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 | ₩132,877 | ₩133,037 | ₩132,278 | ₩132,503 | -0.28% | 43.3만 |
| 2026.10.08 | ₩133,091 | ₩133,372 | ₩132,035 | ₩132,128 | -0.72% | 82.4만 |
| 2026.10.07 | ₩133,679 | ₩133,693 | ₩132,810 | ₩132,931 | -0.56% | 74.2만 |
| 2026.10.06 | ₩133,719 | ₩133,719 | ₩132,976 | ₩133,719 | 0.00% | 55.1만 |
| 2026.10.05 | ₩133,719 | ₩133,719 | ₩133,706 | ₩133,719 | 0.00% | 65.9만 |
| 2026.10.02 | ₩133,706 | ₩133,719 | ₩133,693 | ₩133,719 | +0.01% | 55.5만 |
| 2026.10.01 | ₩133,706 | ₩133,719 | ₩133,651 | ₩133,719 | +0.01% | 61만 |
| 2026.09.30 | ₩133,719 | ₩133,719 | ₩133,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,719 |
| 0.00% |
| 78.9만 |
| 2026.09.29 | ₩133,706 | ₩133,719 | ₩133,666 | ₩133,719 | +0.01% | 43.7만 |
|---|
| 2026.09.28 | ₩133,706 | ₩133,719 | ₩133,372 | ₩133,719 | +0.01% | 69.7만 |
|---|
| 2026.09.25 | ₩133,706 | ₩133,719 | ₩133,679 | ₩133,719 | +0.01% | 50.2만 |
|---|
| 2026.09.24 | ₩133,693 | ₩133,719 | ₩133,679 | ₩133,719 | +0.02% | 38만 |
|---|
| 2026.09.23 | ₩133,719 | ₩133,719 | ₩133,639 | ₩133,719 | 0.00% | 54.2만 |
|---|
| 2026.09.22 | ₩133,706 | ₩133,719 | ₩133,693 | ₩133,719 | +0.01% | 67만 |
|---|
| 2026.09.21 | ₩133,693 | ₩133,719 | ₩133,667 | ₩133,719 | +0.02% | 63.2만 |
|---|
| 2026.09.18 | ₩133,693 | ₩133,719 | ₩133,639 | ₩133,719 | +0.02% | 81.3만 |
|---|
| 2026.09.17 | ₩133,719 | ₩133,719 | ₩133,586 | ₩133,666 | -0.04% | 58.8만 |
|---|
| 2026.09.16 | ₩133,666 | ₩133,719 | ₩133,452 | ₩133,719 | +0.04% | 59.4만 |
|---|
| 2026.09.15 | ₩133,666 | ₩133,706 | ₩133,251 | ₩133,706 | +0.03% | 71.5만 |
|---|
| 2026.09.14 | ₩133,238 | ₩133,719 | ₩133,238 | ₩133,719 | +0.36% | 57.4만 |
|---|
| 2026.09.11 | ₩133,719 | ₩133,719 | ₩132,984 | ₩133,372 | -0.26% | 71.4만 |
|---|
| 2026.09.10 | ₩133,612 | ₩133,719 | ₩133,599 | ₩133,719 | +0.08% | 44.9만 |
|---|
| 2026.09.09 | ₩133,586 | ₩133,719 | ₩133,572 | ₩133,719 | +0.10% | 34.1만 |
|---|
| 2026.09.08 | ₩133,706 | ₩133,719 | ₩133,559 | ₩133,559 | -0.11% | 45.1만 |
|---|
| 2026.09.04 | ₩133,693 | ₩133,719 | ₩133,653 | ₩133,719 | +0.02% | 54만 |
|---|
| 2026.09.03 | ₩133,706 | ₩133,719 | ₩133,612 | ₩133,706 | 0.00% | 60.7만 |
|---|
| 2026.09.02 | ₩133,706 | ₩133,719 | ₩133,572 | ₩133,706 | 0.00% | 31.5만 |
|---|
| 2026.09.01 | ₩133,693 | ₩133,719 | ₩133,265 | ₩133,639 | -0.04% | 36.6만 |
|---|
| 2026.08.31 | ₩133,693 | ₩133,719 | ₩133,532 | ₩133,719 | +0.02% | 74.1만 |
|---|
| 2026.08.28 | ₩133,719 | ₩133,719 | ₩132,877 | ₩133,372 | -0.26% | 38.7만 |
|---|
| 2026.08.27 | ₩133,719 | ₩133,719 | ₩133,693 | ₩133,719 | 0.00% | 51.9만 |
|---|
| 2026.08.26 | ₩133,706 | ₩133,800 | ₩133,706 | ₩133,719 | +0.01% | 22.4만 |
|---|
| 2026.08.25 | ₩133,706 | ₩133,719 | ₩133,705 | ₩133,706 | 0.00% | 25.5만 |
|---|
| 2026.08.24 | ₩133,706 | ₩133,719 | ₩133,653 | ₩133,706 | 0.00% | 34.9만 |
|---|
| 2026.08.21 | ₩133,706 | ₩133,719 | ₩133,572 | ₩133,719 | +0.01% | 45.2만 |
|---|
| 2026.08.20 | ₩133,559 | ₩133,826 | ₩133,352 | ₩133,586 | +0.02% | 55.9만 |
|---|
| 2026.08.19 | ₩133,439 | ₩133,626 | ₩133,064 | ₩133,626 | +0.14% | 23만 |
|---|
| 2026.08.18 | ₩132,636 | ₩133,492 | ₩132,636 | ₩133,292 | +0.49% | 12.3만 |
|---|
| 2026.08.17 | ₩133,211 | ₩133,211 | ₩132,783 | ₩133,011 | -0.15% | 8만 |
|---|
| 2026.08.14 | ₩133,305 | ₩133,492 | ₩132,570 | ₩132,717 | -0.44% | 10.2만 |
|---|
| 2026.08.13 | ₩132,904 | ₩133,305 | ₩132,770 | ₩133,305 | +0.30% | 12만 |
|---|
| 2026.08.12 | ₩132,997 | ₩132,997 | ₩132,463 | ₩132,904 | -0.07% | 10.6만 |
|---|
| 2026.08.11 | ₩131,460 | ₩132,997 | ₩131,460 | ₩132,556 | +0.83% | 12.1만 |
|---|
| 2026.08.10 | ₩132,596 | ₩132,757 | ₩131,113 | ₩131,928 | -0.50% | 11.6만 |
|---|
| 2026.08.07 | ₩132,208 | ₩133,037 | ₩132,102 | ₩132,997 | +0.60% | 18.9만 |
|---|
| 2026.08.06 | ₩131,687 | ₩132,235 | ₩131,313 | ₩132,102 | +0.31% | 11.6만 |
|---|
| 2026.08.05 | ₩131,032 | ₩131,500 | ₩130,978 | ₩131,085 | +0.04% | 9.5만 |
|---|
| 2026.08.04 | ₩130,096 | ₩131,019 | ₩130,096 | ₩130,778 | +0.52% | 11.7만 |
|---|
| 2026.08.03 | ₩130,203 | ₩130,564 | ₩129,762 | ₩130,056 | -0.11% | 18만 |
|---|
| 2026.07.31 | ₩129,695 | ₩130,858 | ₩129,093 | ₩129,561 | -0.10% | 13.6만 |
|---|
| 2026.07.30 | ₩128,986 | ₩130,363 | ₩128,478 | ₩129,976 | +0.77% | 11.7만 |
|---|
| 2026.07.29 | ₩128,692 | ₩129,427 | ₩127,689 | ₩127,689 | -0.78% | 11.2만 |
|---|
| 2026.07.28 | ₩129,000 | ₩129,695 | ₩127,556 | ₩127,556 | -1.12% | 17.4만 |
|---|
| 2026.07.27 | ₩129,935 | ₩130,350 | ₩129,133 | ₩129,374 | -0.43% | 14.5만 |
|---|
| 2026.07.24 | ₩129,267 | ₩129,935 | ₩128,358 | ₩129,133 | -0.10% | 13만 |
|---|
| 2026.07.23 | ₩130,871 | ₩130,871 | ₩127,489 | ₩128,759 | -1.61% | 11.8만 |
|---|
| 2026.07.22 | ₩131,232 | ₩131,567 | ₩130,644 | ₩131,152 | -0.06% | 9.7만 |
|---|
| 2026.07.21 | ₩131,099 | ₩131,420 | ₩130,377 | ₩131,420 | +0.24% | 12.9만 |
|---|
| 2026.07.20 | ₩130,564 | ₩131,700 | ₩130,337 | ₩130,738 | +0.13% | 15.7만 |
|---|
| 2026.07.17 | ₩129,829 | ₩132,369 | ₩128,398 | ₩130,671 | +0.65% | 17만 |
|---|
| 2026.07.16 | ₩132,102 | ₩132,235 | ₩129,762 | ₩130,296 | -1.37% | 20.3만 |
|---|
| 2026.07.15 | ₩131,032 | ₩132,048 | ₩130,526 | ₩132,048 | +0.78% | 20.1만 |
|---|
| 2026.07.14 | ₩130,363 | ₩130,978 | ₩130,029 | ₩130,929 | +0.43% | 10.1만 |
|---|
| 2026.07.13 | ₩128,358 | ₩130,256 | ₩128,358 | ₩129,441 | +0.84% | 16만 |
|---|
| 2026.07.10 | ₩130,310 | ₩130,764 | ₩129,026 | ₩130,363 | +0.04% | 10.8만 |
|---|
| 2026.07.09 | ₩129,681 | ₩130,671 | ₩128,224 | ₩130,096 | +0.32% | 12.8만 |
|---|
| 2026.07.08 | ₩129,561 | ₩130,029 | ₩127,836 | ₩128,759 | -0.62% | 11.3만 |
|---|
| 2026.07.07 | ₩131,032 | ₩131,353 | ₩129,595 | ₩129,962 | -0.82% | 16.9만 |
|---|
| 2026.07.06 | ₩129,949 | ₩131,433 | ₩129,294 | ₩130,497 | +0.42% | 23.4만 |
|---|
| 2026.07.02 | ₩130,764 | ₩131,981 | ₩129,695 | ₩129,895 | -0.66% | 34.3만 |
|---|
| 2026.07.01 | ₩121,525 | ₩131,219 | ₩121,525 | ₩129,508 | +6.57% | 39만 |
|---|
| 2026.06.30 | ₩120,670 | ₩123,865 | ₩118,808 | ₩121,739 | +0.89% | 35.6만 |
|---|
| 2026.06.29 | ₩121,592 | ₩123,464 | ₩117,340 | ₩122,635 | +0.86% | 56.2만 |
|---|
| 2026.06.26 | ₩106,885 | ₩117,661 | ₩105,641 | ₩117,327 | +9.77% | 87.1만 |
|---|
| 2026.06.25 | ₩120,349 | ₩120,884 | ₩111,378 | ₩111,685 | -7.20% | 81.5만 |
|---|
| 2026.06.24 | ₩123,143 | ₩125,389 | ₩118,397 | ₩118,410 | -3.84% | 95.4만 |
|---|
| 2026.06.23 | ₩128,358 | ₩130,083 | ₩126,352 | ₩126,352 | -1.56% | 45.8만 |
|---|
| 2026.06.22 | ₩132,890 | ₩132,957 | ₩129,842 | ₩130,203 | -2.02% | 56.3만 |
|---|
| 2026.06.18 | ₩133,572 | ₩133,586 | ₩124,186 | ₩130,644 | -2.19% | 160.6만 |
|---|
| 2026.06.17 | ₩133,546 | ₩133,719 | ₩133,546 | ₩133,719 | +0.13% | 82.1만 |
|---|
| 2026.06.16 | ₩133,679 | ₩133,719 | ₩133,238 | ₩133,693 | +0.01% | 98.7만 |
|---|
| 2026.06.15 | ₩133,452 | ₩133,719 | ₩133,078 | ₩133,719 | +0.20% | 78.7만 |
|---|
| 2026.06.12 | ₩132,061 | ₩133,278 | ₩131,928 | ₩132,289 | +0.17% | 42.9만 |
|---|
| 2026.06.11 | ₩131,032 | ₩131,834 | ₩130,363 | ₩131,393 | +0.28% | 27.3만 |
|---|
| 2026.06.10 | ₩129,788 | ₩131,179 | ₩129,712 | ₩130,149 | +0.28% | 35.8만 |
|---|
| 2026.06.09 | ₩131,326 | ₩131,640 | ₩127,368 | ₩129,962 | -1.04% | 29.3만 |
|---|
| 2026.06.08 | ₩128,358 | ₩130,764 | ₩127,836 | ₩130,751 | +1.86% | 67.2만 |
|---|
| 2026.06.05 | ₩128,759 | ₩128,852 | ₩123,010 | ₩126,152 | -2.02% | 131.7만 |
|---|
| 2026.06.04 | ₩129,200 | ₩130,203 | ₩127,943 | ₩129,026 | -0.13% | 77.8만 |
|---|
| 2026.06.03 | ₩131,607 | ₩131,834 | ₩129,026 | ₩129,574 | -1.54% | 69.9만 |
|---|
| 2026.06.02 | ₩132,997 | ₩133,158 | ₩130,123 | ₩130,123 | -2.16% | 88.6만 |
|---|
| 2026.06.01 | ₩131,781 | ₩133,546 | ₩131,781 | ₩133,118 | +1.01% | 106.7만 |
|---|
| 2026.05.29 | ₩133,706 | ₩133,733 | ₩133,693 | ₩133,719 | +0.01% | 164.5만 |
|---|
| 2026.05.28 | ₩133,813 | ₩133,813 | ₩133,639 | ₩133,706 | -0.08% | 102.4만 |
|---|
| 2026.05.27 | ₩133,719 | ₩133,719 | ₩133,693 | ₩133,719 | 0.00% | 71.5만 |
|---|
| 2026.05.26 | ₩133,719 | ₩133,733 | ₩133,693 | ₩133,719 | 0.00% | 58.9만 |
|---|
| 2026.05.22 | ₩133,719 | ₩133,719 | ₩133,679 | ₩133,719 | 0.00% | 39.7만 |
|---|
| 2026.05.21 | ₩133,706 | ₩133,719 | ₩133,679 | ₩133,719 | +0.01% | 31.2만 |
|---|
| 2026.05.20 | ₩133,706 | ₩133,719 | ₩133,666 | ₩133,706 | 0.00% | 26.7만 |
|---|
| 2026.05.19 | ₩133,706 | ₩133,719 | ₩133,572 | ₩133,719 | +0.01% | 40.9만 |
|---|
| 2026.05.18 | ₩133,853 | ₩133,853 | ₩133,505 | ₩133,653 | -0.15% | 27.3만 |
|---|
| 2026.05.15 | ₩133,679 | ₩133,719 | ₩133,599 | ₩133,706 | +0.02% | 54.4만 |
|---|
| 2026.05.14 | ₩133,305 | ₩133,719 | ₩133,037 | ₩133,599 | +0.22% | 43.5만 |
|---|
| 2026.05.13 | ₩133,091 | ₩133,091 | ₩132,717 | ₩132,770 | -0.24% | 13만 |
|---|
| 2026.05.12 | ₩133,198 | ₩133,225 | ₩132,730 | ₩132,850 | -0.26% | 14.3만 |
|---|
| 2026.05.11 | ₩133,171 | ₩133,174 | ₩132,757 | ₩132,904 | -0.20% | 22.9만 |
|---|
| 2026.05.08 | ₩132,971 | ₩133,118 | ₩132,663 | ₩133,064 | +0.07% | 9.3만 |
|---|
| 2026.05.07 | ₩132,650 | ₩133,037 | ₩132,636 | ₩132,730 | +0.06% | 8.2만 |
|---|
| 2026.05.06 | ₩133,171 | ₩133,171 | ₩132,369 | ₩132,783 | -0.29% | 15.2만 |
|---|
| 2026.05.05 | ₩132,877 | ₩133,171 | ₩132,703 | ₩133,158 | +0.21% | 14.7만 |
|---|
| 2026.05.04 | ₩132,770 | ₩132,864 | ₩132,382 | ₩132,750 | -0.02% | 12.1만 |
|---|
| 2026.05.01 | ₩131,781 | ₩132,774 | ₩130,965 | ₩132,703 | +0.70% | 37.5만 |
|---|
| 2026.04.30 | ₩133,639 | ₩133,759 | ₩133,425 | ₩133,639 | 0.00% | 54.1만 |
|---|
| 2026.04.29 | ₩133,693 | ₩133,746 | ₩133,572 | ₩133,733 | +0.03% | 36.3만 |
|---|
| 2026.04.28 | ₩133,653 | ₩133,706 | ₩133,439 | ₩133,693 | +0.03% | 23.5만 |
|---|
| 2026.04.27 | ₩133,693 | ₩133,706 | ₩133,599 | ₩133,693 | 0.00% | 15.8만 |
|---|
| 2026.04.24 | ₩133,693 | ₩133,693 | ₩133,439 | ₩133,519 | -0.13% | 9.4만 |
|---|
| 2026.04.23 | ₩133,653 | ₩133,666 | ₩133,479 | ₩133,666 | +0.01% | 23.6만 |
|---|
| 2026.04.22 | ₩133,171 | ₩133,586 | ₩133,104 | ₩133,586 | +0.31% | 29.3만 |
|---|
| 2026.04.21 | ₩133,238 | ₩133,238 | ₩132,944 | ₩133,091 | -0.11% | 8.2만 |
|---|
| 2026.04.20 | ₩133,037 | ₩133,238 | ₩132,971 | ₩133,104 | +0.05% | 12.1만 |
|---|
| 2026.04.17 | ₩132,904 | ₩133,144 | ₩132,570 | ₩133,144 | +0.18% | 19.4만 |
|---|
| 2026.04.16 | ₩132,904 | ₩132,904 | ₩132,436 | ₩132,717 | -0.14% | 12.4만 |
|---|
| 2026.04.15 | ₩131,139 | ₩133,505 | ₩130,751 | ₩133,305 | +1.65% | 20.2만 |
|---|
| 2026.04.14 | ₩130,096 | ₩131,002 | ₩130,083 | ₩130,965 | +0.67% | 12.9만 |
|---|
| 2026.04.13 | ₩131,032 | ₩131,433 | ₩130,230 | ₩130,363 | -0.51% | 17.2만 |
|---|
| 2026.04.10 | ₩131,032 | ₩131,432 | ₩130,968 | ₩131,313 | +0.21% | 6.1만 |
|---|
| 2026.04.09 | ₩131,112 | ₩131,366 | ₩130,845 | ₩131,206 | +0.07% | 6.5만 |
|---|
| 2026.04.08 | ₩131,032 | ₩131,059 | ₩130,430 | ₩131,045 | +0.01% | 8만 |
|---|
| 2026.04.07 | ₩130,149 | ₩130,764 | ₩130,149 | ₩130,256 | +0.08% | 5.8만 |
|---|
| 2026.04.06 | ₩130,631 | ₩130,831 | ₩130,069 | ₩130,658 | +0.02% | 13.5만 |
|---|
| 2026.04.02 | ₩130,858 | ₩131,019 | ₩129,735 | ₩130,056 | -0.61% | 8.7만 |
|---|
| 2026.04.01 | ₩131,714 | ₩131,827 | ₩129,026 | ₩131,005 | -0.54% | 18.3만 |
|---|
| 2026.03.31 | ₩133,238 | ₩133,719 | ₩132,931 | ₩133,345 | +0.08% | 42.9만 |
|---|
| 2026.03.30 | ₩132,890 | ₩133,532 | ₩131,861 | ₩132,944 | +0.04% | 41.7만 |
|---|
| 2026.03.27 | ₩132,570 | ₩132,690 | ₩131,767 | ₩131,781 | -0.60% | 15.5만 |
|---|
| 2026.03.26 | ₩132,436 | ₩132,703 | ₩131,861 | ₩132,369 | -0.05% | 16.3만 |
|---|
| 2026.03.25 | ₩131,834 | ₩133,372 | ₩131,446 | ₩132,369 | +0.41% | 16.4만 |
|---|
| 2026.03.24 | ₩130,898 | ₩131,366 | ₩130,711 | ₩131,366 | +0.36% | 13만 |
|---|
| 2026.03.23 | ₩131,152 | ₩131,166 | ₩129,541 | ₩130,871 | -0.21% | 13.6만 |
|---|
| 2026.03.20 | ₩131,232 | ₩131,232 | ₩129,775 | ₩129,829 | -1.07% | 12.5만 |
|---|
| 2026.03.19 | ₩129,829 | ₩131,687 | ₩129,708 | ₩130,711 | +0.68% | 10.3만 |
|---|
| 2026.03.18 | ₩132,235 | ₩132,235 | ₩130,363 | ₩130,444 | -1.35% | 16.8만 |
|---|
| 2026.03.17 | ₩131,045 | ₩131,968 | ₩131,045 | ₩131,968 | +0.70% | 20.7만 |
|---|
| 2026.03.16 | ₩129,802 | ₩130,698 | ₩129,695 | ₩130,698 | +0.69% | 26.3만 |
|---|
| 2026.03.13 | ₩128,893 | ₩129,534 | ₩128,498 | ₩129,361 | +0.36% | 23.6만 |
|---|
| 2026.03.12 | ₩128,384 | ₩128,384 | ₩127,556 | ₩128,090 | -0.23% | 8.3만 |
|---|
| 2026.03.11 | ₩127,556 | ₩128,946 | ₩126,954 | ₩128,358 | +0.63% | 35.2만 |
|---|
| 2026.03.10 | ₩126,820 | ₩126,914 | ₩126,218 | ₩126,820 | 0.00% | 8.3만 |
|---|
| 2026.03.09 | ₩126,031 | ₩126,914 | ₩125,684 | ₩126,727 | +0.55% | 5.1만 |
|---|
| 2026.03.06 | ₩126,606 | ₩127,235 | ₩125,724 | ₩126,446 | -0.13% | 3.9만 |
|---|
| 2026.03.05 | ₩125,684 | ₩126,967 | ₩125,162 | ₩126,940 | +1.00% | 10.5만 |
|---|
| 2026.03.04 | ₩126,526 | ₩126,539 | ₩125,015 | ₩126,499 | -0.02% | 9.1만 |
|---|
| 2026.03.03 | ₩124,360 | ₩126,018 | ₩124,347 | ₩125,015 | +0.53% | 3만 |
|---|
| 2026.03.02 | ₩126,352 | ₩127,689 | ₩125,349 | ₩125,951 | -0.32% | 11.9만 |
|---|
| 2026.02.27 | ₩127,181 | ₩127,689 | ₩125,684 | ₩126,767 | -0.33% | 16.2만 |
|---|
| 2026.02.26 | ₩127,756 | ₩130,658 | ₩126,887 | ₩128,879 | +0.88% | 33.7만 |
|---|
| 2026.02.25 | ₩125,510 | ₩127,609 | ₩125,410 | ₩127,422 | +1.52% | 9.9만 |
|---|
| 2026.02.24 | ₩124,788 | ₩126,232 | ₩123,839 | ₩124,413 | -0.30% | 10.8만 |
|---|
| 2026.02.23 | ₩125,684 | ₩126,486 | ₩124,480 | ₩124,761 | -0.73% | 11.2만 |
|---|
| 2026.02.20 | ₩124,574 | ₩126,245 | ₩124,347 | ₩126,232 | +1.33% | 5.6만 |
|---|
| 2026.02.19 | ₩123,999 | ₩125,283 | ₩122,876 | ₩124,561 | +0.45% | 8.6만 |
|---|
| 2026.02.18 | ₩125,149 | ₩126,114 | ₩123,090 | ₩123,477 | -1.34% | 10.5만 |
|---|
| 2026.02.17 | ₩123,010 | ₩125,670 | ₩122,743 | ₩125,309 | +1.87% | 16.2만 |
|---|
| 2026.02.13 | ₩120,108 | ₩123,678 | ₩119,279 | ₩123,223 | +2.59% | 7.9만 |
|---|
| 2026.02.12 | ₩118,517 | ₩120,309 | ₩116,565 | ₩119,159 | +0.54% | 14.5만 |
|---|
| 2026.02.11 | ₩116,645 | ₩119,266 | ₩116,324 | ₩117,327 | +0.58% | 7.2만 |
|---|
| 2026.02.10 | ₩116,030 | ₩120,991 | ₩114,733 | ₩117,661 | +1.41% | 8.1만 |
|---|
| 2026.02.09 | ₩118,998 | ₩119,266 | ₩113,450 | ₩114,626 | -3.67% | 26.1만 |
|---|
| 2026.02.06 | ₩112,340 | ₩119,212 | ₩109,692 | ₩118,604 | +5.58% | 33.8만 |
|---|
| 2026.02.05 | ₩120,041 | ₩120,335 | ₩108,329 | ₩110,307 | -8.11% | 23.5만 |
|---|
| 2026.02.04 | ₩122,582 | ₩122,582 | ₩120,349 | ₩120,442 | -1.75% | 12.5만 |
|---|
| 2026.02.03 | ₩124,881 | ₩125,463 | ₩121,044 | ₩121,766 | -2.49% | 11만 |
|---|
| 2026.02.02 | ₩125,216 | ₩126,009 | ₩124,347 | ₩124,387 | -0.66% | 12.6만 |
|---|
| 2026.01.30 | ₩127,021 | ₩128,023 | ₩126,352 | ₩126,807 | -0.17% | 26.6만 |
|---|
| 2026.01.29 | ₩129,829 | ₩130,263 | ₩127,689 | ₩128,679 | -0.89% | 18.9만 |
|---|
| 2026.01.28 | ₩130,337 | ₩130,403 | ₩129,708 | ₩130,056 | -0.22% | 12.1만 |
|---|
| 2026.01.27 | ₩129,454 | ₩130,791 | ₩128,997 | ₩129,548 | +0.07% | 13.1만 |
|---|
| 2026.01.26 | ₩129,695 | ₩130,283 | ₩128,625 | ₩129,254 | -0.34% | 19만 |
|---|
| 2026.01.23 | ₩127,689 | ₩129,307 | ₩127,590 | ₩128,826 | +0.89% | 19.8만 |
|---|
| 2026.01.22 | ₩129,695 | ₩129,795 | ₩125,684 | ₩127,382 | -1.78% | 98.7만 |
|---|
| 2026.01.21 | ₩133,706 | ₩134,294 | ₩133,037 | ₩133,037 | -0.50% | 12.3만 |
|---|
| 2026.01.20 | ₩134,348 | ₩134,348 | ₩131,727 | ₩133,572 | -0.58% | 16.9만 |
|---|
| 2026.01.16 | ₩131,366 | ₩135,511 | ₩130,912 | ₩134,415 | +2.32% | 10.4만 |
|---|
| 2026.01.15 | ₩131,032 | ₩131,032 | ₩130,898 | ₩131,032 | 0.00% | 7.6만 |
|---|
| 2026.01.14 | ₩130,029 | ₩131,085 | ₩129,053 | ₩131,085 | +0.81% | 3.7만 |
|---|
| 2026.01.13 | ₩128,251 | ₩129,962 | ₩128,251 | ₩129,655 | +1.09% | 4.3만 |
|---|
| 2026.01.12 | ₩127,021 | ₩129,829 | ₩127,021 | ₩129,695 | +2.11% | 4.6만 |
|---|
| 2026.01.09 | ₩127,522 | ₩130,978 | ₩127,522 | ₩129,829 | +1.81% | 11만 |
|---|
| 2026.01.08 | ₩127,475 | ₩128,023 | ₩127,007 | ₩127,756 | +0.22% | 2.5만 |
|---|
| 2026.01.07 | ₩127,021 | ₩128,023 | ₩127,021 | ₩127,489 | +0.37% | 4.9만 |
|---|
| 2026.01.06 | ₩126,018 | ₩127,168 | ₩125,951 | ₩127,021 | +0.80% | 3.7만 |
|---|
| 2026.01.05 | ₩125,817 | ₩126,753 | ₩125,456 | ₩126,018 | +0.16% | 7.7만 |
|---|
| 2026.01.02 | ₩126,218 | ₩126,686 | ₩124,534 | ₩125,801 | -0.33% | 4.7만 |
|---|
| 2025.12.31 | ₩125,430 | ₩127,342 | ₩125,430 | ₩127,141 | +1.36% | 28.6만 |
|---|
| 2025.12.30 | ₩127,355 | ₩127,422 | ₩126,727 | ₩127,021 | -0.26% | 8.9만 |
|---|
| 2025.12.29 | ₩126,874 | ₩126,887 | ₩126,705 | ₩126,820 | -0.04% | 4.8만 |
|---|
| 2025.12.26 | ₩126,887 | ₩126,887 | ₩126,352 | ₩126,793 | -0.07% | 4.6만 |
|---|
| 2025.12.24 | ₩126,887 | ₩127,021 | ₩126,475 | ₩126,887 | 0.00% | 2.3만 |
|---|
| 2025.12.23 | ₩125,376 | ₩127,021 | ₩125,229 | ₩126,887 | +1.21% | 3.3만 |
|---|
| 2025.12.22 | ₩124,815 | ₩125,430 | ₩124,320 | ₩125,349 | +0.43% | 6.8만 |
|---|
| 2025.12.19 | ₩122,608 | ₩125,085 | ₩122,608 | ₩124,306 | +1.38% | 4.9만 |
|---|
| 2025.12.18 | ₩123,090 | ₩123,330 | ₩122,475 | ₩123,317 | +0.18% | 3.5만 |
|---|
| 2025.12.17 | ₩122,475 | ₩123,678 | ₩121,017 | ₩122,007 | -0.38% | 7.7만 |
|---|
| 2025.12.16 | ₩121,672 | ₩123,010 | ₩121,178 | ₩122,354 | +0.56% | 7.4만 |
|---|
| 2025.12.15 | ₩122,702 | ₩122,702 | ₩120,616 | ₩120,630 | -1.69% | 4.4만 |
|---|
| 2025.12.12 | ₩122,702 | ₩122,876 | ₩121,140 | ₩121,699 | -0.82% | 2.7만 |
|---|
| 2025.12.11 | ₩121,659 | ₩122,742 | ₩121,659 | ₩122,461 | +0.66% | 1.5만 |
|---|
| 2025.12.10 | ₩122,408 | ₩122,408 | ₩120,589 | ₩120,603 | -1.47% | 6.9만 |
|---|
| 2025.12.09 | ₩122,675 | ₩122,675 | ₩121,713 | ₩121,873 | -0.65% | 6만 |
|---|
| 2025.12.08 | ₩123,010 | ₩123,544 | ₩121,686 | ₩121,766 | -1.01% | 5.1만 |
|---|
| 2025.12.05 | ₩122,689 | ₩123,330 | ₩121,098 | ₩122,542 | -0.12% | 1.9만 |
|---|
| 2025.12.04 | ₩123,183 | ₩123,183 | ₩122,354 | ₩122,488 | -0.56% | 2.4만 |
|---|
| 2025.12.03 | ₩123,625 | ₩123,678 | ₩121,806 | ₩122,689 | -0.76% | 4.4만 |
|---|
| 2025.12.02 | ₩122,742 | ₩123,330 | ₩122,488 | ₩122,862 | +0.10% | 10.4만 |
|---|
| 2025.12.01 | ₩123,504 | ₩123,504 | ₩121,432 | ₩122,548 | -0.77% | 4.9만 |
|---|
| 2025.11.28 | ₩124,280 | ₩126,479 | ₩124,093 | ₩125,296 | +0.82% | 6.4만 |
|---|
| 2025.11.26 | ₩122,876 | ₩124,012 | ₩122,007 | ₩122,635 | -0.20% | 5.4만 |
|---|
| 2025.11.25 | ₩124,280 | ₩124,280 | ₩121,612 | ₩121,940 | -1.88% | 3.7만 |
|---|
| 2025.11.24 | ₩123,745 | ₩123,999 | ₩122,341 | ₩122,983 | -0.62% | 6.2만 |
|---|
| 2025.11.21 | ₩116,993 | ₩122,047 | ₩114,319 | ₩121,405 | +3.77% | 10만 |
|---|
| 2025.11.20 | ₩120,202 | ₩122,017 | ₩115,107 | ₩116,993 | -2.67% | 8.4만 |
|---|
| 2025.11.19 | ₩125,349 | ₩125,480 | ₩118,330 | ₩119,025 | -5.05% | 21.6만 |
|---|
| 2025.11.18 | ₩120,376 | ₩125,684 | ₩119,934 | ₩124,186 | +3.17% | 13.5만 |
|---|
| 2025.11.17 | ₩128,318 | ₩128,318 | ₩120,335 | ₩122,060 | -4.88% | 21.3만 |
|---|
| 2025.11.14 | ₩127,021 | ₩127,676 | ₩125,684 | ₩127,154 | +0.11% | 13.3만 |
|---|
| 2025.11.13 | ₩128,358 | ₩131,992 | ₩127,596 | ₩128,358 | 0.00% | 24.6만 |
|---|
| 2025.11.12 | ₩125,403 | ₩128,358 | ₩124,360 | ₩127,622 | +1.77% | 44.6만 |
|---|
| 2025.11.11 | ₩124,333 | ₩124,347 | ₩122,608 | ₩123,651 | -0.55% | 35.8만 |
|---|
| 2025.11.10 | ₩123,210 | ₩125,537 | ₩119,881 | ₩123,210 | 0.00% | 49.3만 |
|---|
| 2025.11.07 | ₩113,650 | ₩117,661 | ₩113,650 | ₩115,990 | +2.06% | 12.1만 |
|---|
| 2025.11.06 | ₩112,982 | ₩120,322 | ₩109,639 | ₩117,661 | +4.14% | 36.2만 |
|---|