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 | ₩133,018 | ₩133,179 | ₩132,419 | ₩132,643 | -0.28% | 43.3만 |
| 2026.10.08 | ₩133,232 | ₩133,513 | ₩132,175 | ₩132,269 | -0.72% | 82.4만 |
| 2026.10.07 | ₩133,821 | ₩133,835 | ₩132,951 | ₩133,072 | -0.56% | 74.2만 |
| 2026.10.06 | ₩133,861 | ₩133,861 | ₩133,117 | ₩133,861 | 0.00% | 55.1만 |
| 2026.10.05 | ₩133,861 | ₩133,861 | ₩133,848 | ₩133,861 | 0.00% | 65.9만 |
| 2026.10.02 | ₩133,848 | ₩133,861 | ₩133,835 | ₩133,861 | +0.01% | 55.5만 |
| 2026.10.01 | ₩133,848 | ₩133,861 | ₩133,793 | ₩133,861 | +0.01% | 61만 |
| 2026.09.30 | ₩133,861 | ₩133,861 | ₩133,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,861 |
| 0.00% |
| 78.9만 |
| 2026.09.29 | ₩133,848 | ₩133,861 | ₩133,808 | ₩133,861 | +0.01% | 43.7만 |
|---|
| 2026.09.28 | ₩133,848 | ₩133,861 | ₩133,513 | ₩133,861 | +0.01% | 69.7만 |
|---|
| 2026.09.25 | ₩133,848 | ₩133,861 | ₩133,821 | ₩133,861 | +0.01% | 50.2만 |
|---|
| 2026.09.24 | ₩133,835 | ₩133,861 | ₩133,821 | ₩133,861 | +0.02% | 38만 |
|---|
| 2026.09.23 | ₩133,861 | ₩133,861 | ₩133,781 | ₩133,861 | 0.00% | 54.2만 |
|---|
| 2026.09.22 | ₩133,848 | ₩133,861 | ₩133,835 | ₩133,861 | +0.01% | 67만 |
|---|
| 2026.09.21 | ₩133,835 | ₩133,861 | ₩133,809 | ₩133,861 | +0.02% | 63.2만 |
|---|
| 2026.09.18 | ₩133,835 | ₩133,861 | ₩133,781 | ₩133,861 | +0.02% | 81.3만 |
|---|
| 2026.09.17 | ₩133,861 | ₩133,861 | ₩133,728 | ₩133,808 | -0.04% | 58.8만 |
|---|
| 2026.09.16 | ₩133,808 | ₩133,861 | ₩133,594 | ₩133,861 | +0.04% | 59.4만 |
|---|
| 2026.09.15 | ₩133,808 | ₩133,848 | ₩133,393 | ₩133,848 | +0.03% | 71.5만 |
|---|
| 2026.09.14 | ₩133,380 | ₩133,861 | ₩133,380 | ₩133,861 | +0.36% | 57.4만 |
|---|
| 2026.09.11 | ₩133,861 | ₩133,861 | ₩133,125 | ₩133,513 | -0.26% | 71.4만 |
|---|
| 2026.09.10 | ₩133,754 | ₩133,861 | ₩133,741 | ₩133,861 | +0.08% | 44.9만 |
|---|
| 2026.09.09 | ₩133,728 | ₩133,861 | ₩133,714 | ₩133,861 | +0.10% | 34.1만 |
|---|
| 2026.09.08 | ₩133,848 | ₩133,861 | ₩133,701 | ₩133,701 | -0.11% | 45.1만 |
|---|
| 2026.09.04 | ₩133,835 | ₩133,861 | ₩133,794 | ₩133,861 | +0.02% | 54만 |
|---|
| 2026.09.03 | ₩133,848 | ₩133,861 | ₩133,754 | ₩133,848 | 0.00% | 60.7만 |
|---|
| 2026.09.02 | ₩133,848 | ₩133,861 | ₩133,714 | ₩133,848 | 0.00% | 31.5만 |
|---|
| 2026.09.01 | ₩133,835 | ₩133,861 | ₩133,406 | ₩133,781 | -0.04% | 36.6만 |
|---|
| 2026.08.31 | ₩133,835 | ₩133,861 | ₩133,674 | ₩133,861 | +0.02% | 74.1만 |
|---|
| 2026.08.28 | ₩133,861 | ₩133,861 | ₩133,018 | ₩133,513 | -0.26% | 38.7만 |
|---|
| 2026.08.27 | ₩133,861 | ₩133,861 | ₩133,835 | ₩133,861 | 0.00% | 51.9만 |
|---|
| 2026.08.26 | ₩133,848 | ₩133,942 | ₩133,848 | ₩133,861 | +0.01% | 22.4만 |
|---|
| 2026.08.25 | ₩133,848 | ₩133,861 | ₩133,847 | ₩133,848 | 0.00% | 25.5만 |
|---|
| 2026.08.24 | ₩133,848 | ₩133,861 | ₩133,794 | ₩133,848 | 0.00% | 34.9만 |
|---|
| 2026.08.21 | ₩133,848 | ₩133,861 | ₩133,714 | ₩133,861 | +0.01% | 45.2만 |
|---|
| 2026.08.20 | ₩133,701 | ₩133,968 | ₩133,493 | ₩133,728 | +0.02% | 55.9만 |
|---|
| 2026.08.19 | ₩133,580 | ₩133,768 | ₩133,206 | ₩133,768 | +0.14% | 23만 |
|---|
| 2026.08.18 | ₩132,777 | ₩133,634 | ₩132,777 | ₩133,433 | +0.49% | 12.3만 |
|---|
| 2026.08.17 | ₩133,353 | ₩133,353 | ₩132,924 | ₩133,152 | -0.15% | 8만 |
|---|
| 2026.08.14 | ₩133,446 | ₩133,634 | ₩132,710 | ₩132,858 | -0.44% | 10.2만 |
|---|
| 2026.08.13 | ₩133,045 | ₩133,446 | ₩132,911 | ₩133,446 | +0.30% | 12만 |
|---|
| 2026.08.12 | ₩133,139 | ₩133,139 | ₩132,603 | ₩133,045 | -0.07% | 10.6만 |
|---|
| 2026.08.11 | ₩131,599 | ₩133,139 | ₩131,599 | ₩132,697 | +0.83% | 12.1만 |
|---|
| 2026.08.10 | ₩132,737 | ₩132,898 | ₩131,253 | ₩132,068 | -0.50% | 11.6만 |
|---|
| 2026.08.07 | ₩132,349 | ₩133,179 | ₩132,242 | ₩133,139 | +0.60% | 18.9만 |
|---|
| 2026.08.06 | ₩131,827 | ₩132,376 | ₩131,452 | ₩132,242 | +0.31% | 11.6만 |
|---|
| 2026.08.05 | ₩131,171 | ₩131,640 | ₩131,117 | ₩131,225 | +0.04% | 9.5만 |
|---|
| 2026.08.04 | ₩130,234 | ₩131,158 | ₩130,234 | ₩130,917 | +0.52% | 11.7만 |
|---|
| 2026.08.03 | ₩130,341 | ₩130,703 | ₩129,899 | ₩130,194 | -0.11% | 18만 |
|---|
| 2026.07.31 | ₩129,833 | ₩130,997 | ₩129,230 | ₩129,699 | -0.10% | 13.6만 |
|---|
| 2026.07.30 | ₩129,123 | ₩130,502 | ₩128,615 | ₩130,114 | +0.77% | 11.7만 |
|---|
| 2026.07.29 | ₩128,829 | ₩129,565 | ₩127,825 | ₩127,825 | -0.78% | 11.2만 |
|---|
| 2026.07.28 | ₩129,137 | ₩129,833 | ₩127,691 | ₩127,691 | -1.12% | 17.4만 |
|---|
| 2026.07.27 | ₩130,073 | ₩130,488 | ₩129,270 | ₩129,511 | -0.43% | 14.5만 |
|---|
| 2026.07.24 | ₩129,404 | ₩130,073 | ₩128,494 | ₩129,270 | -0.10% | 13만 |
|---|
| 2026.07.23 | ₩131,010 | ₩131,010 | ₩127,624 | ₩128,896 | -1.61% | 11.8만 |
|---|
| 2026.07.22 | ₩131,372 | ₩131,706 | ₩130,783 | ₩131,291 | -0.06% | 9.7만 |
|---|
| 2026.07.21 | ₩131,238 | ₩131,559 | ₩130,515 | ₩131,559 | +0.24% | 12.9만 |
|---|
| 2026.07.20 | ₩130,703 | ₩131,840 | ₩130,475 | ₩130,877 | +0.13% | 15.7만 |
|---|
| 2026.07.17 | ₩129,966 | ₩132,510 | ₩128,534 | ₩130,810 | +0.65% | 17만 |
|---|
| 2026.07.16 | ₩132,242 | ₩132,376 | ₩129,899 | ₩130,435 | -1.37% | 20.3만 |
|---|
| 2026.07.15 | ₩131,171 | ₩132,188 | ₩130,665 | ₩132,188 | +0.78% | 20.1만 |
|---|
| 2026.07.14 | ₩130,502 | ₩131,117 | ₩130,167 | ₩131,068 | +0.43% | 10.1만 |
|---|
| 2026.07.13 | ₩128,494 | ₩130,395 | ₩128,494 | ₩129,578 | +0.84% | 16만 |
|---|
| 2026.07.10 | ₩130,448 | ₩130,903 | ₩129,163 | ₩130,502 | +0.04% | 10.8만 |
|---|
| 2026.07.09 | ₩129,819 | ₩130,810 | ₩128,360 | ₩130,234 | +0.32% | 12.8만 |
|---|
| 2026.07.08 | ₩129,699 | ₩130,167 | ₩127,972 | ₩128,896 | -0.62% | 11.3만 |
|---|
| 2026.07.07 | ₩131,171 | ₩131,492 | ₩129,732 | ₩130,100 | -0.82% | 16.9만 |
|---|
| 2026.07.06 | ₩130,087 | ₩131,573 | ₩129,431 | ₩130,636 | +0.42% | 23.4만 |
|---|
| 2026.07.02 | ₩130,903 | ₩132,121 | ₩129,833 | ₩130,033 | -0.66% | 34.3만 |
|---|
| 2026.07.01 | ₩121,654 | ₩131,358 | ₩121,654 | ₩129,645 | +6.57% | 39만 |
|---|
| 2026.06.30 | ₩120,798 | ₩123,997 | ₩118,935 | ₩121,869 | +0.89% | 35.6만 |
|---|
| 2026.06.29 | ₩121,721 | ₩123,595 | ₩117,465 | ₩122,765 | +0.86% | 56.2만 |
|---|
| 2026.06.26 | ₩106,998 | ₩117,786 | ₩105,753 | ₩117,452 | +9.77% | 87.1만 |
|---|
| 2026.06.25 | ₩120,477 | ₩121,012 | ₩111,497 | ₩111,803 | -7.20% | 81.5만 |
|---|
| 2026.06.24 | ₩123,274 | ₩125,523 | ₩118,522 | ₩118,536 | -3.84% | 95.4만 |
|---|
| 2026.06.23 | ₩128,494 | ₩130,221 | ₩126,486 | ₩126,486 | -1.56% | 45.8만 |
|---|
| 2026.06.22 | ₩133,032 | ₩133,098 | ₩129,980 | ₩130,341 | -2.02% | 56.3만 |
|---|
| 2026.06.18 | ₩133,714 | ₩133,728 | ₩124,318 | ₩130,783 | -2.19% | 160.6만 |
|---|
| 2026.06.17 | ₩133,687 | ₩133,861 | ₩133,687 | ₩133,861 | +0.13% | 82.1만 |
|---|
| 2026.06.16 | ₩133,821 | ₩133,861 | ₩133,380 | ₩133,835 | +0.01% | 98.7만 |
|---|
| 2026.06.15 | ₩133,594 | ₩133,861 | ₩133,219 | ₩133,861 | +0.20% | 78.7만 |
|---|
| 2026.06.12 | ₩132,202 | ₩133,420 | ₩132,068 | ₩132,429 | +0.17% | 42.9만 |
|---|
| 2026.06.11 | ₩131,171 | ₩131,974 | ₩130,502 | ₩131,532 | +0.28% | 27.3만 |
|---|
| 2026.06.10 | ₩129,926 | ₩131,318 | ₩129,850 | ₩130,288 | +0.28% | 35.8만 |
|---|
| 2026.06.09 | ₩131,466 | ₩131,780 | ₩127,504 | ₩130,100 | -1.04% | 29.3만 |
|---|
| 2026.06.08 | ₩128,494 | ₩130,903 | ₩127,972 | ₩130,890 | +1.86% | 67.2만 |
|---|
| 2026.06.05 | ₩128,896 | ₩128,989 | ₩123,140 | ₩126,286 | -2.02% | 131.7만 |
|---|
| 2026.06.04 | ₩129,337 | ₩130,341 | ₩128,079 | ₩129,163 | -0.13% | 77.8만 |
|---|
| 2026.06.03 | ₩131,747 | ₩131,974 | ₩129,163 | ₩129,712 | -1.54% | 69.9만 |
|---|
| 2026.06.02 | ₩133,139 | ₩133,299 | ₩130,261 | ₩130,261 | -2.16% | 88.6만 |
|---|
| 2026.06.01 | ₩131,921 | ₩133,687 | ₩131,921 | ₩133,259 | +1.01% | 106.7만 |
|---|
| 2026.05.29 | ₩133,848 | ₩133,875 | ₩133,835 | ₩133,861 | +0.01% | 164.5만 |
|---|
| 2026.05.28 | ₩133,955 | ₩133,955 | ₩133,781 | ₩133,848 | -0.08% | 102.4만 |
|---|
| 2026.05.27 | ₩133,861 | ₩133,861 | ₩133,835 | ₩133,861 | 0.00% | 71.5만 |
|---|
| 2026.05.26 | ₩133,861 | ₩133,875 | ₩133,835 | ₩133,861 | 0.00% | 58.9만 |
|---|
| 2026.05.22 | ₩133,861 | ₩133,861 | ₩133,821 | ₩133,861 | 0.00% | 39.7만 |
|---|
| 2026.05.21 | ₩133,848 | ₩133,861 | ₩133,821 | ₩133,861 | +0.01% | 31.2만 |
|---|
| 2026.05.20 | ₩133,848 | ₩133,861 | ₩133,808 | ₩133,848 | 0.00% | 26.7만 |
|---|
| 2026.05.19 | ₩133,848 | ₩133,861 | ₩133,714 | ₩133,861 | +0.01% | 40.9만 |
|---|
| 2026.05.18 | ₩133,995 | ₩133,995 | ₩133,647 | ₩133,794 | -0.15% | 27.3만 |
|---|
| 2026.05.15 | ₩133,821 | ₩133,861 | ₩133,741 | ₩133,848 | +0.02% | 54.4만 |
|---|
| 2026.05.14 | ₩133,446 | ₩133,861 | ₩133,179 | ₩133,741 | +0.22% | 43.5만 |
|---|
| 2026.05.13 | ₩133,232 | ₩133,232 | ₩132,858 | ₩132,911 | -0.24% | 13만 |
|---|
| 2026.05.12 | ₩133,339 | ₩133,366 | ₩132,871 | ₩132,991 | -0.26% | 14.3만 |
|---|
| 2026.05.11 | ₩133,313 | ₩133,315 | ₩132,898 | ₩133,045 | -0.20% | 22.9만 |
|---|
| 2026.05.08 | ₩133,112 | ₩133,259 | ₩132,804 | ₩133,206 | +0.07% | 9.3만 |
|---|
| 2026.05.07 | ₩132,791 | ₩133,179 | ₩132,777 | ₩132,871 | +0.06% | 8.2만 |
|---|
| 2026.05.06 | ₩133,313 | ₩133,313 | ₩132,510 | ₩132,924 | -0.29% | 15.2만 |
|---|
| 2026.05.05 | ₩133,018 | ₩133,313 | ₩132,844 | ₩133,299 | +0.21% | 14.7만 |
|---|
| 2026.05.04 | ₩132,911 | ₩133,005 | ₩132,523 | ₩132,891 | -0.02% | 12.1만 |
|---|
| 2026.05.01 | ₩131,921 | ₩132,915 | ₩131,104 | ₩132,844 | +0.70% | 37.5만 |
|---|
| 2026.04.30 | ₩133,781 | ₩133,902 | ₩133,567 | ₩133,781 | 0.00% | 54.1만 |
|---|
| 2026.04.29 | ₩133,835 | ₩133,888 | ₩133,714 | ₩133,875 | +0.03% | 36.3만 |
|---|
| 2026.04.28 | ₩133,794 | ₩133,848 | ₩133,580 | ₩133,835 | +0.03% | 23.5만 |
|---|
| 2026.04.27 | ₩133,835 | ₩133,848 | ₩133,741 | ₩133,835 | 0.00% | 15.8만 |
|---|
| 2026.04.24 | ₩133,835 | ₩133,835 | ₩133,580 | ₩133,661 | -0.13% | 9.4만 |
|---|
| 2026.04.23 | ₩133,794 | ₩133,808 | ₩133,620 | ₩133,808 | +0.01% | 23.6만 |
|---|
| 2026.04.22 | ₩133,313 | ₩133,728 | ₩133,246 | ₩133,728 | +0.31% | 29.3만 |
|---|
| 2026.04.21 | ₩133,380 | ₩133,380 | ₩133,085 | ₩133,232 | -0.11% | 8.2만 |
|---|
| 2026.04.20 | ₩133,179 | ₩133,380 | ₩133,112 | ₩133,246 | +0.05% | 12.1만 |
|---|
| 2026.04.17 | ₩133,045 | ₩133,286 | ₩132,710 | ₩133,286 | +0.18% | 19.4만 |
|---|
| 2026.04.16 | ₩133,045 | ₩133,045 | ₩132,576 | ₩132,858 | -0.14% | 12.4만 |
|---|
| 2026.04.15 | ₩131,278 | ₩133,647 | ₩130,890 | ₩133,446 | +1.65% | 20.2만 |
|---|
| 2026.04.14 | ₩130,234 | ₩131,142 | ₩130,221 | ₩131,104 | +0.67% | 12.9만 |
|---|
| 2026.04.13 | ₩131,171 | ₩131,573 | ₩130,368 | ₩130,502 | -0.51% | 17.2만 |
|---|
| 2026.04.10 | ₩131,171 | ₩131,571 | ₩131,107 | ₩131,452 | +0.21% | 6.1만 |
|---|
| 2026.04.09 | ₩131,251 | ₩131,506 | ₩130,984 | ₩131,345 | +0.07% | 6.5만 |
|---|
| 2026.04.08 | ₩131,171 | ₩131,198 | ₩130,569 | ₩131,184 | +0.01% | 8만 |
|---|
| 2026.04.07 | ₩130,288 | ₩130,903 | ₩130,288 | ₩130,395 | +0.08% | 5.8만 |
|---|
| 2026.04.06 | ₩130,769 | ₩130,970 | ₩130,207 | ₩130,796 | +0.02% | 13.5만 |
|---|
| 2026.04.02 | ₩130,997 | ₩131,158 | ₩129,873 | ₩130,194 | -0.61% | 8.7만 |
|---|
| 2026.04.01 | ₩131,854 | ₩131,967 | ₩129,163 | ₩131,144 | -0.54% | 18.3만 |
|---|
| 2026.03.31 | ₩133,380 | ₩133,861 | ₩133,072 | ₩133,487 | +0.08% | 42.9만 |
|---|
| 2026.03.30 | ₩133,032 | ₩133,674 | ₩132,001 | ₩133,085 | +0.04% | 41.7만 |
|---|
| 2026.03.27 | ₩132,710 | ₩132,831 | ₩131,907 | ₩131,921 | -0.60% | 15.5만 |
|---|
| 2026.03.26 | ₩132,576 | ₩132,844 | ₩132,001 | ₩132,510 | -0.05% | 16.3만 |
|---|
| 2026.03.25 | ₩131,974 | ₩133,513 | ₩131,586 | ₩132,510 | +0.41% | 16.4만 |
|---|
| 2026.03.24 | ₩131,037 | ₩131,506 | ₩130,850 | ₩131,506 | +0.36% | 13만 |
|---|
| 2026.03.23 | ₩131,291 | ₩131,305 | ₩129,679 | ₩131,010 | -0.21% | 13.6만 |
|---|
| 2026.03.20 | ₩131,372 | ₩131,372 | ₩129,913 | ₩129,966 | -1.07% | 12.5만 |
|---|
| 2026.03.19 | ₩129,966 | ₩131,827 | ₩129,846 | ₩130,850 | +0.68% | 10.3만 |
|---|
| 2026.03.18 | ₩132,376 | ₩132,376 | ₩130,502 | ₩130,582 | -1.35% | 16.8만 |
|---|
| 2026.03.17 | ₩131,184 | ₩132,108 | ₩131,184 | ₩132,108 | +0.70% | 20.7만 |
|---|
| 2026.03.16 | ₩129,940 | ₩130,836 | ₩129,833 | ₩130,836 | +0.69% | 26.3만 |
|---|
| 2026.03.13 | ₩129,029 | ₩129,672 | ₩128,635 | ₩129,498 | +0.36% | 23.6만 |
|---|
| 2026.03.12 | ₩128,521 | ₩128,521 | ₩127,691 | ₩128,226 | -0.23% | 8.3만 |
|---|
| 2026.03.11 | ₩127,691 | ₩129,083 | ₩127,089 | ₩128,494 | +0.63% | 35.2만 |
|---|
| 2026.03.10 | ₩126,955 | ₩127,049 | ₩126,353 | ₩126,955 | 0.00% | 8.3만 |
|---|
| 2026.03.09 | ₩126,165 | ₩127,049 | ₩125,817 | ₩126,861 | +0.55% | 5.1만 |
|---|
| 2026.03.06 | ₩126,741 | ₩127,370 | ₩125,857 | ₩126,580 | -0.13% | 3.9만 |
|---|
| 2026.03.05 | ₩125,817 | ₩127,102 | ₩125,295 | ₩127,075 | +1.00% | 10.5만 |
|---|
| 2026.03.04 | ₩126,660 | ₩126,674 | ₩125,148 | ₩126,634 | -0.02% | 9.1만 |
|---|
| 2026.03.03 | ₩124,492 | ₩126,152 | ₩124,479 | ₩125,148 | +0.53% | 3만 |
|---|
| 2026.03.02 | ₩126,486 | ₩127,825 | ₩125,483 | ₩126,085 | -0.32% | 11.9만 |
|---|
| 2026.02.27 | ₩127,316 | ₩127,825 | ₩125,817 | ₩126,901 | -0.33% | 16.2만 |
|---|
| 2026.02.26 | ₩127,892 | ₩130,796 | ₩127,022 | ₩129,016 | +0.88% | 33.7만 |
|---|
| 2026.02.25 | ₩125,643 | ₩127,745 | ₩125,543 | ₩127,557 | +1.52% | 9.9만 |
|---|
| 2026.02.24 | ₩124,920 | ₩126,366 | ₩123,970 | ₩124,546 | -0.30% | 10.8만 |
|---|
| 2026.02.23 | ₩125,817 | ₩126,620 | ₩124,612 | ₩124,894 | -0.73% | 11.2만 |
|---|
| 2026.02.20 | ₩124,706 | ₩126,379 | ₩124,479 | ₩126,366 | +1.33% | 5.6만 |
|---|
| 2026.02.19 | ₩124,131 | ₩125,416 | ₩123,006 | ₩124,693 | +0.45% | 8.6만 |
|---|
| 2026.02.18 | ₩125,282 | ₩126,248 | ₩123,220 | ₩123,609 | -1.34% | 10.5만 |
|---|
| 2026.02.17 | ₩123,140 | ₩125,804 | ₩122,874 | ₩125,442 | +1.87% | 16.2만 |
|---|
| 2026.02.13 | ₩120,236 | ₩123,809 | ₩119,406 | ₩123,354 | +2.59% | 7.9만 |
|---|
| 2026.02.12 | ₩118,643 | ₩120,436 | ₩116,689 | ₩119,285 | +0.54% | 14.5만 |
|---|
| 2026.02.11 | ₩116,769 | ₩119,392 | ₩116,448 | ₩117,452 | +0.58% | 7.2만 |
|---|
| 2026.02.10 | ₩116,153 | ₩121,119 | ₩114,855 | ₩117,786 | +1.41% | 8.1만 |
|---|
| 2026.02.09 | ₩119,125 | ₩119,392 | ₩113,570 | ₩114,748 | -3.67% | 26.1만 |
|---|
| 2026.02.06 | ₩112,459 | ₩119,339 | ₩109,809 | ₩118,730 | +5.58% | 33.8만 |
|---|
| 2026.02.05 | ₩120,169 | ₩120,463 | ₩108,444 | ₩110,425 | -8.11% | 23.5만 |
|---|
| 2026.02.04 | ₩122,712 | ₩122,712 | ₩120,477 | ₩120,570 | -1.75% | 12.5만 |
|---|
| 2026.02.03 | ₩125,014 | ₩125,596 | ₩121,173 | ₩121,895 | -2.49% | 11만 |
|---|
| 2026.02.02 | ₩125,349 | ₩126,142 | ₩124,479 | ₩124,519 | -0.66% | 12.6만 |
|---|
| 2026.01.30 | ₩127,156 | ₩128,159 | ₩126,486 | ₩126,941 | -0.17% | 26.6만 |
|---|
| 2026.01.29 | ₩129,966 | ₩130,401 | ₩127,825 | ₩128,815 | -0.89% | 18.9만 |
|---|
| 2026.01.28 | ₩130,475 | ₩130,542 | ₩129,846 | ₩130,194 | -0.22% | 12.1만 |
|---|
| 2026.01.27 | ₩129,592 | ₩130,930 | ₩129,134 | ₩129,685 | +0.07% | 13.1만 |
|---|
| 2026.01.26 | ₩129,833 | ₩130,421 | ₩128,762 | ₩129,391 | -0.34% | 19만 |
|---|
| 2026.01.23 | ₩127,825 | ₩129,444 | ₩127,726 | ₩128,963 | +0.89% | 19.8만 |
|---|
| 2026.01.22 | ₩129,833 | ₩129,933 | ₩125,817 | ₩127,517 | -1.78% | 98.7만 |
|---|
| 2026.01.21 | ₩133,848 | ₩134,437 | ₩133,179 | ₩133,179 | -0.50% | 12.3만 |
|---|
| 2026.01.20 | ₩134,490 | ₩134,490 | ₩131,867 | ₩133,714 | -0.58% | 16.9만 |
|---|
| 2026.01.16 | ₩131,506 | ₩135,655 | ₩131,051 | ₩134,557 | +2.32% | 10.4만 |
|---|
| 2026.01.15 | ₩131,171 | ₩131,171 | ₩131,037 | ₩131,171 | 0.00% | 7.6만 |
|---|
| 2026.01.14 | ₩130,167 | ₩131,225 | ₩129,190 | ₩131,225 | +0.81% | 3.7만 |
|---|
| 2026.01.13 | ₩128,387 | ₩130,100 | ₩128,387 | ₩129,792 | +1.09% | 4.3만 |
|---|
| 2026.01.12 | ₩127,156 | ₩129,966 | ₩127,156 | ₩129,833 | +2.11% | 4.6만 |
|---|
| 2026.01.09 | ₩127,658 | ₩131,117 | ₩127,658 | ₩129,966 | +1.81% | 11만 |
|---|
| 2026.01.08 | ₩127,611 | ₩128,159 | ₩127,142 | ₩127,892 | +0.22% | 2.5만 |
|---|
| 2026.01.07 | ₩127,156 | ₩128,159 | ₩127,156 | ₩127,624 | +0.37% | 4.9만 |
|---|
| 2026.01.06 | ₩126,152 | ₩127,303 | ₩126,085 | ₩127,156 | +0.80% | 3.7만 |
|---|
| 2026.01.05 | ₩125,951 | ₩126,888 | ₩125,590 | ₩126,152 | +0.16% | 7.7만 |
|---|
| 2026.01.02 | ₩126,353 | ₩126,821 | ₩124,666 | ₩125,935 | -0.33% | 4.7만 |
|---|
| 2025.12.31 | ₩125,563 | ₩127,477 | ₩125,563 | ₩127,276 | +1.36% | 28.6만 |
|---|
| 2025.12.30 | ₩127,490 | ₩127,557 | ₩126,861 | ₩127,156 | -0.26% | 8.9만 |
|---|
| 2025.12.29 | ₩127,008 | ₩127,022 | ₩126,840 | ₩126,955 | -0.04% | 4.8만 |
|---|
| 2025.12.26 | ₩127,022 | ₩127,022 | ₩126,486 | ₩126,928 | -0.07% | 4.6만 |
|---|
| 2025.12.24 | ₩127,022 | ₩127,156 | ₩126,610 | ₩127,022 | 0.00% | 2.3만 |
|---|
| 2025.12.23 | ₩125,509 | ₩127,156 | ₩125,362 | ₩127,022 | +1.21% | 3.3만 |
|---|
| 2025.12.22 | ₩124,947 | ₩125,563 | ₩124,452 | ₩125,483 | +0.43% | 6.8만 |
|---|
| 2025.12.19 | ₩122,739 | ₩125,217 | ₩122,739 | ₩124,438 | +1.38% | 4.9만 |
|---|
| 2025.12.18 | ₩123,220 | ₩123,461 | ₩122,605 | ₩123,448 | +0.18% | 3.5만 |
|---|
| 2025.12.17 | ₩122,605 | ₩123,809 | ₩121,146 | ₩122,136 | -0.38% | 7.7만 |
|---|
| 2025.12.16 | ₩121,802 | ₩123,140 | ₩121,306 | ₩122,484 | +0.56% | 7.4만 |
|---|
| 2025.12.15 | ₩122,832 | ₩122,832 | ₩120,744 | ₩120,758 | -1.69% | 4.4만 |
|---|
| 2025.12.12 | ₩122,832 | ₩123,006 | ₩121,269 | ₩121,828 | -0.82% | 2.7만 |
|---|
| 2025.12.11 | ₩121,788 | ₩122,872 | ₩121,788 | ₩122,591 | +0.66% | 1.5만 |
|---|
| 2025.12.10 | ₩122,538 | ₩122,538 | ₩120,718 | ₩120,731 | -1.47% | 6.9만 |
|---|
| 2025.12.09 | ₩122,806 | ₩122,806 | ₩121,842 | ₩122,002 | -0.65% | 6만 |
|---|
| 2025.12.08 | ₩123,140 | ₩123,676 | ₩121,815 | ₩121,895 | -1.01% | 5.1만 |
|---|
| 2025.12.05 | ₩122,819 | ₩123,461 | ₩121,226 | ₩122,672 | -0.12% | 1.9만 |
|---|
| 2025.12.04 | ₩123,314 | ₩123,314 | ₩122,484 | ₩122,618 | -0.56% | 2.4만 |
|---|
| 2025.12.03 | ₩123,756 | ₩123,809 | ₩121,936 | ₩122,819 | -0.76% | 4.4만 |
|---|
| 2025.12.02 | ₩122,872 | ₩123,461 | ₩122,618 | ₩122,993 | +0.10% | 10.4만 |
|---|
| 2025.12.01 | ₩123,635 | ₩123,635 | ₩121,561 | ₩122,678 | -0.77% | 4.9만 |
|---|
| 2025.11.28 | ₩124,412 | ₩126,614 | ₩124,224 | ₩125,429 | +0.82% | 6.4만 |
|---|
| 2025.11.26 | ₩123,006 | ₩124,144 | ₩122,136 | ₩122,765 | -0.20% | 5.4만 |
|---|
| 2025.11.25 | ₩124,412 | ₩124,412 | ₩121,741 | ₩122,069 | -1.88% | 3.7만 |
|---|
| 2025.11.24 | ₩123,876 | ₩124,131 | ₩122,471 | ₩123,113 | -0.62% | 6.2만 |
|---|
| 2025.11.21 | ₩117,117 | ₩122,176 | ₩114,440 | ₩121,534 | +3.77% | 10만 |
|---|
| 2025.11.20 | ₩120,329 | ₩122,147 | ₩115,230 | ₩117,117 | -2.67% | 8.4만 |
|---|
| 2025.11.19 | ₩125,483 | ₩125,614 | ₩118,455 | ₩119,151 | -5.05% | 21.6만 |
|---|
| 2025.11.18 | ₩120,503 | ₩125,817 | ₩120,062 | ₩124,318 | +3.17% | 13.5만 |
|---|
| 2025.11.17 | ₩128,454 | ₩128,454 | ₩120,463 | ₩122,190 | -4.88% | 21.3만 |
|---|
| 2025.11.14 | ₩127,156 | ₩127,811 | ₩125,817 | ₩127,289 | +0.11% | 13.3만 |
|---|
| 2025.11.13 | ₩128,494 | ₩132,132 | ₩127,731 | ₩128,494 | 0.00% | 24.6만 |
|---|
| 2025.11.12 | ₩125,536 | ₩128,494 | ₩124,492 | ₩127,758 | +1.77% | 44.6만 |
|---|
| 2025.11.11 | ₩124,465 | ₩124,479 | ₩122,739 | ₩123,783 | -0.55% | 35.8만 |
|---|
| 2025.11.10 | ₩123,341 | ₩125,670 | ₩120,008 | ₩123,341 | 0.00% | 49.3만 |
|---|
| 2025.11.07 | ₩113,771 | ₩117,786 | ₩113,771 | ₩116,113 | +2.06% | 12.1만 |
|---|
| 2025.11.06 | ₩113,102 | ₩120,450 | ₩109,755 | ₩117,786 | +4.14% | 36.2만 |
|---|