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 | ₩132,885 | ₩133,045 | ₩132,286 | ₩132,511 | -0.28% | 43.3만 |
| 2026.10.08 | ₩133,099 | ₩133,380 | ₩132,043 | ₩132,136 | -0.72% | 82.4만 |
| 2026.10.07 | ₩133,687 | ₩133,701 | ₩132,818 | ₩132,938 | -0.56% | 74.2만 |
| 2026.10.06 | ₩133,727 | ₩133,727 | ₩132,984 | ₩133,727 | 0.00% | 55.1만 |
| 2026.10.05 | ₩133,727 | ₩133,727 | ₩133,714 | ₩133,727 | 0.00% | 65.9만 |
| 2026.10.02 | ₩133,714 | ₩133,727 | ₩133,701 | ₩133,727 | +0.01% | 55.5만 |
| 2026.10.01 | ₩133,714 | ₩133,727 | ₩133,659 | ₩133,727 | +0.01% | 61만 |
| 2026.09.30 | ₩133,727 | ₩133,727 | ₩133,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,727 |
| 0.00% |
| 78.9만 |
| 2026.09.29 | ₩133,714 | ₩133,727 | ₩133,674 | ₩133,727 | +0.01% | 43.7만 |
|---|
| 2026.09.28 | ₩133,714 | ₩133,727 | ₩133,380 | ₩133,727 | +0.01% | 69.7만 |
|---|
| 2026.09.25 | ₩133,714 | ₩133,727 | ₩133,687 | ₩133,727 | +0.01% | 50.2만 |
|---|
| 2026.09.24 | ₩133,701 | ₩133,727 | ₩133,687 | ₩133,727 | +0.02% | 38만 |
|---|
| 2026.09.23 | ₩133,727 | ₩133,727 | ₩133,647 | ₩133,727 | 0.00% | 54.2만 |
|---|
| 2026.09.22 | ₩133,714 | ₩133,727 | ₩133,701 | ₩133,727 | +0.01% | 67만 |
|---|
| 2026.09.21 | ₩133,701 | ₩133,727 | ₩133,675 | ₩133,727 | +0.02% | 63.2만 |
|---|
| 2026.09.18 | ₩133,701 | ₩133,727 | ₩133,647 | ₩133,727 | +0.02% | 81.3만 |
|---|
| 2026.09.17 | ₩133,727 | ₩133,727 | ₩133,594 | ₩133,674 | -0.04% | 58.8만 |
|---|
| 2026.09.16 | ₩133,674 | ₩133,727 | ₩133,460 | ₩133,727 | +0.04% | 59.4만 |
|---|
| 2026.09.15 | ₩133,674 | ₩133,714 | ₩133,259 | ₩133,714 | +0.03% | 71.5만 |
|---|
| 2026.09.14 | ₩133,246 | ₩133,727 | ₩133,246 | ₩133,727 | +0.36% | 57.4만 |
|---|
| 2026.09.11 | ₩133,727 | ₩133,727 | ₩132,992 | ₩133,380 | -0.26% | 71.4만 |
|---|
| 2026.09.10 | ₩133,620 | ₩133,727 | ₩133,607 | ₩133,727 | +0.08% | 44.9만 |
|---|
| 2026.09.09 | ₩133,594 | ₩133,727 | ₩133,580 | ₩133,727 | +0.10% | 34.1만 |
|---|
| 2026.09.08 | ₩133,714 | ₩133,727 | ₩133,567 | ₩133,567 | -0.11% | 45.1만 |
|---|
| 2026.09.04 | ₩133,701 | ₩133,727 | ₩133,661 | ₩133,727 | +0.02% | 54만 |
|---|
| 2026.09.03 | ₩133,714 | ₩133,727 | ₩133,620 | ₩133,714 | 0.00% | 60.7만 |
|---|
| 2026.09.02 | ₩133,714 | ₩133,727 | ₩133,580 | ₩133,714 | 0.00% | 31.5만 |
|---|
| 2026.09.01 | ₩133,701 | ₩133,727 | ₩133,273 | ₩133,647 | -0.04% | 36.6만 |
|---|
| 2026.08.31 | ₩133,701 | ₩133,727 | ₩133,540 | ₩133,727 | +0.02% | 74.1만 |
|---|
| 2026.08.28 | ₩133,727 | ₩133,727 | ₩132,885 | ₩133,380 | -0.26% | 38.7만 |
|---|
| 2026.08.27 | ₩133,727 | ₩133,727 | ₩133,701 | ₩133,727 | 0.00% | 51.9만 |
|---|
| 2026.08.26 | ₩133,714 | ₩133,808 | ₩133,714 | ₩133,727 | +0.01% | 22.4만 |
|---|
| 2026.08.25 | ₩133,714 | ₩133,727 | ₩133,713 | ₩133,714 | 0.00% | 25.5만 |
|---|
| 2026.08.24 | ₩133,714 | ₩133,727 | ₩133,661 | ₩133,714 | 0.00% | 34.9만 |
|---|
| 2026.08.21 | ₩133,714 | ₩133,727 | ₩133,580 | ₩133,727 | +0.01% | 45.2만 |
|---|
| 2026.08.20 | ₩133,567 | ₩133,834 | ₩133,360 | ₩133,594 | +0.02% | 55.9만 |
|---|
| 2026.08.19 | ₩133,447 | ₩133,634 | ₩133,072 | ₩133,634 | +0.14% | 23만 |
|---|
| 2026.08.18 | ₩132,644 | ₩133,500 | ₩132,644 | ₩133,299 | +0.49% | 12.3만 |
|---|
| 2026.08.17 | ₩133,219 | ₩133,219 | ₩132,791 | ₩133,019 | -0.15% | 8만 |
|---|
| 2026.08.14 | ₩133,313 | ₩133,500 | ₩132,577 | ₩132,725 | -0.44% | 10.2만 |
|---|
| 2026.08.13 | ₩132,912 | ₩133,313 | ₩132,778 | ₩133,313 | +0.30% | 12만 |
|---|
| 2026.08.12 | ₩133,005 | ₩133,005 | ₩132,470 | ₩132,912 | -0.07% | 10.6만 |
|---|
| 2026.08.11 | ₩131,468 | ₩133,005 | ₩131,468 | ₩132,564 | +0.83% | 12.1만 |
|---|
| 2026.08.10 | ₩132,604 | ₩132,765 | ₩131,121 | ₩131,936 | -0.50% | 11.6만 |
|---|
| 2026.08.07 | ₩132,216 | ₩133,045 | ₩132,109 | ₩133,005 | +0.60% | 18.9만 |
|---|
| 2026.08.06 | ₩131,695 | ₩132,243 | ₩131,321 | ₩132,109 | +0.31% | 11.6만 |
|---|
| 2026.08.05 | ₩131,040 | ₩131,508 | ₩130,986 | ₩131,093 | +0.04% | 9.5만 |
|---|
| 2026.08.04 | ₩130,104 | ₩131,026 | ₩130,104 | ₩130,786 | +0.52% | 11.7만 |
|---|
| 2026.08.03 | ₩130,211 | ₩130,572 | ₩129,769 | ₩130,064 | -0.11% | 18만 |
|---|
| 2026.07.31 | ₩129,703 | ₩130,866 | ₩129,101 | ₩129,569 | -0.10% | 13.6만 |
|---|
| 2026.07.30 | ₩128,994 | ₩130,371 | ₩128,486 | ₩129,983 | +0.77% | 11.7만 |
|---|
| 2026.07.29 | ₩128,700 | ₩129,435 | ₩127,697 | ₩127,697 | -0.78% | 11.2만 |
|---|
| 2026.07.28 | ₩129,007 | ₩129,703 | ₩127,563 | ₩127,563 | -1.12% | 17.4만 |
|---|
| 2026.07.27 | ₩129,943 | ₩130,358 | ₩129,141 | ₩129,382 | -0.43% | 14.5만 |
|---|
| 2026.07.24 | ₩129,275 | ₩129,943 | ₩128,365 | ₩129,141 | -0.10% | 13만 |
|---|
| 2026.07.23 | ₩130,879 | ₩130,879 | ₩127,496 | ₩128,767 | -1.61% | 11.8만 |
|---|
| 2026.07.22 | ₩131,240 | ₩131,575 | ₩130,652 | ₩131,160 | -0.06% | 9.7만 |
|---|
| 2026.07.21 | ₩131,107 | ₩131,427 | ₩130,385 | ₩131,427 | +0.24% | 12.9만 |
|---|
| 2026.07.20 | ₩130,572 | ₩131,708 | ₩130,344 | ₩130,746 | +0.13% | 15.7만 |
|---|
| 2026.07.17 | ₩129,836 | ₩132,377 | ₩128,406 | ₩130,679 | +0.65% | 17만 |
|---|
| 2026.07.16 | ₩132,109 | ₩132,243 | ₩129,769 | ₩130,304 | -1.37% | 20.3만 |
|---|
| 2026.07.15 | ₩131,040 | ₩132,056 | ₩130,534 | ₩132,056 | +0.78% | 20.1만 |
|---|
| 2026.07.14 | ₩130,371 | ₩130,986 | ₩130,037 | ₩130,937 | +0.43% | 10.1만 |
|---|
| 2026.07.13 | ₩128,365 | ₩130,264 | ₩128,365 | ₩129,449 | +0.84% | 16만 |
|---|
| 2026.07.10 | ₩130,318 | ₩130,772 | ₩129,034 | ₩130,371 | +0.04% | 10.8만 |
|---|
| 2026.07.09 | ₩129,689 | ₩130,679 | ₩128,232 | ₩130,104 | +0.32% | 12.8만 |
|---|
| 2026.07.08 | ₩129,569 | ₩130,037 | ₩127,844 | ₩128,767 | -0.62% | 11.3만 |
|---|
| 2026.07.07 | ₩131,040 | ₩131,361 | ₩129,602 | ₩129,970 | -0.82% | 16.9만 |
|---|
| 2026.07.06 | ₩129,957 | ₩131,441 | ₩129,301 | ₩130,505 | +0.42% | 23.4만 |
|---|
| 2026.07.02 | ₩130,772 | ₩131,989 | ₩129,703 | ₩129,903 | -0.66% | 34.3만 |
|---|
| 2026.07.01 | ₩121,533 | ₩131,227 | ₩121,533 | ₩129,515 | +6.57% | 39만 |
|---|
| 2026.06.30 | ₩120,677 | ₩123,873 | ₩118,816 | ₩121,747 | +0.89% | 35.6만 |
|---|
| 2026.06.29 | ₩121,600 | ₩123,472 | ₩117,347 | ₩122,642 | +0.86% | 56.2만 |
|---|
| 2026.06.26 | ₩106,891 | ₩117,668 | ₩105,647 | ₩117,334 | +9.77% | 87.1만 |
|---|
| 2026.06.25 | ₩120,356 | ₩120,891 | ₩111,385 | ₩111,691 | -7.20% | 81.5만 |
|---|
| 2026.06.24 | ₩123,151 | ₩125,397 | ₩118,404 | ₩118,417 | -3.84% | 95.4만 |
|---|
| 2026.06.23 | ₩128,365 | ₩130,090 | ₩126,360 | ₩126,360 | -1.56% | 45.8만 |
|---|
| 2026.06.22 | ₩132,898 | ₩132,965 | ₩129,850 | ₩130,211 | -2.02% | 56.3만 |
|---|
| 2026.06.18 | ₩133,580 | ₩133,594 | ₩124,194 | ₩130,652 | -2.19% | 160.6만 |
|---|
| 2026.06.17 | ₩133,554 | ₩133,727 | ₩133,554 | ₩133,727 | +0.13% | 82.1만 |
|---|
| 2026.06.16 | ₩133,687 | ₩133,727 | ₩133,246 | ₩133,701 | +0.01% | 98.7만 |
|---|
| 2026.06.15 | ₩133,460 | ₩133,727 | ₩133,086 | ₩133,727 | +0.20% | 78.7만 |
|---|
| 2026.06.12 | ₩132,069 | ₩133,286 | ₩131,936 | ₩132,297 | +0.17% | 42.9만 |
|---|
| 2026.06.11 | ₩131,040 | ₩131,842 | ₩130,371 | ₩131,401 | +0.28% | 27.3만 |
|---|
| 2026.06.10 | ₩129,796 | ₩131,187 | ₩129,720 | ₩130,157 | +0.28% | 35.8만 |
|---|
| 2026.06.09 | ₩131,334 | ₩131,648 | ₩127,376 | ₩129,970 | -1.04% | 29.3만 |
|---|
| 2026.06.08 | ₩128,365 | ₩130,772 | ₩127,844 | ₩130,759 | +1.86% | 67.2만 |
|---|
| 2026.06.05 | ₩128,767 | ₩128,860 | ₩123,017 | ₩126,159 | -2.02% | 131.7만 |
|---|
| 2026.06.04 | ₩129,208 | ₩130,211 | ₩127,951 | ₩129,034 | -0.13% | 77.8만 |
|---|
| 2026.06.03 | ₩131,615 | ₩131,842 | ₩129,034 | ₩129,582 | -1.54% | 69.9만 |
|---|
| 2026.06.02 | ₩133,005 | ₩133,166 | ₩130,130 | ₩130,130 | -2.16% | 88.6만 |
|---|
| 2026.06.01 | ₩131,789 | ₩133,554 | ₩131,789 | ₩133,126 | +1.01% | 106.7만 |
|---|
| 2026.05.29 | ₩133,714 | ₩133,741 | ₩133,701 | ₩133,727 | +0.01% | 164.5만 |
|---|
| 2026.05.28 | ₩133,821 | ₩133,821 | ₩133,647 | ₩133,714 | -0.08% | 102.4만 |
|---|
| 2026.05.27 | ₩133,727 | ₩133,727 | ₩133,701 | ₩133,727 | 0.00% | 71.5만 |
|---|
| 2026.05.26 | ₩133,727 | ₩133,741 | ₩133,701 | ₩133,727 | 0.00% | 58.9만 |
|---|
| 2026.05.22 | ₩133,727 | ₩133,727 | ₩133,687 | ₩133,727 | 0.00% | 39.7만 |
|---|
| 2026.05.21 | ₩133,714 | ₩133,727 | ₩133,687 | ₩133,727 | +0.01% | 31.2만 |
|---|
| 2026.05.20 | ₩133,714 | ₩133,727 | ₩133,674 | ₩133,714 | 0.00% | 26.7만 |
|---|
| 2026.05.19 | ₩133,714 | ₩133,727 | ₩133,580 | ₩133,727 | +0.01% | 40.9만 |
|---|
| 2026.05.18 | ₩133,861 | ₩133,861 | ₩133,513 | ₩133,661 | -0.15% | 27.3만 |
|---|
| 2026.05.15 | ₩133,687 | ₩133,727 | ₩133,607 | ₩133,714 | +0.02% | 54.4만 |
|---|
| 2026.05.14 | ₩133,313 | ₩133,727 | ₩133,045 | ₩133,607 | +0.22% | 43.5만 |
|---|
| 2026.05.13 | ₩133,099 | ₩133,099 | ₩132,725 | ₩132,778 | -0.24% | 13만 |
|---|
| 2026.05.12 | ₩133,206 | ₩133,233 | ₩132,738 | ₩132,858 | -0.26% | 14.3만 |
|---|
| 2026.05.11 | ₩133,179 | ₩133,182 | ₩132,765 | ₩132,912 | -0.20% | 22.9만 |
|---|
| 2026.05.08 | ₩132,979 | ₩133,126 | ₩132,671 | ₩133,072 | +0.07% | 9.3만 |
|---|
| 2026.05.07 | ₩132,658 | ₩133,045 | ₩132,644 | ₩132,738 | +0.06% | 8.2만 |
|---|
| 2026.05.06 | ₩133,179 | ₩133,179 | ₩132,377 | ₩132,791 | -0.29% | 15.2만 |
|---|
| 2026.05.05 | ₩132,885 | ₩133,179 | ₩132,711 | ₩133,166 | +0.21% | 14.7만 |
|---|
| 2026.05.04 | ₩132,778 | ₩132,872 | ₩132,390 | ₩132,758 | -0.02% | 12.1만 |
|---|
| 2026.05.01 | ₩131,789 | ₩132,782 | ₩130,973 | ₩132,711 | +0.70% | 37.5만 |
|---|
| 2026.04.30 | ₩133,647 | ₩133,767 | ₩133,433 | ₩133,647 | 0.00% | 54.1만 |
|---|
| 2026.04.29 | ₩133,701 | ₩133,754 | ₩133,580 | ₩133,741 | +0.03% | 36.3만 |
|---|
| 2026.04.28 | ₩133,661 | ₩133,714 | ₩133,447 | ₩133,701 | +0.03% | 23.5만 |
|---|
| 2026.04.27 | ₩133,701 | ₩133,714 | ₩133,607 | ₩133,701 | 0.00% | 15.8만 |
|---|
| 2026.04.24 | ₩133,701 | ₩133,701 | ₩133,447 | ₩133,527 | -0.13% | 9.4만 |
|---|
| 2026.04.23 | ₩133,661 | ₩133,674 | ₩133,487 | ₩133,674 | +0.01% | 23.6만 |
|---|
| 2026.04.22 | ₩133,179 | ₩133,594 | ₩133,112 | ₩133,594 | +0.31% | 29.3만 |
|---|
| 2026.04.21 | ₩133,246 | ₩133,246 | ₩132,952 | ₩133,099 | -0.11% | 8.2만 |
|---|
| 2026.04.20 | ₩133,045 | ₩133,246 | ₩132,979 | ₩133,112 | +0.05% | 12.1만 |
|---|
| 2026.04.17 | ₩132,912 | ₩133,152 | ₩132,577 | ₩133,152 | +0.18% | 19.4만 |
|---|
| 2026.04.16 | ₩132,912 | ₩132,912 | ₩132,444 | ₩132,725 | -0.14% | 12.4만 |
|---|
| 2026.04.15 | ₩131,147 | ₩133,513 | ₩130,759 | ₩133,313 | +1.65% | 20.2만 |
|---|
| 2026.04.14 | ₩130,104 | ₩131,010 | ₩130,090 | ₩130,973 | +0.67% | 12.9만 |
|---|
| 2026.04.13 | ₩131,040 | ₩131,441 | ₩130,237 | ₩130,371 | -0.51% | 17.2만 |
|---|
| 2026.04.10 | ₩131,040 | ₩131,440 | ₩130,976 | ₩131,321 | +0.21% | 6.1만 |
|---|
| 2026.04.09 | ₩131,120 | ₩131,374 | ₩130,853 | ₩131,214 | +0.07% | 6.5만 |
|---|
| 2026.04.08 | ₩131,040 | ₩131,066 | ₩130,438 | ₩131,053 | +0.01% | 8만 |
|---|
| 2026.04.07 | ₩130,157 | ₩130,772 | ₩130,157 | ₩130,264 | +0.08% | 5.8만 |
|---|
| 2026.04.06 | ₩130,639 | ₩130,839 | ₩130,077 | ₩130,665 | +0.02% | 13.5만 |
|---|
| 2026.04.02 | ₩130,866 | ₩131,026 | ₩129,743 | ₩130,064 | -0.61% | 8.7만 |
|---|
| 2026.04.01 | ₩131,722 | ₩131,835 | ₩129,034 | ₩131,013 | -0.54% | 18.3만 |
|---|
| 2026.03.31 | ₩133,246 | ₩133,727 | ₩132,938 | ₩133,353 | +0.08% | 42.9만 |
|---|
| 2026.03.30 | ₩132,898 | ₩133,540 | ₩131,869 | ₩132,952 | +0.04% | 41.7만 |
|---|
| 2026.03.27 | ₩132,577 | ₩132,698 | ₩131,775 | ₩131,789 | -0.60% | 15.5만 |
|---|
| 2026.03.26 | ₩132,444 | ₩132,711 | ₩131,869 | ₩132,377 | -0.05% | 16.3만 |
|---|
| 2026.03.25 | ₩131,842 | ₩133,380 | ₩131,454 | ₩132,377 | +0.41% | 16.4만 |
|---|
| 2026.03.24 | ₩130,906 | ₩131,374 | ₩130,719 | ₩131,374 | +0.36% | 13만 |
|---|
| 2026.03.23 | ₩131,160 | ₩131,173 | ₩129,549 | ₩130,879 | -0.21% | 13.6만 |
|---|
| 2026.03.20 | ₩131,240 | ₩131,240 | ₩129,783 | ₩129,836 | -1.07% | 12.5만 |
|---|
| 2026.03.19 | ₩129,836 | ₩131,695 | ₩129,716 | ₩130,719 | +0.68% | 10.3만 |
|---|
| 2026.03.18 | ₩132,243 | ₩132,243 | ₩130,371 | ₩130,451 | -1.35% | 16.8만 |
|---|
| 2026.03.17 | ₩131,053 | ₩131,976 | ₩131,053 | ₩131,976 | +0.70% | 20.7만 |
|---|
| 2026.03.16 | ₩129,810 | ₩130,705 | ₩129,703 | ₩130,705 | +0.69% | 26.3만 |
|---|
| 2026.03.13 | ₩128,900 | ₩129,542 | ₩128,506 | ₩129,368 | +0.36% | 23.6만 |
|---|
| 2026.03.12 | ₩128,392 | ₩128,392 | ₩127,563 | ₩128,098 | -0.23% | 8.3만 |
|---|
| 2026.03.11 | ₩127,563 | ₩128,954 | ₩126,961 | ₩128,365 | +0.63% | 35.2만 |
|---|
| 2026.03.10 | ₩126,828 | ₩126,921 | ₩126,226 | ₩126,828 | 0.00% | 8.3만 |
|---|
| 2026.03.09 | ₩126,039 | ₩126,921 | ₩125,691 | ₩126,734 | +0.55% | 5.1만 |
|---|
| 2026.03.06 | ₩126,614 | ₩127,242 | ₩125,731 | ₩126,453 | -0.13% | 3.9만 |
|---|
| 2026.03.05 | ₩125,691 | ₩126,975 | ₩125,170 | ₩126,948 | +1.00% | 10.5만 |
|---|
| 2026.03.04 | ₩126,534 | ₩126,547 | ₩125,023 | ₩126,507 | -0.02% | 9.1만 |
|---|
| 2026.03.03 | ₩124,367 | ₩126,025 | ₩124,354 | ₩125,023 | +0.53% | 3만 |
|---|
| 2026.03.02 | ₩126,360 | ₩127,697 | ₩125,357 | ₩125,959 | -0.32% | 11.9만 |
|---|
| 2026.02.27 | ₩127,189 | ₩127,697 | ₩125,691 | ₩126,774 | -0.33% | 16.2만 |
|---|
| 2026.02.26 | ₩127,764 | ₩130,665 | ₩126,895 | ₩128,887 | +0.88% | 33.7만 |
|---|
| 2026.02.25 | ₩125,517 | ₩127,617 | ₩125,417 | ₩127,429 | +1.52% | 9.9만 |
|---|
| 2026.02.24 | ₩124,795 | ₩126,239 | ₩123,846 | ₩124,421 | -0.30% | 10.8만 |
|---|
| 2026.02.23 | ₩125,691 | ₩126,493 | ₩124,488 | ₩124,769 | -0.73% | 11.2만 |
|---|
| 2026.02.20 | ₩124,581 | ₩126,253 | ₩124,354 | ₩126,239 | +1.33% | 5.6만 |
|---|
| 2026.02.19 | ₩124,006 | ₩125,290 | ₩122,883 | ₩124,568 | +0.45% | 8.6만 |
|---|
| 2026.02.18 | ₩125,156 | ₩126,122 | ₩123,097 | ₩123,485 | -1.34% | 10.5만 |
|---|
| 2026.02.17 | ₩123,017 | ₩125,678 | ₩122,751 | ₩125,317 | +1.87% | 16.2만 |
|---|
| 2026.02.13 | ₩120,115 | ₩123,685 | ₩119,286 | ₩123,231 | +2.59% | 7.9만 |
|---|
| 2026.02.12 | ₩118,524 | ₩120,316 | ₩116,572 | ₩119,166 | +0.54% | 14.5만 |
|---|
| 2026.02.11 | ₩116,652 | ₩119,273 | ₩116,331 | ₩117,334 | +0.58% | 7.2만 |
|---|
| 2026.02.10 | ₩116,037 | ₩120,998 | ₩114,740 | ₩117,668 | +1.41% | 8.1만 |
|---|
| 2026.02.09 | ₩119,005 | ₩119,273 | ₩113,456 | ₩114,633 | -3.67% | 26.1만 |
|---|
| 2026.02.06 | ₩112,346 | ₩119,219 | ₩109,699 | ₩118,611 | +5.58% | 33.8만 |
|---|
| 2026.02.05 | ₩120,048 | ₩120,343 | ₩108,335 | ₩110,314 | -8.11% | 23.5만 |
|---|
| 2026.02.04 | ₩122,589 | ₩122,589 | ₩120,356 | ₩120,450 | -1.75% | 12.5만 |
|---|
| 2026.02.03 | ₩124,889 | ₩125,471 | ₩121,051 | ₩121,773 | -2.49% | 11만 |
|---|
| 2026.02.02 | ₩125,223 | ₩126,016 | ₩124,354 | ₩124,394 | -0.66% | 12.6만 |
|---|
| 2026.01.30 | ₩127,028 | ₩128,031 | ₩126,360 | ₩126,814 | -0.17% | 26.6만 |
|---|
| 2026.01.29 | ₩129,836 | ₩130,271 | ₩127,697 | ₩128,686 | -0.89% | 18.9만 |
|---|
| 2026.01.28 | ₩130,344 | ₩130,411 | ₩129,716 | ₩130,064 | -0.22% | 12.1만 |
|---|
| 2026.01.27 | ₩129,462 | ₩130,799 | ₩129,005 | ₩129,555 | +0.07% | 13.1만 |
|---|
| 2026.01.26 | ₩129,703 | ₩130,291 | ₩128,633 | ₩129,261 | -0.34% | 19만 |
|---|
| 2026.01.23 | ₩127,697 | ₩129,315 | ₩127,598 | ₩128,833 | +0.89% | 19.8만 |
|---|
| 2026.01.22 | ₩129,703 | ₩129,803 | ₩125,691 | ₩127,389 | -1.78% | 98.7만 |
|---|
| 2026.01.21 | ₩133,714 | ₩134,302 | ₩133,045 | ₩133,045 | -0.50% | 12.3만 |
|---|
| 2026.01.20 | ₩134,356 | ₩134,356 | ₩131,735 | ₩133,580 | -0.58% | 16.9만 |
|---|
| 2026.01.16 | ₩131,374 | ₩135,519 | ₩130,919 | ₩134,423 | +2.32% | 10.4만 |
|---|
| 2026.01.15 | ₩131,040 | ₩131,040 | ₩130,906 | ₩131,040 | 0.00% | 7.6만 |
|---|
| 2026.01.14 | ₩130,037 | ₩131,093 | ₩129,061 | ₩131,093 | +0.81% | 3.7만 |
|---|
| 2026.01.13 | ₩128,258 | ₩129,970 | ₩128,258 | ₩129,662 | +1.09% | 4.3만 |
|---|
| 2026.01.12 | ₩127,028 | ₩129,836 | ₩127,028 | ₩129,703 | +2.11% | 4.6만 |
|---|
| 2026.01.09 | ₩127,530 | ₩130,986 | ₩127,530 | ₩129,836 | +1.81% | 11만 |
|---|
| 2026.01.08 | ₩127,483 | ₩128,031 | ₩127,015 | ₩127,764 | +0.22% | 2.5만 |
|---|
| 2026.01.07 | ₩127,028 | ₩128,031 | ₩127,028 | ₩127,496 | +0.37% | 4.9만 |
|---|
| 2026.01.06 | ₩126,025 | ₩127,175 | ₩125,959 | ₩127,028 | +0.80% | 3.7만 |
|---|
| 2026.01.05 | ₩125,825 | ₩126,761 | ₩125,464 | ₩126,025 | +0.16% | 7.7만 |
|---|
| 2026.01.02 | ₩126,226 | ₩126,694 | ₩124,541 | ₩125,809 | -0.33% | 4.7만 |
|---|
| 2025.12.31 | ₩125,437 | ₩127,349 | ₩125,437 | ₩127,149 | +1.36% | 28.6만 |
|---|
| 2025.12.30 | ₩127,363 | ₩127,429 | ₩126,734 | ₩127,028 | -0.26% | 8.9만 |
|---|
| 2025.12.29 | ₩126,881 | ₩126,895 | ₩126,713 | ₩126,828 | -0.04% | 4.8만 |
|---|
| 2025.12.26 | ₩126,895 | ₩126,895 | ₩126,360 | ₩126,801 | -0.07% | 4.6만 |
|---|
| 2025.12.24 | ₩126,895 | ₩127,028 | ₩126,483 | ₩126,895 | 0.00% | 2.3만 |
|---|
| 2025.12.23 | ₩125,384 | ₩127,028 | ₩125,237 | ₩126,895 | +1.21% | 3.3만 |
|---|
| 2025.12.22 | ₩124,822 | ₩125,437 | ₩124,327 | ₩125,357 | +0.43% | 6.8만 |
|---|
| 2025.12.19 | ₩122,616 | ₩125,092 | ₩122,616 | ₩124,314 | +1.38% | 4.9만 |
|---|
| 2025.12.18 | ₩123,097 | ₩123,338 | ₩122,482 | ₩123,324 | +0.18% | 3.5만 |
|---|
| 2025.12.17 | ₩122,482 | ₩123,685 | ₩121,025 | ₩122,014 | -0.38% | 7.7만 |
|---|
| 2025.12.16 | ₩121,680 | ₩123,017 | ₩121,185 | ₩122,362 | +0.56% | 7.4만 |
|---|
| 2025.12.15 | ₩122,709 | ₩122,709 | ₩120,623 | ₩120,637 | -1.69% | 4.4만 |
|---|
| 2025.12.12 | ₩122,709 | ₩122,883 | ₩121,148 | ₩121,706 | -0.82% | 2.7만 |
|---|
| 2025.12.11 | ₩121,666 | ₩122,749 | ₩121,666 | ₩122,469 | +0.66% | 1.5만 |
|---|
| 2025.12.10 | ₩122,415 | ₩122,415 | ₩120,597 | ₩120,610 | -1.47% | 6.9만 |
|---|
| 2025.12.09 | ₩122,683 | ₩122,683 | ₩121,720 | ₩121,880 | -0.65% | 6만 |
|---|
| 2025.12.08 | ₩123,017 | ₩123,552 | ₩121,693 | ₩121,773 | -1.01% | 5.1만 |
|---|
| 2025.12.05 | ₩122,696 | ₩123,338 | ₩121,105 | ₩122,549 | -0.12% | 1.9만 |
|---|
| 2025.12.04 | ₩123,191 | ₩123,191 | ₩122,362 | ₩122,495 | -0.56% | 2.4만 |
|---|
| 2025.12.03 | ₩123,632 | ₩123,685 | ₩121,813 | ₩122,696 | -0.76% | 4.4만 |
|---|
| 2025.12.02 | ₩122,749 | ₩123,338 | ₩122,495 | ₩122,870 | +0.10% | 10.4만 |
|---|
| 2025.12.01 | ₩123,512 | ₩123,512 | ₩121,439 | ₩122,556 | -0.77% | 4.9만 |
|---|
| 2025.11.28 | ₩124,287 | ₩126,487 | ₩124,100 | ₩125,303 | +0.82% | 6.4만 |
|---|
| 2025.11.26 | ₩122,883 | ₩124,020 | ₩122,014 | ₩122,642 | -0.20% | 5.4만 |
|---|
| 2025.11.25 | ₩124,287 | ₩124,287 | ₩121,620 | ₩121,947 | -1.88% | 3.7만 |
|---|
| 2025.11.24 | ₩123,752 | ₩124,006 | ₩122,348 | ₩122,990 | -0.62% | 6.2만 |
|---|
| 2025.11.21 | ₩117,000 | ₩122,054 | ₩114,325 | ₩121,412 | +3.77% | 10만 |
|---|
| 2025.11.20 | ₩120,209 | ₩122,025 | ₩115,114 | ₩117,000 | -2.67% | 8.4만 |
|---|
| 2025.11.19 | ₩125,357 | ₩125,488 | ₩118,337 | ₩119,032 | -5.05% | 21.6만 |
|---|
| 2025.11.18 | ₩120,383 | ₩125,691 | ₩119,941 | ₩124,194 | +3.17% | 13.5만 |
|---|
| 2025.11.17 | ₩128,325 | ₩128,325 | ₩120,343 | ₩122,068 | -4.88% | 21.3만 |
|---|
| 2025.11.14 | ₩127,028 | ₩127,683 | ₩125,691 | ₩127,162 | +0.11% | 13.3만 |
|---|
| 2025.11.13 | ₩128,365 | ₩132,000 | ₩127,603 | ₩128,365 | 0.00% | 24.6만 |
|---|
| 2025.11.12 | ₩125,410 | ₩128,365 | ₩124,367 | ₩127,630 | +1.77% | 44.6만 |
|---|
| 2025.11.11 | ₩124,341 | ₩124,354 | ₩122,616 | ₩123,659 | -0.55% | 35.8만 |
|---|
| 2025.11.10 | ₩123,217 | ₩125,544 | ₩119,888 | ₩123,217 | 0.00% | 49.3만 |
|---|
| 2025.11.07 | ₩113,657 | ₩117,668 | ₩113,657 | ₩115,997 | +2.06% | 12.1만 |
|---|
| 2025.11.06 | ₩112,988 | ₩120,329 | ₩109,645 | ₩117,668 | +4.14% | 36.2만 |
|---|