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 | ₩132,601 | ₩132,761 | ₩132,003 | ₩132,227 | -0.28% | 43.3만 |
| 2026.10.08 | ₩132,814 | ₩133,094 | ₩131,760 | ₩131,854 | -0.72% | 82.4만 |
| 2026.10.07 | ₩133,401 | ₩133,415 | ₩132,534 | ₩132,654 | -0.56% | 74.2만 |
| 2026.10.06 | ₩133,441 | ₩133,441 | ₩132,699 | ₩133,441 | 0.00% | 55.1만 |
| 2026.10.05 | ₩133,441 | ₩133,441 | ₩133,428 | ₩133,441 | 0.00% | 65.9만 |
| 2026.10.02 | ₩133,428 | ₩133,441 | ₩133,415 | ₩133,441 | +0.01% | 55.5만 |
| 2026.10.01 | ₩133,428 | ₩133,441 | ₩133,373 | ₩133,441 | +0.01% | 61만 |
| 2026.09.30 | ₩133,441 | ₩133,441 | ₩133,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,441 |
| 0.00% |
| 78.9만 |
| 2026.09.29 | ₩133,428 | ₩133,441 | ₩133,388 | ₩133,441 | +0.01% | 43.7만 |
|---|
| 2026.09.28 | ₩133,428 | ₩133,441 | ₩133,094 | ₩133,441 | +0.01% | 69.7만 |
|---|
| 2026.09.25 | ₩133,428 | ₩133,441 | ₩133,401 | ₩133,441 | +0.01% | 50.2만 |
|---|
| 2026.09.24 | ₩133,415 | ₩133,441 | ₩133,401 | ₩133,441 | +0.02% | 38만 |
|---|
| 2026.09.23 | ₩133,441 | ₩133,441 | ₩133,361 | ₩133,441 | 0.00% | 54.2만 |
|---|
| 2026.09.22 | ₩133,428 | ₩133,441 | ₩133,415 | ₩133,441 | +0.01% | 67만 |
|---|
| 2026.09.21 | ₩133,415 | ₩133,441 | ₩133,389 | ₩133,441 | +0.02% | 63.2만 |
|---|
| 2026.09.18 | ₩133,415 | ₩133,441 | ₩133,361 | ₩133,441 | +0.02% | 81.3만 |
|---|
| 2026.09.17 | ₩133,441 | ₩133,441 | ₩133,308 | ₩133,388 | -0.04% | 58.8만 |
|---|
| 2026.09.16 | ₩133,388 | ₩133,441 | ₩133,174 | ₩133,441 | +0.04% | 59.4만 |
|---|
| 2026.09.15 | ₩133,388 | ₩133,428 | ₩132,974 | ₩133,428 | +0.03% | 71.5만 |
|---|
| 2026.09.14 | ₩132,961 | ₩133,441 | ₩132,961 | ₩133,441 | +0.36% | 57.4만 |
|---|
| 2026.09.11 | ₩133,441 | ₩133,441 | ₩132,707 | ₩133,094 | -0.26% | 71.4만 |
|---|
| 2026.09.10 | ₩133,335 | ₩133,441 | ₩133,321 | ₩133,441 | +0.08% | 44.9만 |
|---|
| 2026.09.09 | ₩133,308 | ₩133,441 | ₩133,295 | ₩133,441 | +0.10% | 34.1만 |
|---|
| 2026.09.08 | ₩133,428 | ₩133,441 | ₩133,281 | ₩133,281 | -0.11% | 45.1만 |
|---|
| 2026.09.04 | ₩133,415 | ₩133,441 | ₩133,375 | ₩133,441 | +0.02% | 54만 |
|---|
| 2026.09.03 | ₩133,428 | ₩133,441 | ₩133,335 | ₩133,428 | 0.00% | 60.7만 |
|---|
| 2026.09.02 | ₩133,428 | ₩133,441 | ₩133,295 | ₩133,428 | 0.00% | 31.5만 |
|---|
| 2026.09.01 | ₩133,415 | ₩133,441 | ₩132,988 | ₩133,361 | -0.04% | 36.6만 |
|---|
| 2026.08.31 | ₩133,415 | ₩133,441 | ₩133,255 | ₩133,441 | +0.02% | 74.1만 |
|---|
| 2026.08.28 | ₩133,441 | ₩133,441 | ₩132,601 | ₩133,094 | -0.26% | 38.7만 |
|---|
| 2026.08.27 | ₩133,441 | ₩133,441 | ₩133,415 | ₩133,441 | 0.00% | 51.9만 |
|---|
| 2026.08.26 | ₩133,428 | ₩133,521 | ₩133,428 | ₩133,441 | +0.01% | 22.4만 |
|---|
| 2026.08.25 | ₩133,428 | ₩133,441 | ₩133,427 | ₩133,428 | 0.00% | 25.5만 |
|---|
| 2026.08.24 | ₩133,428 | ₩133,441 | ₩133,375 | ₩133,428 | 0.00% | 34.9만 |
|---|
| 2026.08.21 | ₩133,428 | ₩133,441 | ₩133,295 | ₩133,441 | +0.01% | 45.2만 |
|---|
| 2026.08.20 | ₩133,281 | ₩133,548 | ₩133,074 | ₩133,308 | +0.02% | 55.9만 |
|---|
| 2026.08.19 | ₩133,161 | ₩133,348 | ₩132,788 | ₩133,348 | +0.14% | 23만 |
|---|
| 2026.08.18 | ₩132,361 | ₩133,215 | ₩132,361 | ₩133,014 | +0.49% | 12.3만 |
|---|
| 2026.08.17 | ₩132,934 | ₩132,934 | ₩132,507 | ₩132,734 | -0.15% | 8만 |
|---|
| 2026.08.14 | ₩133,028 | ₩133,215 | ₩132,294 | ₩132,441 | -0.44% | 10.2만 |
|---|
| 2026.08.13 | ₩132,627 | ₩133,028 | ₩132,494 | ₩133,028 | +0.30% | 12만 |
|---|
| 2026.08.12 | ₩132,721 | ₩132,721 | ₩132,187 | ₩132,627 | -0.07% | 10.6만 |
|---|
| 2026.08.11 | ₩131,186 | ₩132,721 | ₩131,186 | ₩132,281 | +0.83% | 12.1만 |
|---|
| 2026.08.10 | ₩132,321 | ₩132,481 | ₩130,841 | ₩131,653 | -0.50% | 11.6만 |
|---|
| 2026.08.07 | ₩131,934 | ₩132,761 | ₩131,827 | ₩132,721 | +0.60% | 18.9만 |
|---|
| 2026.08.06 | ₩131,413 | ₩131,960 | ₩131,040 | ₩131,827 | +0.31% | 11.6만 |
|---|
| 2026.08.05 | ₩130,759 | ₩131,226 | ₩130,706 | ₩130,813 | +0.04% | 9.5만 |
|---|
| 2026.08.04 | ₩129,825 | ₩130,746 | ₩129,825 | ₩130,506 | +0.52% | 11.7만 |
|---|
| 2026.08.03 | ₩129,932 | ₩130,292 | ₩129,492 | ₩129,785 | -0.11% | 18만 |
|---|
| 2026.07.31 | ₩129,425 | ₩130,586 | ₩128,825 | ₩129,292 | -0.10% | 13.6만 |
|---|
| 2026.07.30 | ₩128,718 | ₩130,092 | ₩128,211 | ₩129,705 | +0.77% | 11.7만 |
|---|
| 2026.07.29 | ₩128,424 | ₩129,158 | ₩127,424 | ₩127,424 | -0.78% | 11.2만 |
|---|
| 2026.07.28 | ₩128,731 | ₩129,425 | ₩127,290 | ₩127,290 | -1.12% | 17.4만 |
|---|
| 2026.07.27 | ₩129,665 | ₩130,079 | ₩128,865 | ₩129,105 | -0.43% | 14.5만 |
|---|
| 2026.07.24 | ₩128,998 | ₩129,665 | ₩128,091 | ₩128,865 | -0.10% | 13만 |
|---|
| 2026.07.23 | ₩130,599 | ₩130,599 | ₩127,224 | ₩128,491 | -1.61% | 11.8만 |
|---|
| 2026.07.22 | ₩130,960 | ₩131,293 | ₩130,372 | ₩130,880 | -0.06% | 9.7만 |
|---|
| 2026.07.21 | ₩130,826 | ₩131,146 | ₩130,106 | ₩131,146 | +0.24% | 12.9만 |
|---|
| 2026.07.20 | ₩130,292 | ₩131,427 | ₩130,066 | ₩130,466 | +0.13% | 15.7만 |
|---|
| 2026.07.17 | ₩129,559 | ₩132,094 | ₩128,131 | ₩130,399 | +0.65% | 17만 |
|---|
| 2026.07.16 | ₩131,827 | ₩131,960 | ₩129,492 | ₩130,026 | -1.37% | 20.3만 |
|---|
| 2026.07.15 | ₩130,759 | ₩131,773 | ₩130,255 | ₩131,773 | +0.78% | 20.1만 |
|---|
| 2026.07.14 | ₩130,092 | ₩130,706 | ₩129,759 | ₩130,657 | +0.43% | 10.1만 |
|---|
| 2026.07.13 | ₩128,091 | ₩129,986 | ₩128,091 | ₩129,172 | +0.84% | 16만 |
|---|
| 2026.07.10 | ₩130,039 | ₩130,493 | ₩128,758 | ₩130,092 | +0.04% | 10.8만 |
|---|
| 2026.07.09 | ₩129,412 | ₩130,399 | ₩127,957 | ₩129,825 | +0.32% | 12.8만 |
|---|
| 2026.07.08 | ₩129,292 | ₩129,759 | ₩127,571 | ₩128,491 | -0.62% | 11.3만 |
|---|
| 2026.07.07 | ₩130,759 | ₩131,080 | ₩129,325 | ₩129,692 | -0.82% | 16.9만 |
|---|
| 2026.07.06 | ₩129,679 | ₩131,160 | ₩129,025 | ₩130,226 | +0.42% | 23.4만 |
|---|
| 2026.07.02 | ₩130,493 | ₩131,707 | ₩129,425 | ₩129,625 | -0.66% | 34.3만 |
|---|
| 2026.07.01 | ₩121,273 | ₩130,946 | ₩121,273 | ₩129,238 | +6.57% | 39만 |
|---|
| 2026.06.30 | ₩120,419 | ₩123,608 | ₩118,561 | ₩121,486 | +0.89% | 35.6만 |
|---|
| 2026.06.29 | ₩121,339 | ₩123,207 | ₩117,096 | ₩122,380 | +0.86% | 56.2만 |
|---|
| 2026.06.26 | ₩106,662 | ₩117,417 | ₩105,421 | ₩117,083 | +9.77% | 87.1만 |
|---|
| 2026.06.25 | ₩120,099 | ₩120,632 | ₩111,147 | ₩111,452 | -7.20% | 81.5만 |
|---|
| 2026.06.24 | ₩122,887 | ₩125,129 | ₩118,150 | ₩118,164 | -3.84% | 95.4만 |
|---|
| 2026.06.23 | ₩128,091 | ₩129,812 | ₩126,089 | ₩126,089 | -1.56% | 45.8만 |
|---|
| 2026.06.22 | ₩132,614 | ₩132,681 | ₩129,572 | ₩129,932 | -2.02% | 56.3만 |
|---|
| 2026.06.18 | ₩133,295 | ₩133,308 | ₩123,928 | ₩130,372 | -2.19% | 160.6만 |
|---|
| 2026.06.17 | ₩133,268 | ₩133,441 | ₩133,268 | ₩133,441 | +0.13% | 82.1만 |
|---|
| 2026.06.16 | ₩133,401 | ₩133,441 | ₩132,961 | ₩133,415 | +0.01% | 98.7만 |
|---|
| 2026.06.15 | ₩133,174 | ₩133,441 | ₩132,801 | ₩133,441 | +0.20% | 78.7만 |
|---|
| 2026.06.12 | ₩131,787 | ₩133,001 | ₩131,653 | ₩132,014 | +0.17% | 42.9만 |
|---|
| 2026.06.11 | ₩130,759 | ₩131,560 | ₩130,092 | ₩131,120 | +0.28% | 27.3만 |
|---|
| 2026.06.10 | ₩129,519 | ₩130,906 | ₩129,443 | ₩129,879 | +0.28% | 35.8만 |
|---|
| 2026.06.09 | ₩131,053 | ₩131,367 | ₩127,104 | ₩129,692 | -1.04% | 29.3만 |
|---|
| 2026.06.08 | ₩128,091 | ₩130,493 | ₩127,571 | ₩130,479 | +1.86% | 67.2만 |
|---|
| 2026.06.05 | ₩128,491 | ₩128,585 | ₩122,754 | ₩125,889 | -2.02% | 131.7만 |
|---|
| 2026.06.04 | ₩128,931 | ₩129,932 | ₩127,677 | ₩128,758 | -0.13% | 77.8만 |
|---|
| 2026.06.03 | ₩131,333 | ₩131,560 | ₩128,758 | ₩129,305 | -1.54% | 69.9만 |
|---|
| 2026.06.02 | ₩132,721 | ₩132,881 | ₩129,852 | ₩129,852 | -2.16% | 88.6만 |
|---|
| 2026.06.01 | ₩131,507 | ₩133,268 | ₩131,507 | ₩132,841 | +1.01% | 106.7만 |
|---|
| 2026.05.29 | ₩133,428 | ₩133,455 | ₩133,415 | ₩133,441 | +0.01% | 164.5만 |
|---|
| 2026.05.28 | ₩133,535 | ₩133,535 | ₩133,361 | ₩133,428 | -0.08% | 102.4만 |
|---|
| 2026.05.27 | ₩133,441 | ₩133,441 | ₩133,415 | ₩133,441 | 0.00% | 71.5만 |
|---|
| 2026.05.26 | ₩133,441 | ₩133,455 | ₩133,415 | ₩133,441 | 0.00% | 58.9만 |
|---|
| 2026.05.22 | ₩133,441 | ₩133,441 | ₩133,401 | ₩133,441 | 0.00% | 39.7만 |
|---|
| 2026.05.21 | ₩133,428 | ₩133,441 | ₩133,401 | ₩133,441 | +0.01% | 31.2만 |
|---|
| 2026.05.20 | ₩133,428 | ₩133,441 | ₩133,388 | ₩133,428 | 0.00% | 26.7만 |
|---|
| 2026.05.19 | ₩133,428 | ₩133,441 | ₩133,295 | ₩133,441 | +0.01% | 40.9만 |
|---|
| 2026.05.18 | ₩133,575 | ₩133,575 | ₩133,228 | ₩133,375 | -0.15% | 27.3만 |
|---|
| 2026.05.15 | ₩133,401 | ₩133,441 | ₩133,321 | ₩133,428 | +0.02% | 54.4만 |
|---|
| 2026.05.14 | ₩133,028 | ₩133,441 | ₩132,761 | ₩133,321 | +0.22% | 43.5만 |
|---|
| 2026.05.13 | ₩132,814 | ₩132,814 | ₩132,441 | ₩132,494 | -0.24% | 13만 |
|---|
| 2026.05.12 | ₩132,921 | ₩132,948 | ₩132,454 | ₩132,574 | -0.26% | 14.3만 |
|---|
| 2026.05.11 | ₩132,894 | ₩132,897 | ₩132,481 | ₩132,627 | -0.20% | 22.9만 |
|---|
| 2026.05.08 | ₩132,694 | ₩132,841 | ₩132,387 | ₩132,788 | +0.07% | 9.3만 |
|---|
| 2026.05.07 | ₩132,374 | ₩132,761 | ₩132,361 | ₩132,454 | +0.06% | 8.2만 |
|---|
| 2026.05.06 | ₩132,894 | ₩132,894 | ₩132,094 | ₩132,507 | -0.29% | 15.2만 |
|---|
| 2026.05.05 | ₩132,601 | ₩132,894 | ₩132,427 | ₩132,881 | +0.21% | 14.7만 |
|---|
| 2026.05.04 | ₩132,494 | ₩132,587 | ₩132,107 | ₩132,474 | -0.02% | 12.1만 |
|---|
| 2026.05.01 | ₩131,507 | ₩132,498 | ₩130,693 | ₩132,427 | +0.70% | 37.5만 |
|---|
| 2026.04.30 | ₩133,361 | ₩133,481 | ₩133,148 | ₩133,361 | 0.00% | 54.1만 |
|---|
| 2026.04.29 | ₩133,415 | ₩133,468 | ₩133,295 | ₩133,455 | +0.03% | 36.3만 |
|---|
| 2026.04.28 | ₩133,375 | ₩133,428 | ₩133,161 | ₩133,415 | +0.03% | 23.5만 |
|---|
| 2026.04.27 | ₩133,415 | ₩133,428 | ₩133,321 | ₩133,415 | 0.00% | 15.8만 |
|---|
| 2026.04.24 | ₩133,415 | ₩133,415 | ₩133,161 | ₩133,241 | -0.13% | 9.4만 |
|---|
| 2026.04.23 | ₩133,375 | ₩133,388 | ₩133,201 | ₩133,388 | +0.01% | 23.6만 |
|---|
| 2026.04.22 | ₩132,894 | ₩133,308 | ₩132,828 | ₩133,308 | +0.31% | 29.3만 |
|---|
| 2026.04.21 | ₩132,961 | ₩132,961 | ₩132,667 | ₩132,814 | -0.11% | 8.2만 |
|---|
| 2026.04.20 | ₩132,761 | ₩132,961 | ₩132,694 | ₩132,828 | +0.05% | 12.1만 |
|---|
| 2026.04.17 | ₩132,627 | ₩132,868 | ₩132,294 | ₩132,868 | +0.18% | 19.4만 |
|---|
| 2026.04.16 | ₩132,627 | ₩132,627 | ₩132,160 | ₩132,441 | -0.14% | 12.4만 |
|---|
| 2026.04.15 | ₩130,866 | ₩133,228 | ₩130,479 | ₩133,028 | +1.65% | 20.2만 |
|---|
| 2026.04.14 | ₩129,825 | ₩130,730 | ₩129,812 | ₩130,693 | +0.67% | 12.9만 |
|---|
| 2026.04.13 | ₩130,759 | ₩131,160 | ₩129,959 | ₩130,092 | -0.51% | 17.2만 |
|---|
| 2026.04.10 | ₩130,759 | ₩131,158 | ₩130,695 | ₩131,040 | +0.21% | 6.1만 |
|---|
| 2026.04.09 | ₩130,839 | ₩131,093 | ₩130,573 | ₩130,933 | +0.07% | 6.5만 |
|---|
| 2026.04.08 | ₩130,759 | ₩130,786 | ₩130,159 | ₩130,773 | +0.01% | 8만 |
|---|
| 2026.04.07 | ₩129,879 | ₩130,493 | ₩129,879 | ₩129,986 | +0.08% | 5.8만 |
|---|
| 2026.04.06 | ₩130,359 | ₩130,559 | ₩129,799 | ₩130,386 | +0.02% | 13.5만 |
|---|
| 2026.04.02 | ₩130,586 | ₩130,746 | ₩129,465 | ₩129,785 | -0.61% | 8.7만 |
|---|
| 2026.04.01 | ₩131,440 | ₩131,553 | ₩128,758 | ₩130,733 | -0.54% | 18.3만 |
|---|
| 2026.03.31 | ₩132,961 | ₩133,441 | ₩132,654 | ₩133,068 | +0.08% | 42.9만 |
|---|
| 2026.03.30 | ₩132,614 | ₩133,255 | ₩131,587 | ₩132,667 | +0.04% | 41.7만 |
|---|
| 2026.03.27 | ₩132,294 | ₩132,414 | ₩131,493 | ₩131,507 | -0.60% | 15.5만 |
|---|
| 2026.03.26 | ₩132,160 | ₩132,427 | ₩131,587 | ₩132,094 | -0.05% | 16.3만 |
|---|
| 2026.03.25 | ₩131,560 | ₩133,094 | ₩131,173 | ₩132,094 | +0.41% | 16.4만 |
|---|
| 2026.03.24 | ₩130,626 | ₩131,093 | ₩130,439 | ₩131,093 | +0.36% | 13만 |
|---|
| 2026.03.23 | ₩130,880 | ₩130,893 | ₩129,272 | ₩130,599 | -0.21% | 13.6만 |
|---|
| 2026.03.20 | ₩130,960 | ₩130,960 | ₩129,505 | ₩129,559 | -1.07% | 12.5만 |
|---|
| 2026.03.19 | ₩129,559 | ₩131,413 | ₩129,439 | ₩130,439 | +0.68% | 10.3만 |
|---|
| 2026.03.18 | ₩131,960 | ₩131,960 | ₩130,092 | ₩130,172 | -1.35% | 16.8만 |
|---|
| 2026.03.17 | ₩130,773 | ₩131,693 | ₩130,773 | ₩131,693 | +0.70% | 20.7만 |
|---|
| 2026.03.16 | ₩129,532 | ₩130,426 | ₩129,425 | ₩130,426 | +0.69% | 26.3만 |
|---|
| 2026.03.13 | ₩128,625 | ₩129,265 | ₩128,231 | ₩129,092 | +0.36% | 23.6만 |
|---|
| 2026.03.12 | ₩128,118 | ₩128,118 | ₩127,290 | ₩127,824 | -0.23% | 8.3만 |
|---|
| 2026.03.11 | ₩127,290 | ₩128,678 | ₩126,690 | ₩128,091 | +0.63% | 35.2만 |
|---|
| 2026.03.10 | ₩126,556 | ₩126,650 | ₩125,956 | ₩126,556 | 0.00% | 8.3만 |
|---|
| 2026.03.09 | ₩125,769 | ₩126,650 | ₩125,422 | ₩126,463 | +0.55% | 5.1만 |
|---|
| 2026.03.06 | ₩126,343 | ₩126,970 | ₩125,462 | ₩126,183 | -0.13% | 3.9만 |
|---|
| 2026.03.05 | ₩125,422 | ₩126,703 | ₩124,902 | ₩126,677 | +1.00% | 10.5만 |
|---|
| 2026.03.04 | ₩126,263 | ₩126,276 | ₩124,755 | ₩126,236 | -0.02% | 9.1만 |
|---|
| 2026.03.03 | ₩124,101 | ₩125,756 | ₩124,088 | ₩124,755 | +0.53% | 3만 |
|---|
| 2026.03.02 | ₩126,089 | ₩127,424 | ₩125,089 | ₩125,689 | -0.32% | 11.9만 |
|---|
| 2026.02.27 | ₩126,917 | ₩127,424 | ₩125,422 | ₩126,503 | -0.33% | 16.2만 |
|---|
| 2026.02.26 | ₩127,490 | ₩130,386 | ₩126,623 | ₩128,611 | +0.88% | 33.7만 |
|---|
| 2026.02.25 | ₩125,249 | ₩127,344 | ₩125,149 | ₩127,157 | +1.52% | 9.9만 |
|---|
| 2026.02.24 | ₩124,528 | ₩125,969 | ₩123,581 | ₩124,155 | -0.30% | 10.8만 |
|---|
| 2026.02.23 | ₩125,422 | ₩126,223 | ₩124,221 | ₩124,502 | -0.73% | 11.2만 |
|---|
| 2026.02.20 | ₩124,315 | ₩125,983 | ₩124,088 | ₩125,969 | +1.33% | 5.6만 |
|---|
| 2026.02.19 | ₩123,741 | ₩125,022 | ₩122,620 | ₩124,302 | +0.45% | 8.6만 |
|---|
| 2026.02.18 | ₩124,889 | ₩125,852 | ₩122,834 | ₩123,221 | -1.34% | 10.5만 |
|---|
| 2026.02.17 | ₩122,754 | ₩125,409 | ₩122,488 | ₩125,049 | +1.87% | 16.2만 |
|---|
| 2026.02.13 | ₩119,858 | ₩123,421 | ₩119,031 | ₩122,967 | +2.59% | 7.9만 |
|---|
| 2026.02.12 | ₩118,271 | ₩120,059 | ₩116,323 | ₩118,911 | +0.54% | 14.5만 |
|---|
| 2026.02.11 | ₩116,403 | ₩119,018 | ₩116,082 | ₩117,083 | +0.58% | 7.2만 |
|---|
| 2026.02.10 | ₩115,789 | ₩120,739 | ₩114,495 | ₩117,417 | +1.41% | 8.1만 |
|---|
| 2026.02.09 | ₩118,751 | ₩119,018 | ₩113,214 | ₩114,388 | -3.67% | 26.1만 |
|---|
| 2026.02.06 | ₩112,106 | ₩118,964 | ₩109,464 | ₩118,357 | +5.58% | 33.8만 |
|---|
| 2026.02.05 | ₩119,792 | ₩120,085 | ₩108,103 | ₩110,078 | -8.11% | 23.5만 |
|---|
| 2026.02.04 | ₩122,327 | ₩122,327 | ₩120,099 | ₩120,192 | -1.75% | 12.5만 |
|---|
| 2026.02.03 | ₩124,622 | ₩125,202 | ₩120,792 | ₩121,513 | -2.49% | 11만 |
|---|
| 2026.02.02 | ₩124,955 | ₩125,747 | ₩124,088 | ₩124,128 | -0.66% | 12.6만 |
|---|
| 2026.01.30 | ₩126,757 | ₩127,757 | ₩126,089 | ₩126,543 | -0.17% | 26.6만 |
|---|
| 2026.01.29 | ₩129,559 | ₩129,992 | ₩127,424 | ₩128,411 | -0.89% | 18.9만 |
|---|
| 2026.01.28 | ₩130,066 | ₩130,132 | ₩129,439 | ₩129,785 | -0.22% | 12.1만 |
|---|
| 2026.01.27 | ₩129,185 | ₩130,519 | ₩128,729 | ₩129,278 | +0.07% | 13.1만 |
|---|
| 2026.01.26 | ₩129,425 | ₩130,012 | ₩128,358 | ₩128,985 | -0.34% | 19만 |
|---|
| 2026.01.23 | ₩127,424 | ₩129,038 | ₩127,325 | ₩128,558 | +0.89% | 19.8만 |
|---|
| 2026.01.22 | ₩129,425 | ₩129,525 | ₩125,422 | ₩127,117 | -1.78% | 98.7만 |
|---|
| 2026.01.21 | ₩133,428 | ₩134,015 | ₩132,761 | ₩132,761 | -0.50% | 12.3만 |
|---|
| 2026.01.20 | ₩134,068 | ₩134,068 | ₩131,453 | ₩133,295 | -0.58% | 16.9만 |
|---|
| 2026.01.16 | ₩131,093 | ₩135,229 | ₩130,639 | ₩134,135 | +2.32% | 10.4만 |
|---|
| 2026.01.15 | ₩130,759 | ₩130,759 | ₩130,626 | ₩130,759 | 0.00% | 7.6만 |
|---|
| 2026.01.14 | ₩129,759 | ₩130,813 | ₩128,785 | ₩130,813 | +0.81% | 3.7만 |
|---|
| 2026.01.13 | ₩127,984 | ₩129,692 | ₩127,984 | ₩129,385 | +1.09% | 4.3만 |
|---|
| 2026.01.12 | ₩126,757 | ₩129,559 | ₩126,757 | ₩129,425 | +2.11% | 4.6만 |
|---|
| 2026.01.09 | ₩127,257 | ₩130,706 | ₩127,257 | ₩129,559 | +1.81% | 11만 |
|---|
| 2026.01.08 | ₩127,210 | ₩127,757 | ₩126,743 | ₩127,490 | +0.22% | 2.5만 |
|---|
| 2026.01.07 | ₩126,757 | ₩127,757 | ₩126,757 | ₩127,224 | +0.37% | 4.9만 |
|---|
| 2026.01.06 | ₩125,756 | ₩126,903 | ₩125,689 | ₩126,757 | +0.80% | 3.7만 |
|---|
| 2026.01.05 | ₩125,556 | ₩126,490 | ₩125,195 | ₩125,756 | +0.16% | 7.7만 |
|---|
| 2026.01.02 | ₩125,956 | ₩126,423 | ₩124,275 | ₩125,540 | -0.33% | 4.7만 |
|---|
| 2025.12.31 | ₩125,169 | ₩127,077 | ₩125,169 | ₩126,877 | +1.36% | 28.6만 |
|---|
| 2025.12.30 | ₩127,090 | ₩127,157 | ₩126,463 | ₩126,757 | -0.26% | 8.9만 |
|---|
| 2025.12.29 | ₩126,610 | ₩126,623 | ₩126,442 | ₩126,556 | -0.04% | 4.8만 |
|---|
| 2025.12.26 | ₩126,623 | ₩126,623 | ₩126,089 | ₩126,530 | -0.07% | 4.6만 |
|---|
| 2025.12.24 | ₩126,623 | ₩126,757 | ₩126,212 | ₩126,623 | 0.00% | 2.3만 |
|---|
| 2025.12.23 | ₩125,115 | ₩126,757 | ₩124,969 | ₩126,623 | +1.21% | 3.3만 |
|---|
| 2025.12.22 | ₩124,555 | ₩125,169 | ₩124,061 | ₩125,089 | +0.43% | 6.8만 |
|---|
| 2025.12.19 | ₩122,353 | ₩124,825 | ₩122,353 | ₩124,048 | +1.38% | 4.9만 |
|---|
| 2025.12.18 | ₩122,834 | ₩123,074 | ₩122,220 | ₩123,061 | +0.18% | 3.5만 |
|---|
| 2025.12.17 | ₩122,220 | ₩123,421 | ₩120,766 | ₩121,753 | -0.38% | 7.7만 |
|---|
| 2025.12.16 | ₩121,419 | ₩122,754 | ₩120,926 | ₩122,100 | +0.56% | 7.4만 |
|---|
| 2025.12.15 | ₩122,447 | ₩122,447 | ₩120,365 | ₩120,379 | -1.69% | 4.4만 |
|---|
| 2025.12.12 | ₩122,447 | ₩122,620 | ₩120,888 | ₩121,446 | -0.82% | 2.7만 |
|---|
| 2025.12.11 | ₩121,406 | ₩122,487 | ₩121,406 | ₩122,207 | +0.66% | 1.5만 |
|---|
| 2025.12.10 | ₩122,153 | ₩122,153 | ₩120,339 | ₩120,352 | -1.47% | 6.9만 |
|---|
| 2025.12.09 | ₩122,420 | ₩122,420 | ₩121,460 | ₩121,620 | -0.65% | 6만 |
|---|
| 2025.12.08 | ₩122,754 | ₩123,287 | ₩121,433 | ₩121,513 | -1.01% | 5.1만 |
|---|
| 2025.12.05 | ₩122,434 | ₩123,074 | ₩120,846 | ₩122,287 | -0.12% | 1.9만 |
|---|
| 2025.12.04 | ₩122,927 | ₩122,927 | ₩122,100 | ₩122,233 | -0.56% | 2.4만 |
|---|
| 2025.12.03 | ₩123,368 | ₩123,421 | ₩121,553 | ₩122,434 | -0.76% | 4.4만 |
|---|
| 2025.12.02 | ₩122,487 | ₩123,074 | ₩122,233 | ₩122,607 | +0.10% | 10.4만 |
|---|
| 2025.12.01 | ₩123,247 | ₩123,247 | ₩121,179 | ₩122,293 | -0.77% | 4.9만 |
|---|
| 2025.11.28 | ₩124,021 | ₩126,216 | ₩123,835 | ₩125,035 | +0.82% | 6.4만 |
|---|
| 2025.11.26 | ₩122,620 | ₩123,754 | ₩121,753 | ₩122,380 | -0.20% | 5.4만 |
|---|
| 2025.11.25 | ₩124,021 | ₩124,021 | ₩121,359 | ₩121,686 | -1.88% | 3.7만 |
|---|
| 2025.11.24 | ₩123,488 | ₩123,741 | ₩122,087 | ₩122,727 | -0.62% | 6.2만 |
|---|
| 2025.11.21 | ₩116,750 | ₩121,793 | ₩114,081 | ₩121,153 | +3.77% | 10만 |
|---|
| 2025.11.20 | ₩119,952 | ₩121,764 | ₩114,868 | ₩116,750 | -2.67% | 8.4만 |
|---|
| 2025.11.19 | ₩125,089 | ₩125,220 | ₩118,084 | ₩118,778 | -5.05% | 21.6만 |
|---|
| 2025.11.18 | ₩120,125 | ₩125,422 | ₩119,685 | ₩123,928 | +3.17% | 13.5만 |
|---|
| 2025.11.17 | ₩128,051 | ₩128,051 | ₩120,085 | ₩121,806 | -4.88% | 21.3만 |
|---|
| 2025.11.14 | ₩126,757 | ₩127,410 | ₩125,422 | ₩126,890 | +0.11% | 13.3만 |
|---|
| 2025.11.13 | ₩128,091 | ₩131,717 | ₩127,330 | ₩128,091 | 0.00% | 24.6만 |
|---|
| 2025.11.12 | ₩125,142 | ₩128,091 | ₩124,101 | ₩127,357 | +1.77% | 44.6만 |
|---|
| 2025.11.11 | ₩124,075 | ₩124,088 | ₩122,353 | ₩123,394 | -0.55% | 35.8만 |
|---|
| 2025.11.10 | ₩122,954 | ₩125,276 | ₩119,632 | ₩122,954 | 0.00% | 49.3만 |
|---|
| 2025.11.07 | ₩113,414 | ₩117,417 | ₩113,414 | ₩115,749 | +2.06% | 12.1만 |
|---|
| 2025.11.06 | ₩112,747 | ₩120,072 | ₩109,411 | ₩117,417 | +4.14% | 36.2만 |
|---|