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 | ₩132,746 | ₩132,906 | ₩132,147 | ₩132,372 | -0.28% | 43.3만 |
| 2026.10.08 | ₩132,960 | ₩133,240 | ₩131,904 | ₩131,998 | -0.72% | 82.4만 |
| 2026.10.07 | ₩133,547 | ₩133,561 | ₩132,679 | ₩132,799 | -0.56% | 74.2만 |
| 2026.10.06 | ₩133,587 | ₩133,587 | ₩132,845 | ₩133,587 | 0.00% | 55.1만 |
| 2026.10.05 | ₩133,587 | ₩133,587 | ₩133,574 | ₩133,587 | 0.00% | 65.9만 |
| 2026.10.02 | ₩133,574 | ₩133,587 | ₩133,561 | ₩133,587 | +0.01% | 55.5만 |
| 2026.10.01 | ₩133,574 | ₩133,587 | ₩133,519 | ₩133,587 | +0.01% | 61만 |
| 2026.09.30 | ₩133,587 | ₩133,587 | ₩133,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,587 |
| 0.00% |
| 78.9만 |
| 2026.09.29 | ₩133,574 | ₩133,587 | ₩133,534 | ₩133,587 | +0.01% | 43.7만 |
|---|
| 2026.09.28 | ₩133,574 | ₩133,587 | ₩133,240 | ₩133,587 | +0.01% | 69.7만 |
|---|
| 2026.09.25 | ₩133,574 | ₩133,587 | ₩133,547 | ₩133,587 | +0.01% | 50.2만 |
|---|
| 2026.09.24 | ₩133,561 | ₩133,587 | ₩133,547 | ₩133,587 | +0.02% | 38만 |
|---|
| 2026.09.23 | ₩133,587 | ₩133,587 | ₩133,507 | ₩133,587 | 0.00% | 54.2만 |
|---|
| 2026.09.22 | ₩133,574 | ₩133,587 | ₩133,561 | ₩133,587 | +0.01% | 67만 |
|---|
| 2026.09.21 | ₩133,561 | ₩133,587 | ₩133,535 | ₩133,587 | +0.02% | 63.2만 |
|---|
| 2026.09.18 | ₩133,561 | ₩133,587 | ₩133,507 | ₩133,587 | +0.02% | 81.3만 |
|---|
| 2026.09.17 | ₩133,587 | ₩133,587 | ₩133,454 | ₩133,534 | -0.04% | 58.8만 |
|---|
| 2026.09.16 | ₩133,534 | ₩133,587 | ₩133,320 | ₩133,587 | +0.04% | 59.4만 |
|---|
| 2026.09.15 | ₩133,534 | ₩133,574 | ₩133,120 | ₩133,574 | +0.03% | 71.5만 |
|---|
| 2026.09.14 | ₩133,106 | ₩133,587 | ₩133,106 | ₩133,587 | +0.36% | 57.4만 |
|---|
| 2026.09.11 | ₩133,587 | ₩133,587 | ₩132,853 | ₩133,240 | -0.26% | 71.4만 |
|---|
| 2026.09.10 | ₩133,480 | ₩133,587 | ₩133,467 | ₩133,587 | +0.08% | 44.9만 |
|---|
| 2026.09.09 | ₩133,454 | ₩133,587 | ₩133,440 | ₩133,587 | +0.10% | 34.1만 |
|---|
| 2026.09.08 | ₩133,574 | ₩133,587 | ₩133,427 | ₩133,427 | -0.11% | 45.1만 |
|---|
| 2026.09.04 | ₩133,561 | ₩133,587 | ₩133,521 | ₩133,587 | +0.02% | 54만 |
|---|
| 2026.09.03 | ₩133,574 | ₩133,587 | ₩133,480 | ₩133,574 | 0.00% | 60.7만 |
|---|
| 2026.09.02 | ₩133,574 | ₩133,587 | ₩133,440 | ₩133,574 | 0.00% | 31.5만 |
|---|
| 2026.09.01 | ₩133,561 | ₩133,587 | ₩133,133 | ₩133,507 | -0.04% | 36.6만 |
|---|
| 2026.08.31 | ₩133,561 | ₩133,587 | ₩133,400 | ₩133,587 | +0.02% | 74.1만 |
|---|
| 2026.08.28 | ₩133,587 | ₩133,587 | ₩132,746 | ₩133,240 | -0.26% | 38.7만 |
|---|
| 2026.08.27 | ₩133,587 | ₩133,587 | ₩133,561 | ₩133,587 | 0.00% | 51.9만 |
|---|
| 2026.08.26 | ₩133,574 | ₩133,668 | ₩133,574 | ₩133,587 | +0.01% | 22.4만 |
|---|
| 2026.08.25 | ₩133,574 | ₩133,587 | ₩133,573 | ₩133,574 | 0.00% | 25.5만 |
|---|
| 2026.08.24 | ₩133,574 | ₩133,587 | ₩133,521 | ₩133,574 | 0.00% | 34.9만 |
|---|
| 2026.08.21 | ₩133,574 | ₩133,587 | ₩133,440 | ₩133,587 | +0.01% | 45.2만 |
|---|
| 2026.08.20 | ₩133,427 | ₩133,694 | ₩133,220 | ₩133,454 | +0.02% | 55.9만 |
|---|
| 2026.08.19 | ₩133,307 | ₩133,494 | ₩132,933 | ₩133,494 | +0.14% | 23만 |
|---|
| 2026.08.18 | ₩132,505 | ₩133,360 | ₩132,505 | ₩133,160 | +0.49% | 12.3만 |
|---|
| 2026.08.17 | ₩133,080 | ₩133,080 | ₩132,652 | ₩132,879 | -0.15% | 8만 |
|---|
| 2026.08.14 | ₩133,173 | ₩133,360 | ₩132,439 | ₩132,586 | -0.44% | 10.2만 |
|---|
| 2026.08.13 | ₩132,773 | ₩133,173 | ₩132,639 | ₩133,173 | +0.30% | 12만 |
|---|
| 2026.08.12 | ₩132,866 | ₩132,866 | ₩132,332 | ₩132,773 | -0.07% | 10.6만 |
|---|
| 2026.08.11 | ₩131,330 | ₩132,866 | ₩131,330 | ₩132,425 | +0.83% | 12.1만 |
|---|
| 2026.08.10 | ₩132,465 | ₩132,626 | ₩130,984 | ₩131,797 | -0.50% | 11.6만 |
|---|
| 2026.08.07 | ₩132,078 | ₩132,906 | ₩131,971 | ₩132,866 | +0.60% | 18.9만 |
|---|
| 2026.08.06 | ₩131,557 | ₩132,105 | ₩131,183 | ₩131,971 | +0.31% | 11.6만 |
|---|
| 2026.08.05 | ₩130,903 | ₩131,370 | ₩130,849 | ₩130,956 | +0.04% | 9.5만 |
|---|
| 2026.08.04 | ₩129,968 | ₩130,889 | ₩129,968 | ₩130,649 | +0.52% | 11.7만 |
|---|
| 2026.08.03 | ₩130,074 | ₩130,435 | ₩129,634 | ₩129,927 | -0.11% | 18만 |
|---|
| 2026.07.31 | ₩129,567 | ₩130,729 | ₩128,966 | ₩129,433 | -0.10% | 13.6만 |
|---|
| 2026.07.30 | ₩128,859 | ₩130,235 | ₩128,351 | ₩129,847 | +0.77% | 11.7만 |
|---|
| 2026.07.29 | ₩128,565 | ₩129,300 | ₩127,563 | ₩127,563 | -0.78% | 11.2만 |
|---|
| 2026.07.28 | ₩128,872 | ₩129,567 | ₩127,430 | ₩127,430 | -1.12% | 17.4만 |
|---|
| 2026.07.27 | ₩129,807 | ₩130,221 | ₩129,006 | ₩129,246 | -0.43% | 14.5만 |
|---|
| 2026.07.24 | ₩129,139 | ₩129,807 | ₩128,231 | ₩129,006 | -0.10% | 13만 |
|---|
| 2026.07.23 | ₩130,742 | ₩130,742 | ₩127,363 | ₩128,632 | -1.61% | 11.8만 |
|---|
| 2026.07.22 | ₩131,103 | ₩131,437 | ₩130,515 | ₩131,023 | -0.06% | 9.7만 |
|---|
| 2026.07.21 | ₩130,969 | ₩131,290 | ₩130,248 | ₩131,290 | +0.24% | 12.9만 |
|---|
| 2026.07.20 | ₩130,435 | ₩131,570 | ₩130,208 | ₩130,609 | +0.13% | 15.7만 |
|---|
| 2026.07.17 | ₩129,700 | ₩132,238 | ₩128,271 | ₩130,542 | +0.65% | 17만 |
|---|
| 2026.07.16 | ₩131,971 | ₩132,105 | ₩129,634 | ₩130,168 | -1.37% | 20.3만 |
|---|
| 2026.07.15 | ₩130,903 | ₩131,918 | ₩130,398 | ₩131,918 | +0.78% | 20.1만 |
|---|
| 2026.07.14 | ₩130,235 | ₩130,849 | ₩129,901 | ₩130,800 | +0.43% | 10.1만 |
|---|
| 2026.07.13 | ₩128,231 | ₩130,128 | ₩128,231 | ₩129,313 | +0.84% | 16만 |
|---|
| 2026.07.10 | ₩130,181 | ₩130,635 | ₩128,899 | ₩130,235 | +0.04% | 10.8만 |
|---|
| 2026.07.09 | ₩129,553 | ₩130,542 | ₩128,097 | ₩129,968 | +0.32% | 12.8만 |
|---|
| 2026.07.08 | ₩129,433 | ₩129,901 | ₩127,710 | ₩128,632 | -0.62% | 11.3만 |
|---|
| 2026.07.07 | ₩130,903 | ₩131,223 | ₩129,467 | ₩129,834 | -0.82% | 16.9만 |
|---|
| 2026.07.06 | ₩129,821 | ₩131,303 | ₩129,166 | ₩130,368 | +0.42% | 23.4만 |
|---|
| 2026.07.02 | ₩130,635 | ₩131,851 | ₩129,567 | ₩129,767 | -0.66% | 34.3만 |
|---|
| 2026.07.01 | ₩121,405 | ₩131,090 | ₩121,405 | ₩129,380 | +6.57% | 39만 |
|---|
| 2026.06.30 | ₩120,551 | ₩123,743 | ₩118,691 | ₩121,619 | +0.89% | 35.6만 |
|---|
| 2026.06.29 | ₩121,472 | ₩123,342 | ₩117,225 | ₩122,514 | +0.86% | 56.2만 |
|---|
| 2026.06.26 | ₩106,779 | ₩117,545 | ₩105,537 | ₩117,211 | +9.77% | 87.1만 |
|---|
| 2026.06.25 | ₩120,230 | ₩120,764 | ₩111,268 | ₩111,574 | -7.20% | 81.5만 |
|---|
| 2026.06.24 | ₩123,022 | ₩125,266 | ₩118,280 | ₩118,293 | -3.84% | 95.4만 |
|---|
| 2026.06.23 | ₩128,231 | ₩129,954 | ₩126,227 | ₩126,227 | -1.56% | 45.8만 |
|---|
| 2026.06.22 | ₩132,759 | ₩132,826 | ₩129,714 | ₩130,074 | -2.02% | 56.3만 |
|---|
| 2026.06.18 | ₩133,440 | ₩133,454 | ₩124,064 | ₩130,515 | -2.19% | 160.6만 |
|---|
| 2026.06.17 | ₩133,414 | ₩133,587 | ₩133,414 | ₩133,587 | +0.13% | 82.1만 |
|---|
| 2026.06.16 | ₩133,547 | ₩133,587 | ₩133,106 | ₩133,561 | +0.01% | 98.7만 |
|---|
| 2026.06.15 | ₩133,320 | ₩133,587 | ₩132,946 | ₩133,587 | +0.20% | 78.7만 |
|---|
| 2026.06.12 | ₩131,931 | ₩133,147 | ₩131,797 | ₩132,158 | +0.17% | 42.9만 |
|---|
| 2026.06.11 | ₩130,903 | ₩131,704 | ₩130,235 | ₩131,263 | +0.28% | 27.3만 |
|---|
| 2026.06.10 | ₩129,660 | ₩131,049 | ₩129,584 | ₩130,021 | +0.28% | 35.8만 |
|---|
| 2026.06.09 | ₩131,196 | ₩131,510 | ₩127,243 | ₩129,834 | -1.04% | 29.3만 |
|---|
| 2026.06.08 | ₩128,231 | ₩130,635 | ₩127,710 | ₩130,622 | +1.86% | 67.2만 |
|---|
| 2026.06.05 | ₩128,632 | ₩128,725 | ₩122,888 | ₩126,027 | -2.02% | 131.7만 |
|---|
| 2026.06.04 | ₩129,073 | ₩130,074 | ₩127,817 | ₩128,899 | -0.13% | 77.8만 |
|---|
| 2026.06.03 | ₩131,477 | ₩131,704 | ₩128,899 | ₩129,447 | -1.54% | 69.9만 |
|---|
| 2026.06.02 | ₩132,866 | ₩133,026 | ₩129,994 | ₩129,994 | -2.16% | 88.6만 |
|---|
| 2026.06.01 | ₩131,651 | ₩133,414 | ₩131,651 | ₩132,986 | +1.01% | 106.7만 |
|---|
| 2026.05.29 | ₩133,574 | ₩133,601 | ₩133,561 | ₩133,587 | +0.01% | 164.5만 |
|---|
| 2026.05.28 | ₩133,681 | ₩133,681 | ₩133,507 | ₩133,574 | -0.08% | 102.4만 |
|---|
| 2026.05.27 | ₩133,587 | ₩133,587 | ₩133,561 | ₩133,587 | 0.00% | 71.5만 |
|---|
| 2026.05.26 | ₩133,587 | ₩133,601 | ₩133,561 | ₩133,587 | 0.00% | 58.9만 |
|---|
| 2026.05.22 | ₩133,587 | ₩133,587 | ₩133,547 | ₩133,587 | 0.00% | 39.7만 |
|---|
| 2026.05.21 | ₩133,574 | ₩133,587 | ₩133,547 | ₩133,587 | +0.01% | 31.2만 |
|---|
| 2026.05.20 | ₩133,574 | ₩133,587 | ₩133,534 | ₩133,574 | 0.00% | 26.7만 |
|---|
| 2026.05.19 | ₩133,574 | ₩133,587 | ₩133,440 | ₩133,587 | +0.01% | 40.9만 |
|---|
| 2026.05.18 | ₩133,721 | ₩133,721 | ₩133,374 | ₩133,521 | -0.15% | 27.3만 |
|---|
| 2026.05.15 | ₩133,547 | ₩133,587 | ₩133,467 | ₩133,574 | +0.02% | 54.4만 |
|---|
| 2026.05.14 | ₩133,173 | ₩133,587 | ₩132,906 | ₩133,467 | +0.22% | 43.5만 |
|---|
| 2026.05.13 | ₩132,960 | ₩132,960 | ₩132,586 | ₩132,639 | -0.24% | 13만 |
|---|
| 2026.05.12 | ₩133,066 | ₩133,093 | ₩132,599 | ₩132,719 | -0.26% | 14.3만 |
|---|
| 2026.05.11 | ₩133,040 | ₩133,042 | ₩132,626 | ₩132,773 | -0.20% | 22.9만 |
|---|
| 2026.05.08 | ₩132,839 | ₩132,986 | ₩132,532 | ₩132,933 | +0.07% | 9.3만 |
|---|
| 2026.05.07 | ₩132,519 | ₩132,906 | ₩132,505 | ₩132,599 | +0.06% | 8.2만 |
|---|
| 2026.05.06 | ₩133,040 | ₩133,040 | ₩132,238 | ₩132,652 | -0.29% | 15.2만 |
|---|
| 2026.05.05 | ₩132,746 | ₩133,040 | ₩132,572 | ₩133,026 | +0.21% | 14.7만 |
|---|
| 2026.05.04 | ₩132,639 | ₩132,732 | ₩132,252 | ₩132,619 | -0.02% | 12.1만 |
|---|
| 2026.05.01 | ₩131,651 | ₩132,643 | ₩130,836 | ₩132,572 | +0.70% | 37.5만 |
|---|
| 2026.04.30 | ₩133,507 | ₩133,627 | ₩133,293 | ₩133,507 | 0.00% | 54.1만 |
|---|
| 2026.04.29 | ₩133,561 | ₩133,614 | ₩133,440 | ₩133,601 | +0.03% | 36.3만 |
|---|
| 2026.04.28 | ₩133,521 | ₩133,574 | ₩133,307 | ₩133,561 | +0.03% | 23.5만 |
|---|
| 2026.04.27 | ₩133,561 | ₩133,574 | ₩133,467 | ₩133,561 | 0.00% | 15.8만 |
|---|
| 2026.04.24 | ₩133,561 | ₩133,561 | ₩133,307 | ₩133,387 | -0.13% | 9.4만 |
|---|
| 2026.04.23 | ₩133,521 | ₩133,534 | ₩133,347 | ₩133,534 | +0.01% | 23.6만 |
|---|
| 2026.04.22 | ₩133,040 | ₩133,454 | ₩132,973 | ₩133,454 | +0.31% | 29.3만 |
|---|
| 2026.04.21 | ₩133,106 | ₩133,106 | ₩132,813 | ₩132,960 | -0.11% | 8.2만 |
|---|
| 2026.04.20 | ₩132,906 | ₩133,106 | ₩132,839 | ₩132,973 | +0.05% | 12.1만 |
|---|
| 2026.04.17 | ₩132,773 | ₩133,013 | ₩132,439 | ₩133,013 | +0.18% | 19.4만 |
|---|
| 2026.04.16 | ₩132,773 | ₩132,773 | ₩132,305 | ₩132,586 | -0.14% | 12.4만 |
|---|
| 2026.04.15 | ₩131,009 | ₩133,374 | ₩130,622 | ₩133,173 | +1.65% | 20.2만 |
|---|
| 2026.04.14 | ₩129,968 | ₩130,873 | ₩129,954 | ₩130,836 | +0.67% | 12.9만 |
|---|
| 2026.04.13 | ₩130,903 | ₩131,303 | ₩130,101 | ₩130,235 | -0.51% | 17.2만 |
|---|
| 2026.04.10 | ₩130,903 | ₩131,302 | ₩130,838 | ₩131,183 | +0.21% | 6.1만 |
|---|
| 2026.04.09 | ₩130,983 | ₩131,236 | ₩130,716 | ₩131,076 | +0.07% | 6.5만 |
|---|
| 2026.04.08 | ₩130,903 | ₩130,929 | ₩130,301 | ₩130,916 | +0.01% | 8만 |
|---|
| 2026.04.07 | ₩130,021 | ₩130,635 | ₩130,021 | ₩130,128 | +0.08% | 5.8만 |
|---|
| 2026.04.06 | ₩130,502 | ₩130,702 | ₩129,941 | ₩130,529 | +0.02% | 13.5만 |
|---|
| 2026.04.02 | ₩130,729 | ₩130,889 | ₩129,607 | ₩129,927 | -0.61% | 8.7만 |
|---|
| 2026.04.01 | ₩131,584 | ₩131,697 | ₩128,899 | ₩130,876 | -0.54% | 18.3만 |
|---|
| 2026.03.31 | ₩133,106 | ₩133,587 | ₩132,799 | ₩133,213 | +0.08% | 42.9만 |
|---|
| 2026.03.30 | ₩132,759 | ₩133,400 | ₩131,731 | ₩132,813 | +0.04% | 41.7만 |
|---|
| 2026.03.27 | ₩132,439 | ₩132,559 | ₩131,637 | ₩131,651 | -0.60% | 15.5만 |
|---|
| 2026.03.26 | ₩132,305 | ₩132,572 | ₩131,731 | ₩132,238 | -0.05% | 16.3만 |
|---|
| 2026.03.25 | ₩131,704 | ₩133,240 | ₩131,317 | ₩132,238 | +0.41% | 16.4만 |
|---|
| 2026.03.24 | ₩130,769 | ₩131,236 | ₩130,582 | ₩131,236 | +0.36% | 13만 |
|---|
| 2026.03.23 | ₩131,023 | ₩131,036 | ₩129,413 | ₩130,742 | -0.21% | 13.6만 |
|---|
| 2026.03.20 | ₩131,103 | ₩131,103 | ₩129,647 | ₩129,700 | -1.07% | 12.5만 |
|---|
| 2026.03.19 | ₩129,700 | ₩131,557 | ₩129,580 | ₩130,582 | +0.68% | 10.3만 |
|---|
| 2026.03.18 | ₩132,105 | ₩132,105 | ₩130,235 | ₩130,315 | -1.35% | 16.8만 |
|---|
| 2026.03.17 | ₩130,916 | ₩131,838 | ₩130,916 | ₩131,838 | +0.70% | 20.7만 |
|---|
| 2026.03.16 | ₩129,674 | ₩130,569 | ₩129,567 | ₩130,569 | +0.69% | 26.3만 |
|---|
| 2026.03.13 | ₩128,765 | ₩129,406 | ₩128,371 | ₩129,233 | +0.36% | 23.6만 |
|---|
| 2026.03.12 | ₩128,258 | ₩128,258 | ₩127,430 | ₩127,964 | -0.23% | 8.3만 |
|---|
| 2026.03.11 | ₩127,430 | ₩128,819 | ₩126,829 | ₩128,231 | +0.63% | 35.2만 |
|---|
| 2026.03.10 | ₩126,695 | ₩126,788 | ₩126,094 | ₩126,695 | 0.00% | 8.3만 |
|---|
| 2026.03.09 | ₩125,907 | ₩126,788 | ₩125,560 | ₩126,601 | +0.55% | 5.1만 |
|---|
| 2026.03.06 | ₩126,481 | ₩127,109 | ₩125,600 | ₩126,321 | -0.13% | 3.9만 |
|---|
| 2026.03.05 | ₩125,560 | ₩126,842 | ₩125,039 | ₩126,815 | +1.00% | 10.5만 |
|---|
| 2026.03.04 | ₩126,401 | ₩126,414 | ₩124,892 | ₩126,374 | -0.02% | 9.1만 |
|---|
| 2026.03.03 | ₩124,237 | ₩125,893 | ₩124,224 | ₩124,892 | +0.53% | 3만 |
|---|
| 2026.03.02 | ₩126,227 | ₩127,563 | ₩125,226 | ₩125,827 | -0.32% | 11.9만 |
|---|
| 2026.02.27 | ₩127,056 | ₩127,563 | ₩125,560 | ₩126,642 | -0.33% | 16.2만 |
|---|
| 2026.02.26 | ₩127,630 | ₩130,529 | ₩126,762 | ₩128,752 | +0.88% | 33.7만 |
|---|
| 2026.02.25 | ₩125,386 | ₩127,483 | ₩125,286 | ₩127,296 | +1.52% | 9.9만 |
|---|
| 2026.02.24 | ₩124,665 | ₩126,107 | ₩123,716 | ₩124,291 | -0.30% | 10.8만 |
|---|
| 2026.02.23 | ₩125,560 | ₩126,361 | ₩124,357 | ₩124,638 | -0.73% | 11.2만 |
|---|
| 2026.02.20 | ₩124,451 | ₩126,121 | ₩124,224 | ₩126,107 | +1.33% | 5.6만 |
|---|
| 2026.02.19 | ₩123,877 | ₩125,159 | ₩122,755 | ₩124,438 | +0.45% | 8.6만 |
|---|
| 2026.02.18 | ₩125,025 | ₩125,990 | ₩122,968 | ₩123,356 | -1.34% | 10.5만 |
|---|
| 2026.02.17 | ₩122,888 | ₩125,546 | ₩122,622 | ₩125,186 | +1.87% | 16.2만 |
|---|
| 2026.02.13 | ₩119,990 | ₩123,556 | ₩119,161 | ₩123,102 | +2.59% | 7.9만 |
|---|
| 2026.02.12 | ₩118,400 | ₩120,190 | ₩116,450 | ₩119,041 | +0.54% | 14.5만 |
|---|
| 2026.02.11 | ₩116,530 | ₩119,148 | ₩116,209 | ₩117,211 | +0.58% | 7.2만 |
|---|
| 2026.02.10 | ₩115,916 | ₩120,871 | ₩114,620 | ₩117,545 | +1.41% | 8.1만 |
|---|
| 2026.02.09 | ₩118,881 | ₩119,148 | ₩113,338 | ₩114,513 | -3.67% | 26.1만 |
|---|
| 2026.02.06 | ₩112,229 | ₩119,095 | ₩109,584 | ₩118,487 | +5.58% | 33.8만 |
|---|
| 2026.02.05 | ₩119,923 | ₩120,217 | ₩108,222 | ₩110,199 | -8.11% | 23.5만 |
|---|
| 2026.02.04 | ₩122,461 | ₩122,461 | ₩120,230 | ₩120,323 | -1.75% | 12.5만 |
|---|
| 2026.02.03 | ₩124,758 | ₩125,339 | ₩120,925 | ₩121,646 | -2.49% | 11만 |
|---|
| 2026.02.02 | ₩125,092 | ₩125,884 | ₩124,224 | ₩124,264 | -0.66% | 12.6만 |
|---|
| 2026.01.30 | ₩126,895 | ₩127,897 | ₩126,227 | ₩126,682 | -0.17% | 26.6만 |
|---|
| 2026.01.29 | ₩129,700 | ₩130,134 | ₩127,563 | ₩128,552 | -0.89% | 18.9만 |
|---|
| 2026.01.28 | ₩130,208 | ₩130,275 | ₩129,580 | ₩129,927 | -0.22% | 12.1만 |
|---|
| 2026.01.27 | ₩129,326 | ₩130,662 | ₩128,870 | ₩129,420 | +0.07% | 13.1만 |
|---|
| 2026.01.26 | ₩129,567 | ₩130,155 | ₩128,498 | ₩129,126 | -0.34% | 19만 |
|---|
| 2026.01.23 | ₩127,563 | ₩129,179 | ₩127,464 | ₩128,699 | +0.89% | 19.8만 |
|---|
| 2026.01.22 | ₩129,567 | ₩129,667 | ₩125,560 | ₩127,256 | -1.78% | 98.7만 |
|---|
| 2026.01.21 | ₩133,574 | ₩134,162 | ₩132,906 | ₩132,906 | -0.50% | 12.3만 |
|---|
| 2026.01.20 | ₩134,215 | ₩134,215 | ₩131,597 | ₩133,440 | -0.58% | 16.9만 |
|---|
| 2026.01.16 | ₩131,236 | ₩135,377 | ₩130,782 | ₩134,282 | +2.32% | 10.4만 |
|---|
| 2026.01.15 | ₩130,903 | ₩130,903 | ₩130,769 | ₩130,903 | 0.00% | 7.6만 |
|---|
| 2026.01.14 | ₩129,901 | ₩130,956 | ₩128,926 | ₩130,956 | +0.81% | 3.7만 |
|---|
| 2026.01.13 | ₩128,124 | ₩129,834 | ₩128,124 | ₩129,527 | +1.09% | 4.3만 |
|---|
| 2026.01.12 | ₩126,895 | ₩129,700 | ₩126,895 | ₩129,567 | +2.11% | 4.6만 |
|---|
| 2026.01.09 | ₩127,396 | ₩130,849 | ₩127,396 | ₩129,700 | +1.81% | 11만 |
|---|
| 2026.01.08 | ₩127,349 | ₩127,897 | ₩126,882 | ₩127,630 | +0.22% | 2.5만 |
|---|
| 2026.01.07 | ₩126,895 | ₩127,897 | ₩126,895 | ₩127,363 | +0.37% | 4.9만 |
|---|
| 2026.01.06 | ₩125,893 | ₩127,042 | ₩125,827 | ₩126,895 | +0.80% | 3.7만 |
|---|
| 2026.01.05 | ₩125,693 | ₩126,628 | ₩125,332 | ₩125,893 | +0.16% | 7.7만 |
|---|
| 2026.01.02 | ₩126,094 | ₩126,561 | ₩124,411 | ₩125,677 | -0.33% | 4.7만 |
|---|
| 2025.12.31 | ₩125,306 | ₩127,216 | ₩125,306 | ₩127,016 | +1.36% | 28.6만 |
|---|
| 2025.12.30 | ₩127,229 | ₩127,296 | ₩126,601 | ₩126,895 | -0.26% | 8.9만 |
|---|
| 2025.12.29 | ₩126,748 | ₩126,762 | ₩126,580 | ₩126,695 | -0.04% | 4.8만 |
|---|
| 2025.12.26 | ₩126,762 | ₩126,762 | ₩126,227 | ₩126,668 | -0.07% | 4.6만 |
|---|
| 2025.12.24 | ₩126,762 | ₩126,895 | ₩126,350 | ₩126,762 | 0.00% | 2.3만 |
|---|
| 2025.12.23 | ₩125,252 | ₩126,895 | ₩125,105 | ₩126,762 | +1.21% | 3.3만 |
|---|
| 2025.12.22 | ₩124,691 | ₩125,306 | ₩124,197 | ₩125,226 | +0.43% | 6.8만 |
|---|
| 2025.12.19 | ₩122,487 | ₩124,961 | ₩122,487 | ₩124,184 | +1.38% | 4.9만 |
|---|
| 2025.12.18 | ₩122,968 | ₩123,209 | ₩122,354 | ₩123,195 | +0.18% | 3.5만 |
|---|
| 2025.12.17 | ₩122,354 | ₩123,556 | ₩120,898 | ₩121,886 | -0.38% | 7.7만 |
|---|
| 2025.12.16 | ₩121,552 | ₩122,888 | ₩121,058 | ₩122,234 | +0.56% | 7.4만 |
|---|
| 2025.12.15 | ₩122,581 | ₩122,581 | ₩120,497 | ₩120,510 | -1.69% | 4.4만 |
|---|
| 2025.12.12 | ₩122,581 | ₩122,755 | ₩121,021 | ₩121,579 | -0.82% | 2.7만 |
|---|
| 2025.12.11 | ₩121,539 | ₩122,621 | ₩121,539 | ₩122,340 | +0.66% | 1.5만 |
|---|
| 2025.12.10 | ₩122,287 | ₩122,287 | ₩120,470 | ₩120,484 | -1.47% | 6.9만 |
|---|
| 2025.12.09 | ₩122,554 | ₩122,554 | ₩121,592 | ₩121,753 | -0.65% | 6만 |
|---|
| 2025.12.08 | ₩122,888 | ₩123,422 | ₩121,566 | ₩121,646 | -1.01% | 5.1만 |
|---|
| 2025.12.05 | ₩122,568 | ₩123,209 | ₩120,978 | ₩122,421 | -0.12% | 1.9만 |
|---|
| 2025.12.04 | ₩123,062 | ₩123,062 | ₩122,234 | ₩122,367 | -0.56% | 2.4만 |
|---|
| 2025.12.03 | ₩123,503 | ₩123,556 | ₩121,686 | ₩122,568 | -0.76% | 4.4만 |
|---|
| 2025.12.02 | ₩122,621 | ₩123,209 | ₩122,367 | ₩122,741 | +0.10% | 10.4만 |
|---|
| 2025.12.01 | ₩123,382 | ₩123,382 | ₩121,312 | ₩122,427 | -0.77% | 4.9만 |
|---|
| 2025.11.28 | ₩124,157 | ₩126,354 | ₩123,970 | ₩125,172 | +0.82% | 6.4만 |
|---|
| 2025.11.26 | ₩122,755 | ₩123,890 | ₩121,886 | ₩122,514 | -0.20% | 5.4만 |
|---|
| 2025.11.25 | ₩124,157 | ₩124,157 | ₩121,492 | ₩121,819 | -1.88% | 3.7만 |
|---|
| 2025.11.24 | ₩123,623 | ₩123,877 | ₩122,220 | ₩122,861 | -0.62% | 6.2만 |
|---|
| 2025.11.21 | ₩116,877 | ₩121,926 | ₩114,206 | ₩121,285 | +3.77% | 10만 |
|---|
| 2025.11.20 | ₩120,083 | ₩121,897 | ₩114,994 | ₩116,877 | -2.67% | 8.4만 |
|---|
| 2025.11.19 | ₩125,226 | ₩125,357 | ₩118,213 | ₩118,908 | -5.05% | 21.6만 |
|---|
| 2025.11.18 | ₩120,257 | ₩125,560 | ₩119,816 | ₩124,064 | +3.17% | 13.5만 |
|---|
| 2025.11.17 | ₩128,191 | ₩128,191 | ₩120,217 | ₩121,940 | -4.88% | 21.3만 |
|---|
| 2025.11.14 | ₩126,895 | ₩127,550 | ₩125,560 | ₩127,029 | +0.11% | 13.3만 |
|---|
| 2025.11.13 | ₩128,231 | ₩131,862 | ₩127,470 | ₩128,231 | 0.00% | 24.6만 |
|---|
| 2025.11.12 | ₩125,279 | ₩128,231 | ₩124,237 | ₩127,496 | +1.77% | 44.6만 |
|---|
| 2025.11.11 | ₩124,210 | ₩124,224 | ₩122,487 | ₩123,529 | -0.55% | 35.8만 |
|---|
| 2025.11.10 | ₩123,088 | ₩125,413 | ₩119,762 | ₩123,088 | 0.00% | 49.3만 |
|---|
| 2025.11.07 | ₩113,538 | ₩117,545 | ₩113,538 | ₩115,875 | +2.06% | 12.1만 |
|---|
| 2025.11.06 | ₩112,870 | ₩120,203 | ₩109,531 | ₩117,545 | +4.14% | 36.2만 |
|---|