩128,911 | ₩129,005 | ₩123,155 | ₩126,301 | -2.02% | 131.7만 |
|---|
| 2026.06.04 | ₩129,353 | ₩130,357 | ₩128,094 | ₩129,179 | -0.13% | 77.8만 |
|---|
| 2026.06.03 | ₩131,762 | ₩131,990 | ₩129,179 | ₩129,728 | -1.54% | 69.9만 |
|---|
| 2026.06.02 | ₩133,155 | ₩133,315 | ₩130,276 | ₩130,276 | -2.16% | 88.6만 |
|---|
| 2026.06.01 | ₩131,936 | ₩133,703 | ₩131,936 | ₩133,275 | +1.01% | 106.7만 |
|---|
| 2026.05.29 | ₩133,864 | ₩133,891 | ₩133,851 | ₩133,877 | +0.01% | 164.5만 |
|---|
| 2026.05.28 | ₩133,971 | ₩133,971 | ₩133,797 | ₩133,864 | -0.08% | 102.4만 |
|---|
| 2026.05.27 | ₩133,877 | ₩133,877 | ₩133,851 | ₩133,877 | 0.00% | 71.5만 |
|---|
| 2026.05.26 | ₩133,877 | ₩133,891 | ₩133,851 | ₩133,877 | 0.00% | 58.9만 |
|---|
| 2026.05.22 | ₩133,877 | ₩133,877 | ₩133,837 | ₩133,877 | 0.00% | 39.7만 |
|---|
| 2026.05.21 | ₩133,864 | ₩133,877 | ₩133,837 | ₩133,877 | +0.01% | 31.2만 |
|---|
| 2026.05.20 | ₩133,864 | ₩133,877 | ₩133,824 | ₩133,864 | 0.00% | 26.7만 |
|---|
| 2026.05.19 | ₩133,864 | ₩133,877 | ₩133,730 | ₩133,877 | +0.01% | 40.9만 |
|---|
| 2026.05.18 | ₩134,011 | ₩134,011 | ₩133,663 | ₩133,810 | -0.15% | 27.3만 |
|---|
| 2026.05.15 | ₩133,837 | ₩133,877 | ₩133,757 | ₩133,864 | +0.02% | 54.4만 |
|---|
| 2026.05.14 | ₩133,462 | ₩133,877 | ₩133,195 | ₩133,757 | +0.22% | 43.5만 |
|---|
| 2026.05.13 | ₩133,248 | ₩133,248 | ₩132,873 | ₩132,927 | -0.24% | 13만 |
|---|
| 2026.05.12 | ₩133,355 | ₩133,382 | ₩132,887 | ₩133,007 | -0.26% | 14.3만 |
|---|
| 2026.05.11 | ₩133,329 | ₩133,331 | ₩132,914 | ₩133,061 | -0.20% | 22.9만 |
|---|
| 2026.05.08 | ₩133,128 | ₩133,275 | ₩132,820 | ₩133,221 | +0.07% | 9.3만 |
|---|
| 2026.05.07 | ₩132,806 | ₩133,195 | ₩132,793 | ₩132,887 | +0.06% | 8.2만 |
|---|
| 2026.05.06 | ₩133,329 | ₩133,329 | ₩132,525 | ₩132,940 | -0.29% | 15.2만 |
|---|
| 2026.05.05 | ₩133,034 | ₩133,329 | ₩132,860 | ₩133,315 | +0.21% | 14.7만 |
|---|
| 2026.05.04 | ₩132,927 | ₩133,021 | ₩132,539 | ₩132,907 | -0.02% | 12.1만 |
|---|
| 2026.05.01 | ₩131,936 | ₩132,931 | ₩131,120 | ₩132,860 | +0.70% | 37.5만 |
|---|
| 2026.04.30 | ₩133,797 | ₩133,918 | ₩133,583 | ₩133,797 | 0.00% | 54.1만 |
|---|
| 2026.04.29 | ₩133,851 | ₩133,904 | ₩133,730 | ₩133,891 | +0.03% | 36.3만 |
|---|
| 2026.04.28 | ₩133,810 | ₩133,864 | ₩133,596 | ₩133,851 | +0.03% | 23.5만 |
|---|
| 2026.04.27 | ₩133,851 | ₩133,864 | ₩133,757 | ₩133,851 | 0.00% | 15.8만 |
|---|
| 2026.04.24 | ₩133,851 | ₩133,851 | ₩133,596 | ₩133,677 | -0.13% | 9.4만 |
|---|
| 2026.04.23 | ₩133,810 | ₩133,824 | ₩133,636 | ₩133,824 | +0.01% | 23.6만 |
|---|
| 2026.04.22 | ₩133,329 | ₩133,744 | ₩133,262 | ₩133,744 | +0.31% | 29.3만 |
|---|
| 2026.04.21 | ₩133,395 | ₩133,395 | ₩133,101 | ₩133,248 | -0.11% | 8.2만 |
|---|
| 2026.04.20 | ₩133,195 | ₩133,395 | ₩133,128 | ₩133,262 | +0.05% | 12.1만 |
|---|
| 2026.04.17 | ₩133,061 | ₩133,302 | ₩132,726 | ₩133,302 | +0.18% | 19.4만 |
|---|
| 2026.04.16 | ₩133,061 | ₩133,061 | ₩132,592 | ₩132,873 | -0.14% | 12.4만 |
|---|
| 2026.04.15 | ₩131,294 | ₩133,663 | ₩130,906 | ₩133,462 | +1.65% | 20.2만 |
|---|
| 2026.04.14 | ₩130,250 | ₩131,157 | ₩130,236 | ₩131,120 | +0.67% | 12.9만 |
|---|
| 2026.04.13 | ₩131,187 | ₩131,588 | ₩130,384 | ₩130,517 | -0.51% | 17.2만 |
|---|
| 2026.04.10 | ₩131,187 | ₩131,587 | ₩131,122 | ₩131,468 | +0.21% | 6.1만 |
|---|
| 2026.04.09 | ₩131,267 | ₩131,521 | ₩130,999 | ₩131,361 | +0.07% | 6.5만 |
|---|
| 2026.04.08 | ₩131,187 | ₩131,213 | ₩130,584 | ₩131,200 | +0.01% | 8만 |
|---|
| 2026.04.07 | ₩130,303 | ₩130,919 | ₩130,303 | ₩130,410 | +0.08% | 5.8만 |
|---|
| 2026.04.06 | ₩130,785 | ₩130,986 | ₩130,223 | ₩130,812 | +0.02% | 13.5만 |
|---|
| 2026.04.02 | ₩131,013 | ₩131,173 | ₩129,888 | ₩130,210 | -0.61% | 8.7만 |
|---|
| 2026.04.01 | ₩131,869 | ₩131,983 | ₩129,179 | ₩131,160 | -0.54% | 18.3만 |
|---|
| 2026.03.31 | ₩133,395 | ₩133,877 | ₩133,088 | ₩133,503 | +0.08% | 42.9만 |
|---|
| 2026.03.30 | ₩133,047 | ₩133,690 | ₩132,017 | ₩133,101 | +0.04% | 41.7만 |
|---|
| 2026.03.27 | ₩132,726 | ₩132,847 | ₩131,923 | ₩131,936 | -0.60% | 15.5만 |
|---|
| 2026.03.26 | ₩132,592 | ₩132,860 | ₩132,017 | ₩132,525 | -0.05% | 16.3만 |
|---|
| 2026.03.25 | ₩131,990 | ₩133,529 | ₩131,602 | ₩132,525 | +0.41% | 16.4만 |
|---|
| 2026.03.24 | ₩131,053 | ₩131,521 | ₩130,865 | ₩131,521 | +0.36% | 13만 |
|---|
| 2026.03.23 | ₩131,307 | ₩131,321 | ₩129,694 | ₩131,026 | -0.21% | 13.6만 |
|---|
| 2026.03.20 | ₩131,388 | ₩131,388 | ₩129,928 | ₩129,982 | -1.07% | 12.5만 |
|---|
| 2026.03.19 | ₩129,982 | ₩131,843 | ₩129,861 | ₩130,865 | +0.68% | 10.3만 |
|---|
| 2026.03.18 | ₩132,391 | ₩132,391 | ₩130,517 | ₩130,598 | -1.35% | 16.8만 |
|---|
| 2026.03.17 | ₩131,200 | ₩132,124 | ₩131,200 | ₩132,124 | +0.70% | 20.7만 |
|---|
| 2026.03.16 | ₩129,955 | ₩130,852 | ₩129,848 | ₩130,852 | +0.69% | 26.3만 |
|---|
| 2026.03.13 | ₩129,045 | ₩129,687 | ₩128,650 | ₩129,513 | +0.36% | 23.6만 |
|---|
| 2026.03.12 | ₩128,536 | ₩128,536 | ₩127,706 | ₩128,242 | -0.23% | 8.3만 |
|---|
| 2026.03.11 | ₩127,706 | ₩129,098 | ₩127,104 | ₩128,509 | +0.63% | 35.2만 |
|---|
| 2026.03.10 | ₩126,970 | ₩127,064 | ₩126,368 | ₩126,970 | 0.00% | 8.3만 |
|---|
| 2026.03.09 | ₩126,180 | ₩127,064 | ₩125,832 | ₩126,876 | +0.55% | 5.1만 |
|---|
| 2026.03.06 | ₩126,756 | ₩127,385 | ₩125,872 | ₩126,595 | -0.13% | 3.9만 |
|---|
| 2026.03.05 | ₩125,832 | ₩127,117 | ₩125,310 | ₩127,090 | +1.00% | 10.5만 |
|---|
| 2026.03.04 | ₩126,675 | ₩126,689 | ₩125,163 | ₩126,649 | -0.02% | 9.1만 |
|---|
| 2026.03.03 | ₩124,507 | ₩126,167 | ₩124,494 | ₩125,163 | +0.53% | 3만 |
|---|
| 2026.03.02 | ₩126,501 | ₩127,840 | ₩125,498 | ₩126,100 | -0.32% | 11.9만 |
|---|
| 2026.02.27 | ₩127,331 | ₩127,840 | ₩125,832 | ₩126,916 | -0.33% | 16.2만 |
|---|
| 2026.02.26 | ₩127,907 | ₩130,812 | ₩127,037 | ₩129,032 | +0.88% | 33.7만 |
|---|
| 2026.02.25 | ₩125,658 | ₩127,760 | ₩125,558 | ₩127,572 | +1.52% | 9.9만 |
|---|
| 2026.02.24 | ₩124,935 | ₩126,381 | ₩123,985 | ₩124,560 | -0.30% | 10.8만 |
|---|
| 2026.02.23 | ₩125,832 | ₩126,635 | ₩124,627 | ₩124,908 | -0.73% | 11.2만 |
|---|
| 2026.02.20 | ₩124,721 | ₩126,394 | ₩124,494 | ₩126,381 | +1.33% | 5.6만 |
|---|
| 2026.02.19 | ₩124,145 | ₩125,431 | ₩123,021 | ₩124,708 | +0.45% | 8.6만 |
|---|
| 2026.02.18 | ₩125,297 | ₩126,263 | ₩123,235 | ₩123,623 | -1.34% | 10.5만 |
|---|
| 2026.02.17 | ₩123,155 | ₩125,819 | ₩122,888 | ₩125,457 | +1.87% | 16.2만 |
|---|
| 2026.02.13 | ₩120,250 | ₩123,824 | ₩119,420 | ₩123,369 | +2.59% | 7.9만 |
|---|
| 2026.02.12 | ₩118,657 | ₩120,451 | ₩116,703 | ₩119,300 | +0.54% | 14.5만 |
|---|
| 2026.02.11 | ₩116,783 | ₩119,407 | ₩116,462 | ₩117,466 | +0.58% | 7.2만 |
|---|
| 2026.02.10 | ₩116,167 | ₩121,134 | ₩114,869 | ₩117,800 | +1.41% | 8.1만 |
|---|
| 2026.02.09 | ₩119,139 | ₩119,407 | ₩113,584 | ₩114,762 | -3.67% | 26.1만 |
|---|
| 2026.02.06 | ₩112,473 | ₩119,353 | ₩109,822 | ₩118,744 | +5.58% | 33.8만 |
|---|
| 2026.02.05 | ₩120,183 | ₩120,478 | ₩108,457 | ₩110,438 | -8.11% | 23.5만 |
|---|
| 2026.02.04 | ₩122,727 | ₩122,727 | ₩120,491 | ₩120,585 | -1.75% | 12.5만 |
|---|
| 2026.02.03 | ₩125,029 | ₩125,611 | ₩121,187 | ₩121,910 | -2.49% | 11만 |
|---|
| 2026.02.02 | ₩125,364 | ₩126,157 | ₩124,494 | ₩124,534 | -0.66% | 12.6만 |
|---|
| 2026.01.30 | ₩127,171 | ₩128,175 | ₩126,501 | ₩126,957 | -0.17% | 26.6만 |
|---|
| 2026.01.29 | ₩129,982 | ₩130,417 | ₩127,840 | ₩128,831 | -0.89% | 18.9만 |
|---|
| 2026.01.28 | ₩130,491 | ₩130,558 | ₩129,861 | ₩130,210 | -0.22% | 12.1만 |
|---|
| 2026.01.27 | ₩129,607 | ₩130,946 | ₩129,149 | ₩129,701 | +0.07% | 13.1만 |
|---|
| 2026.01.26 | ₩129,848 | ₩130,437 | ₩128,777 | ₩129,406 | -0.34% | 19만 |
|---|
| 2026.01.23 | ₩127,840 | ₩129,460 | ₩127,741 | ₩128,978 | +0.89% | 19.8만 |
|---|
| 2026.01.22 | ₩129,848 | ₩129,948 | ₩125,832 | ₩127,532 | -1.78% | 98.7만 |
|---|
| 2026.01.21 | ₩133,864 | ₩134,453 | ₩133,195 | ₩133,195 | -0.50% | 12.3만 |
|---|
| 2026.01.20 | ₩134,507 | ₩134,507 | ₩131,883 | ₩133,730 | -0.58% | 16.9만 |
|---|
| 2026.01.16 | ₩131,521 | ₩135,671 | ₩131,066 | ₩134,573 | +2.32% | 10.4만 |
|---|
| 2026.01.15 | ₩131,187 | ₩131,187 | ₩131,053 | ₩131,187 | 0.00% | 7.6만 |
|---|
| 2026.01.14 | ₩130,183 | ₩131,240 | ₩129,206 | ₩131,240 | +0.81% | 3.7만 |
|---|
| 2026.01.13 | ₩128,402 | ₩130,116 | ₩128,402 | ₩129,808 | +1.09% | 4.3만 |
|---|
| 2026.01.12 | ₩127,171 | ₩129,982 | ₩127,171 | ₩129,848 | +2.11% | 4.6만 |
|---|
| 2026.01.09 | ₩127,673 | ₩131,133 | ₩127,673 | ₩129,982 | +1.81% | 11만 |
|---|
| 2026.01.08 | ₩127,626 | ₩128,175 | ₩127,157 | ₩127,907 | +0.22% | 2.5만 |
|---|
| 2026.01.07 | ₩127,171 | ₩128,175 | ₩127,171 | ₩127,639 | +0.37% | 4.9만 |
|---|
| 2026.01.06 | ₩126,167 | ₩127,318 | ₩126,100 | ₩127,171 | +0.80% | 3.7만 |
|---|
| 2026.01.05 | ₩125,966 | ₩126,903 | ₩125,605 | ₩126,167 | +0.16% | 7.7만 |
|---|
| 2026.01.02 | ₩126,368 | ₩126,836 | ₩124,681 | ₩125,950 | -0.33% | 4.7만 |
|---|
| 2025.12.31 | ₩125,578 | ₩127,492 | ₩125,578 | ₩127,291 | +1.36% | 28.6만 |
|---|
| 2025.12.30 | ₩127,505 | ₩127,572 | ₩126,876 | ₩127,171 | -0.26% | 8.9만 |
|---|
| 2025.12.29 | ₩127,024 | ₩127,037 | ₩126,855 | ₩126,970 | -0.04% | 4.8만 |
|---|
| 2025.12.26 | ₩127,037 | ₩127,037 | ₩126,501 | ₩126,943 | -0.07% | 4.6만 |
|---|
| 2025.12.24 | ₩127,037 | ₩127,171 | ₩126,625 | ₩127,037 | 0.00% | 2.3만 |
|---|
| 2025.12.23 | ₩125,524 | ₩127,171 | ₩125,377 | ₩127,037 | +1.21% | 3.3만 |
|---|
| 2025.12.22 | ₩124,962 | ₩125,578 | ₩124,467 | ₩125,498 | +0.43% | 6.8만 |
|---|
| 2025.12.19 | ₩122,753 | ₩125,232 | ₩122,753 | ₩124,453 | +1.38% | 4.9만 |
|---|
| 2025.12.18 | ₩123,235 | ₩123,476 | ₩122,619 | ₩123,463 | +0.18% | 3.5만 |
|---|
| 2025.12.17 | ₩122,619 | ₩123,824 | ₩121,160 | ₩122,151 | -0.38% | 7.7만 |
|---|
| 2025.12.16 | ₩121,816 | ₩123,155 | ₩121,321 | ₩122,499 | +0.56% | 7.4만 |
|---|
| 2025.12.15 | ₩122,847 | ₩122,847 | ₩120,759 | ₩120,772 | -1.69% | 4.4만 |
|---|
| 2025.12.12 | ₩122,847 | ₩123,021 | ₩121,283 | ₩121,843 | -0.82% | 2.7만 |
|---|
| 2025.12.11 | ₩121,803 | ₩122,887 | ₩121,803 | ₩122,606 | +0.66% | 1.5만 |
|---|
| 2025.12.10 | ₩122,552 | ₩122,552 | ₩120,732 | ₩120,745 | -1.47% | 6.9만 |
|---|
| 2025.12.09 | ₩122,820 | ₩122,820 | ₩121,856 | ₩122,017 | -0.65% | 6만 |
|---|
| 2025.12.08 | ₩123,155 | ₩123,690 | ₩121,830 | ₩121,910 | -1.01% | 5.1만 |
|---|
| 2025.12.05 | ₩122,834 | ₩123,476 | ₩121,241 | ₩122,686 | -0.12% | 1.9만 |
|---|
| 2025.12.04 | ₩123,329 | ₩123,329 | ₩122,499 | ₩122,633 | -0.56% | 2.4만 |
|---|
| 2025.12.03 | ₩123,771 | ₩123,824 | ₩121,950 | ₩122,834 | -0.76% | 4.4만 |
|---|
| 2025.12.02 | ₩122,887 | ₩123,476 | ₩122,633 | ₩123,008 | +0.10% | 10.4만 |
|---|
| 2025.12.01 | ₩123,650 | ₩123,650 | ₩121,575 | ₩122,693 | -0.77% | 4.9만 |
|---|
| 2025.11.28 | ₩124,427 | ₩126,629 | ₩124,239 | ₩125,444 | +0.82% | 6.4만 |
|---|
| 2025.11.26 | ₩123,021 | ₩124,159 | ₩122,151 | ₩122,780 | -0.20% | 5.4만 |
|---|
| 2025.11.25 | ₩124,427 | ₩124,427 | ₩121,756 | ₩122,084 | -1.88% | 3.7만 |
|---|
| 2025.11.24 | ₩123,891 | ₩124,145 | ₩122,486 | ₩123,128 | -0.62% | 6.2만 |
|---|
| 2025.11.21 | ₩117,131 | ₩122,191 | ₩114,454 | ₩121,549 | +3.77% | 10만 |
|---|
| 2025.11.20 | ₩120,344 | ₩122,162 | ₩115,244 | ₩117,131 | -2.67% | 8.4만 |
|---|
| 2025.11.19 | ₩125,498 | ₩125,629 | ₩118,470 | ₩119,166 | -5.05% | 21.6만 |
|---|
| 2025.11.18 | ₩120,518 | ₩125,832 | ₩120,076 | ₩124,333 | +3.17% | 13.5만 |
|---|
| 2025.11.17 | ₩128,469 | ₩128,469 | ₩120,478 | ₩122,204 | -4.88% | 21.3만 |
|---|
| 2025.11.14 | ₩127,171 | ₩127,827 | ₩125,832 | ₩127,305 | +0.11% | 13.3만 |
|---|
| 2025.11.13 | ₩128,509 | ₩132,148 | ₩127,746 | ₩128,509 | 0.00% | 24.6만 |
|---|
| 2025.11.12 | ₩125,551 | ₩128,509 | ₩124,507 | ₩127,773 | +1.77% | 44.6만 |
|---|
| 2025.11.11 | ₩124,480 | ₩124,494 | ₩122,753 | ₩123,797 | -0.55% | 35.8만 |
|---|
| 2025.11.10 | ₩123,356 | ₩125,685 | ₩120,022 | ₩123,356 | 0.00% | 49.3만 |
|---|
| 2025.11.07 | ₩113,784 | ₩117,800 | ₩113,784 | ₩116,127 | +2.06% | 12.1만 |
|---|
| 2025.11.06 | ₩113,115 | ₩120,464 | ₩109,768 | ₩117,800 | +4.14% | 36.2만 |
|---|