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 | ₩132,879 | ₩133,039 | ₩132,280 | ₩132,505 | -0.28% | 43.3만 |
| 2026.10.08 | ₩133,093 | ₩133,374 | ₩132,037 | ₩132,130 | -0.72% | 82.4만 |
| 2026.10.07 | ₩133,681 | ₩133,695 | ₩132,812 | ₩132,932 | -0.56% | 74.2만 |
| 2026.10.06 | ₩133,721 | ₩133,721 | ₩132,978 | ₩133,721 | 0.00% | 55.1만 |
| 2026.10.05 | ₩133,721 | ₩133,721 | ₩133,708 | ₩133,721 | 0.00% | 65.9만 |
| 2026.10.02 | ₩133,708 | ₩133,721 | ₩133,695 | ₩133,721 | +0.01% | 55.5만 |
| 2026.10.01 | ₩133,708 | ₩133,721 | ₩133,653 | ₩133,721 | +0.01% | 61만 |
| 2026.09.30 | ₩133,721 | ₩133,721 | ₩133,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,721 |
| 0.00% |
| 78.9만 |
| 2026.09.29 | ₩133,708 | ₩133,721 | ₩133,668 | ₩133,721 | +0.01% | 43.7만 |
|---|
| 2026.09.28 | ₩133,708 | ₩133,721 | ₩133,374 | ₩133,721 | +0.01% | 69.7만 |
|---|
| 2026.09.25 | ₩133,708 | ₩133,721 | ₩133,681 | ₩133,721 | +0.01% | 50.2만 |
|---|
| 2026.09.24 | ₩133,695 | ₩133,721 | ₩133,681 | ₩133,721 | +0.02% | 38만 |
|---|
| 2026.09.23 | ₩133,721 | ₩133,721 | ₩133,641 | ₩133,721 | 0.00% | 54.2만 |
|---|
| 2026.09.22 | ₩133,708 | ₩133,721 | ₩133,695 | ₩133,721 | +0.01% | 67만 |
|---|
| 2026.09.21 | ₩133,695 | ₩133,721 | ₩133,669 | ₩133,721 | +0.02% | 63.2만 |
|---|
| 2026.09.18 | ₩133,695 | ₩133,721 | ₩133,641 | ₩133,721 | +0.02% | 81.3만 |
|---|
| 2026.09.17 | ₩133,721 | ₩133,721 | ₩133,588 | ₩133,668 | -0.04% | 58.8만 |
|---|
| 2026.09.16 | ₩133,668 | ₩133,721 | ₩133,454 | ₩133,721 | +0.04% | 59.4만 |
|---|
| 2026.09.15 | ₩133,668 | ₩133,708 | ₩133,253 | ₩133,708 | +0.03% | 71.5만 |
|---|
| 2026.09.14 | ₩133,240 | ₩133,721 | ₩133,240 | ₩133,721 | +0.36% | 57.4만 |
|---|
| 2026.09.11 | ₩133,721 | ₩133,721 | ₩132,986 | ₩133,374 | -0.26% | 71.4만 |
|---|
| 2026.09.10 | ₩133,614 | ₩133,721 | ₩133,601 | ₩133,721 | +0.08% | 44.9만 |
|---|
| 2026.09.09 | ₩133,588 | ₩133,721 | ₩133,574 | ₩133,721 | +0.10% | 34.1만 |
|---|
| 2026.09.08 | ₩133,708 | ₩133,721 | ₩133,561 | ₩133,561 | -0.11% | 45.1만 |
|---|
| 2026.09.04 | ₩133,695 | ₩133,721 | ₩133,655 | ₩133,721 | +0.02% | 54만 |
|---|
| 2026.09.03 | ₩133,708 | ₩133,721 | ₩133,614 | ₩133,708 | 0.00% | 60.7만 |
|---|
| 2026.09.02 | ₩133,708 | ₩133,721 | ₩133,574 | ₩133,708 | 0.00% | 31.5만 |
|---|
| 2026.09.01 | ₩133,695 | ₩133,721 | ₩133,267 | ₩133,641 | -0.04% | 36.6만 |
|---|
| 2026.08.31 | ₩133,695 | ₩133,721 | ₩133,534 | ₩133,721 | +0.02% | 74.1만 |
|---|
| 2026.08.28 | ₩133,721 | ₩133,721 | ₩132,879 | ₩133,374 | -0.26% | 38.7만 |
|---|
| 2026.08.27 | ₩133,721 | ₩133,721 | ₩133,695 | ₩133,721 | 0.00% | 51.9만 |
|---|
| 2026.08.26 | ₩133,708 | ₩133,802 | ₩133,708 | ₩133,721 | +0.01% | 22.4만 |
|---|
| 2026.08.25 | ₩133,708 | ₩133,721 | ₩133,707 | ₩133,708 | 0.00% | 25.5만 |
|---|
| 2026.08.24 | ₩133,708 | ₩133,721 | ₩133,655 | ₩133,708 | 0.00% | 34.9만 |
|---|
| 2026.08.21 | ₩133,708 | ₩133,721 | ₩133,574 | ₩133,721 | +0.01% | 45.2만 |
|---|
| 2026.08.20 | ₩133,561 | ₩133,828 | ₩133,354 | ₩133,588 | +0.02% | 55.9만 |
|---|
| 2026.08.19 | ₩133,441 | ₩133,628 | ₩133,066 | ₩133,628 | +0.14% | 23만 |
|---|
| 2026.08.18 | ₩132,638 | ₩133,494 | ₩132,638 | ₩133,294 | +0.49% | 12.3만 |
|---|
| 2026.08.17 | ₩133,213 | ₩133,213 | ₩132,785 | ₩133,013 | -0.15% | 8만 |
|---|
| 2026.08.14 | ₩133,307 | ₩133,494 | ₩132,571 | ₩132,719 | -0.44% | 10.2만 |
|---|
| 2026.08.13 | ₩132,906 | ₩133,307 | ₩132,772 | ₩133,307 | +0.30% | 12만 |
|---|
| 2026.08.12 | ₩132,999 | ₩132,999 | ₩132,465 | ₩132,906 | -0.07% | 10.6만 |
|---|
| 2026.08.11 | ₩131,462 | ₩132,999 | ₩131,462 | ₩132,558 | +0.83% | 12.1만 |
|---|
| 2026.08.10 | ₩132,598 | ₩132,759 | ₩131,115 | ₩131,930 | -0.50% | 11.6만 |
|---|
| 2026.08.07 | ₩132,210 | ₩133,039 | ₩132,104 | ₩132,999 | +0.60% | 18.9만 |
|---|
| 2026.08.06 | ₩131,689 | ₩132,237 | ₩131,315 | ₩132,104 | +0.31% | 11.6만 |
|---|
| 2026.08.05 | ₩131,034 | ₩131,502 | ₩130,980 | ₩131,087 | +0.04% | 9.5만 |
|---|
| 2026.08.04 | ₩130,098 | ₩131,020 | ₩130,098 | ₩130,780 | +0.52% | 11.7만 |
|---|
| 2026.08.03 | ₩130,205 | ₩130,566 | ₩129,764 | ₩130,058 | -0.11% | 18만 |
|---|
| 2026.07.31 | ₩129,697 | ₩130,860 | ₩129,095 | ₩129,563 | -0.10% | 13.6만 |
|---|
| 2026.07.30 | ₩128,988 | ₩130,365 | ₩128,480 | ₩129,978 | +0.77% | 11.7만 |
|---|
| 2026.07.29 | ₩128,694 | ₩129,429 | ₩127,691 | ₩127,691 | -0.78% | 11.2만 |
|---|
| 2026.07.28 | ₩129,001 | ₩129,697 | ₩127,557 | ₩127,557 | -1.12% | 17.4만 |
|---|
| 2026.07.27 | ₩129,937 | ₩130,352 | ₩129,135 | ₩129,376 | -0.43% | 14.5만 |
|---|
| 2026.07.24 | ₩129,269 | ₩129,937 | ₩128,360 | ₩129,135 | -0.10% | 13만 |
|---|
| 2026.07.23 | ₩130,873 | ₩130,873 | ₩127,491 | ₩128,761 | -1.61% | 11.8만 |
|---|
| 2026.07.22 | ₩131,234 | ₩131,569 | ₩130,646 | ₩131,154 | -0.06% | 9.7만 |
|---|
| 2026.07.21 | ₩131,101 | ₩131,422 | ₩130,379 | ₩131,422 | +0.24% | 12.9만 |
|---|
| 2026.07.20 | ₩130,566 | ₩131,702 | ₩130,339 | ₩130,740 | +0.13% | 15.7만 |
|---|
| 2026.07.17 | ₩129,830 | ₩132,371 | ₩128,400 | ₩130,673 | +0.65% | 17만 |
|---|
| 2026.07.16 | ₩132,104 | ₩132,237 | ₩129,764 | ₩130,298 | -1.37% | 20.3만 |
|---|
| 2026.07.15 | ₩131,034 | ₩132,050 | ₩130,528 | ₩132,050 | +0.78% | 20.1만 |
|---|
| 2026.07.14 | ₩130,365 | ₩130,980 | ₩130,031 | ₩130,931 | +0.43% | 10.1만 |
|---|
| 2026.07.13 | ₩128,360 | ₩130,258 | ₩128,360 | ₩129,443 | +0.84% | 16만 |
|---|
| 2026.07.10 | ₩130,312 | ₩130,766 | ₩129,028 | ₩130,365 | +0.04% | 10.8만 |
|---|
| 2026.07.09 | ₩129,683 | ₩130,673 | ₩128,226 | ₩130,098 | +0.32% | 12.8만 |
|---|
| 2026.07.08 | ₩129,563 | ₩130,031 | ₩127,838 | ₩128,761 | -0.62% | 11.3만 |
|---|
| 2026.07.07 | ₩131,034 | ₩131,355 | ₩129,596 | ₩129,964 | -0.82% | 16.9만 |
|---|
| 2026.07.06 | ₩129,951 | ₩131,435 | ₩129,296 | ₩130,499 | +0.42% | 23.4만 |
|---|
| 2026.07.02 | ₩130,766 | ₩131,983 | ₩129,697 | ₩129,897 | -0.66% | 34.3만 |
|---|
| 2026.07.01 | ₩121,527 | ₩131,221 | ₩121,527 | ₩129,510 | +6.57% | 39만 |
|---|
| 2026.06.30 | ₩120,671 | ₩123,867 | ₩118,810 | ₩121,741 | +0.89% | 35.6만 |
|---|
| 2026.06.29 | ₩121,594 | ₩123,466 | ₩117,342 | ₩122,637 | +0.86% | 56.2만 |
|---|
| 2026.06.26 | ₩106,886 | ₩117,663 | ₩105,643 | ₩117,329 | +9.77% | 87.1만 |
|---|
| 2026.06.25 | ₩120,351 | ₩120,885 | ₩111,380 | ₩111,686 | -7.20% | 81.5만 |
|---|
| 2026.06.24 | ₩123,145 | ₩125,391 | ₩118,398 | ₩118,412 | -3.84% | 95.4만 |
|---|
| 2026.06.23 | ₩128,360 | ₩130,085 | ₩126,354 | ₩126,354 | -1.56% | 45.8만 |
|---|
| 2026.06.22 | ₩132,892 | ₩132,959 | ₩129,844 | ₩130,205 | -2.02% | 56.3만 |
|---|
| 2026.06.18 | ₩133,574 | ₩133,588 | ₩124,188 | ₩130,646 | -2.19% | 160.6만 |
|---|
| 2026.06.17 | ₩133,548 | ₩133,721 | ₩133,548 | ₩133,721 | +0.13% | 82.1만 |
|---|
| 2026.06.16 | ₩133,681 | ₩133,721 | ₩133,240 | ₩133,695 | +0.01% | 98.7만 |
|---|
| 2026.06.15 | ₩133,454 | ₩133,721 | ₩133,080 | ₩133,721 | +0.20% | 78.7만 |
|---|
| 2026.06.12 | ₩132,063 | ₩133,280 | ₩131,930 | ₩132,291 | +0.17% | 42.9만 |
|---|
| 2026.06.11 | ₩131,034 | ₩131,836 | ₩130,365 | ₩131,395 | +0.28% | 27.3만 |
|---|
| 2026.06.10 | ₩129,790 | ₩131,181 | ₩129,714 | ₩130,151 | +0.28% | 35.8만 |
|---|
| 2026.06.09 | ₩131,328 | ₩131,642 | ₩127,370 | ₩129,964 | -1.04% | 29.3만 |
|---|
| 2026.06.08 | ₩128,360 | ₩130,766 | ₩127,838 | ₩130,753 | +1.86% | 67.2만 |
|---|
| 2026.06.05 | ₩128,761 | ₩128,854 | ₩123,011 | ₩126,153 | -2.02% | 131.7만 |
|---|
| 2026.06.04 | ₩129,202 | ₩130,205 | ₩127,945 | ₩129,028 | -0.13% | 77.8만 |
|---|
| 2026.06.03 | ₩131,609 | ₩131,836 | ₩129,028 | ₩129,576 | -1.54% | 69.9만 |
|---|
| 2026.06.02 | ₩132,999 | ₩133,160 | ₩130,125 | ₩130,125 | -2.16% | 88.6만 |
|---|
| 2026.06.01 | ₩131,783 | ₩133,548 | ₩131,783 | ₩133,120 | +1.01% | 106.7만 |
|---|
| 2026.05.29 | ₩133,708 | ₩133,735 | ₩133,695 | ₩133,721 | +0.01% | 164.5만 |
|---|
| 2026.05.28 | ₩133,815 | ₩133,815 | ₩133,641 | ₩133,708 | -0.08% | 102.4만 |
|---|
| 2026.05.27 | ₩133,721 | ₩133,721 | ₩133,695 | ₩133,721 | 0.00% | 71.5만 |
|---|
| 2026.05.26 | ₩133,721 | ₩133,735 | ₩133,695 | ₩133,721 | 0.00% | 58.9만 |
|---|
| 2026.05.22 | ₩133,721 | ₩133,721 | ₩133,681 | ₩133,721 | 0.00% | 39.7만 |
|---|
| 2026.05.21 | ₩133,708 | ₩133,721 | ₩133,681 | ₩133,721 | +0.01% | 31.2만 |
|---|
| 2026.05.20 | ₩133,708 | ₩133,721 | ₩133,668 | ₩133,708 | 0.00% | 26.7만 |
|---|
| 2026.05.19 | ₩133,708 | ₩133,721 | ₩133,574 | ₩133,721 | +0.01% | 40.9만 |
|---|
| 2026.05.18 | ₩133,855 | ₩133,855 | ₩133,507 | ₩133,655 | -0.15% | 27.3만 |
|---|
| 2026.05.15 | ₩133,681 | ₩133,721 | ₩133,601 | ₩133,708 | +0.02% | 54.4만 |
|---|
| 2026.05.14 | ₩133,307 | ₩133,721 | ₩133,039 | ₩133,601 | +0.22% | 43.5만 |
|---|
| 2026.05.13 | ₩133,093 | ₩133,093 | ₩132,719 | ₩132,772 | -0.24% | 13만 |
|---|
| 2026.05.12 | ₩133,200 | ₩133,227 | ₩132,732 | ₩132,852 | -0.26% | 14.3만 |
|---|
| 2026.05.11 | ₩133,173 | ₩133,176 | ₩132,759 | ₩132,906 | -0.20% | 22.9만 |
|---|
| 2026.05.08 | ₩132,973 | ₩133,120 | ₩132,665 | ₩133,066 | +0.07% | 9.3만 |
|---|
| 2026.05.07 | ₩132,652 | ₩133,039 | ₩132,638 | ₩132,732 | +0.06% | 8.2만 |
|---|
| 2026.05.06 | ₩133,173 | ₩133,173 | ₩132,371 | ₩132,785 | -0.29% | 15.2만 |
|---|
| 2026.05.05 | ₩132,879 | ₩133,173 | ₩132,705 | ₩133,160 | +0.21% | 14.7만 |
|---|
| 2026.05.04 | ₩132,772 | ₩132,866 | ₩132,384 | ₩132,752 | -0.02% | 12.1만 |
|---|
| 2026.05.01 | ₩131,783 | ₩132,776 | ₩130,967 | ₩132,705 | +0.70% | 37.5만 |
|---|
| 2026.04.30 | ₩133,641 | ₩133,761 | ₩133,427 | ₩133,641 | 0.00% | 54.1만 |
|---|
| 2026.04.29 | ₩133,695 | ₩133,748 | ₩133,574 | ₩133,735 | +0.03% | 36.3만 |
|---|
| 2026.04.28 | ₩133,655 | ₩133,708 | ₩133,441 | ₩133,695 | +0.03% | 23.5만 |
|---|
| 2026.04.27 | ₩133,695 | ₩133,708 | ₩133,601 | ₩133,695 | 0.00% | 15.8만 |
|---|
| 2026.04.24 | ₩133,695 | ₩133,695 | ₩133,441 | ₩133,521 | -0.13% | 9.4만 |
|---|
| 2026.04.23 | ₩133,655 | ₩133,668 | ₩133,481 | ₩133,668 | +0.01% | 23.6만 |
|---|
| 2026.04.22 | ₩133,173 | ₩133,588 | ₩133,106 | ₩133,588 | +0.31% | 29.3만 |
|---|
| 2026.04.21 | ₩133,240 | ₩133,240 | ₩132,946 | ₩133,093 | -0.11% | 8.2만 |
|---|
| 2026.04.20 | ₩133,039 | ₩133,240 | ₩132,973 | ₩133,106 | +0.05% | 12.1만 |
|---|
| 2026.04.17 | ₩132,906 | ₩133,146 | ₩132,571 | ₩133,146 | +0.18% | 19.4만 |
|---|
| 2026.04.16 | ₩132,906 | ₩132,906 | ₩132,438 | ₩132,719 | -0.14% | 12.4만 |
|---|
| 2026.04.15 | ₩131,141 | ₩133,507 | ₩130,753 | ₩133,307 | +1.65% | 20.2만 |
|---|
| 2026.04.14 | ₩130,098 | ₩131,004 | ₩130,085 | ₩130,967 | +0.67% | 12.9만 |
|---|
| 2026.04.13 | ₩131,034 | ₩131,435 | ₩130,232 | ₩130,365 | -0.51% | 17.2만 |
|---|
| 2026.04.10 | ₩131,034 | ₩131,434 | ₩130,970 | ₩131,315 | +0.21% | 6.1만 |
|---|
| 2026.04.09 | ₩131,114 | ₩131,368 | ₩130,847 | ₩131,208 | +0.07% | 6.5만 |
|---|
| 2026.04.08 | ₩131,034 | ₩131,061 | ₩130,432 | ₩131,047 | +0.01% | 8만 |
|---|
| 2026.04.07 | ₩130,151 | ₩130,766 | ₩130,151 | ₩130,258 | +0.08% | 5.8만 |
|---|
| 2026.04.06 | ₩130,633 | ₩130,833 | ₩130,071 | ₩130,659 | +0.02% | 13.5만 |
|---|
| 2026.04.02 | ₩130,860 | ₩131,020 | ₩129,737 | ₩130,058 | -0.61% | 8.7만 |
|---|
| 2026.04.01 | ₩131,716 | ₩131,829 | ₩129,028 | ₩131,007 | -0.54% | 18.3만 |
|---|
| 2026.03.31 | ₩133,240 | ₩133,721 | ₩132,932 | ₩133,347 | +0.08% | 42.9만 |
|---|
| 2026.03.30 | ₩132,892 | ₩133,534 | ₩131,863 | ₩132,946 | +0.04% | 41.7만 |
|---|
| 2026.03.27 | ₩132,571 | ₩132,692 | ₩131,769 | ₩131,783 | -0.60% | 15.5만 |
|---|
| 2026.03.26 | ₩132,438 | ₩132,705 | ₩131,863 | ₩132,371 | -0.05% | 16.3만 |
|---|
| 2026.03.25 | ₩131,836 | ₩133,374 | ₩131,448 | ₩132,371 | +0.41% | 16.4만 |
|---|
| 2026.03.24 | ₩130,900 | ₩131,368 | ₩130,713 | ₩131,368 | +0.36% | 13만 |
|---|
| 2026.03.23 | ₩131,154 | ₩131,168 | ₩129,543 | ₩130,873 | -0.21% | 13.6만 |
|---|
| 2026.03.20 | ₩131,234 | ₩131,234 | ₩129,777 | ₩129,830 | -1.07% | 12.5만 |
|---|
| 2026.03.19 | ₩129,830 | ₩131,689 | ₩129,710 | ₩130,713 | +0.68% | 10.3만 |
|---|
| 2026.03.18 | ₩132,237 | ₩132,237 | ₩130,365 | ₩130,446 | -1.35% | 16.8만 |
|---|
| 2026.03.17 | ₩131,047 | ₩131,970 | ₩131,047 | ₩131,970 | +0.70% | 20.7만 |
|---|
| 2026.03.16 | ₩129,804 | ₩130,700 | ₩129,697 | ₩130,700 | +0.69% | 26.3만 |
|---|
| 2026.03.13 | ₩128,895 | ₩129,536 | ₩128,500 | ₩129,362 | +0.36% | 23.6만 |
|---|
| 2026.03.12 | ₩128,386 | ₩128,386 | ₩127,557 | ₩128,092 | -0.23% | 8.3만 |
|---|
| 2026.03.11 | ₩127,557 | ₩128,948 | ₩126,956 | ₩128,360 | +0.63% | 35.2만 |
|---|
| 2026.03.10 | ₩126,822 | ₩126,916 | ₩126,220 | ₩126,822 | 0.00% | 8.3만 |
|---|
| 2026.03.09 | ₩126,033 | ₩126,916 | ₩125,686 | ₩126,728 | +0.55% | 5.1만 |
|---|
| 2026.03.06 | ₩126,608 | ₩127,237 | ₩125,726 | ₩126,448 | -0.13% | 3.9만 |
|---|
| 2026.03.05 | ₩125,686 | ₩126,969 | ₩125,164 | ₩126,942 | +1.00% | 10.5만 |
|---|
| 2026.03.04 | ₩126,528 | ₩126,541 | ₩125,017 | ₩126,501 | -0.02% | 9.1만 |
|---|
| 2026.03.03 | ₩124,362 | ₩126,020 | ₩124,348 | ₩125,017 | +0.53% | 3만 |
|---|
| 2026.03.02 | ₩126,354 | ₩127,691 | ₩125,351 | ₩125,953 | -0.32% | 11.9만 |
|---|
| 2026.02.27 | ₩127,183 | ₩127,691 | ₩125,686 | ₩126,769 | -0.33% | 16.2만 |
|---|
| 2026.02.26 | ₩127,758 | ₩130,659 | ₩126,889 | ₩128,881 | +0.88% | 33.7만 |
|---|
| 2026.02.25 | ₩125,512 | ₩127,611 | ₩125,411 | ₩127,424 | +1.52% | 9.9만 |
|---|
| 2026.02.24 | ₩124,790 | ₩126,234 | ₩123,840 | ₩124,415 | -0.30% | 10.8만 |
|---|
| 2026.02.23 | ₩125,686 | ₩126,488 | ₩124,482 | ₩124,763 | -0.73% | 11.2만 |
|---|
| 2026.02.20 | ₩124,576 | ₩126,247 | ₩124,348 | ₩126,234 | +1.33% | 5.6만 |
|---|
| 2026.02.19 | ₩124,001 | ₩125,284 | ₩122,878 | ₩124,562 | +0.45% | 8.6만 |
|---|
| 2026.02.18 | ₩125,151 | ₩126,116 | ₩123,092 | ₩123,479 | -1.34% | 10.5만 |
|---|
| 2026.02.17 | ₩123,011 | ₩125,672 | ₩122,745 | ₩125,311 | +1.87% | 16.2만 |
|---|
| 2026.02.13 | ₩120,110 | ₩123,680 | ₩119,281 | ₩123,225 | +2.59% | 7.9만 |
|---|
| 2026.02.12 | ₩118,519 | ₩120,310 | ₩116,567 | ₩119,161 | +0.54% | 14.5만 |
|---|
| 2026.02.11 | ₩116,647 | ₩119,268 | ₩116,326 | ₩117,329 | +0.58% | 7.2만 |
|---|
| 2026.02.10 | ₩116,032 | ₩120,992 | ₩114,735 | ₩117,663 | +1.41% | 8.1만 |
|---|
| 2026.02.09 | ₩119,000 | ₩119,268 | ₩113,451 | ₩114,628 | -3.67% | 26.1만 |
|---|
| 2026.02.06 | ₩112,341 | ₩119,214 | ₩109,694 | ₩118,606 | +5.58% | 33.8만 |
|---|
| 2026.02.05 | ₩120,043 | ₩120,337 | ₩108,330 | ₩110,309 | -8.11% | 23.5만 |
|---|
| 2026.02.04 | ₩122,583 | ₩122,583 | ₩120,351 | ₩120,444 | -1.75% | 12.5만 |
|---|
| 2026.02.03 | ₩124,883 | ₩125,465 | ₩121,046 | ₩121,768 | -2.49% | 11만 |
|---|
| 2026.02.02 | ₩125,218 | ₩126,010 | ₩124,348 | ₩124,389 | -0.66% | 12.6만 |
|---|
| 2026.01.30 | ₩127,023 | ₩128,025 | ₩126,354 | ₩126,809 | -0.17% | 26.6만 |
|---|
| 2026.01.29 | ₩129,830 | ₩130,265 | ₩127,691 | ₩128,681 | -0.89% | 18.9만 |
|---|
| 2026.01.28 | ₩130,339 | ₩130,405 | ₩129,710 | ₩130,058 | -0.22% | 12.1만 |
|---|
| 2026.01.27 | ₩129,456 | ₩130,793 | ₩128,999 | ₩129,550 | +0.07% | 13.1만 |
|---|
| 2026.01.26 | ₩129,697 | ₩130,285 | ₩128,627 | ₩129,256 | -0.34% | 19만 |
|---|
| 2026.01.23 | ₩127,691 | ₩129,309 | ₩127,592 | ₩128,828 | +0.89% | 19.8만 |
|---|
| 2026.01.22 | ₩129,697 | ₩129,797 | ₩125,686 | ₩127,384 | -1.78% | 98.7만 |
|---|
| 2026.01.21 | ₩133,708 | ₩134,296 | ₩133,039 | ₩133,039 | -0.50% | 12.3만 |
|---|
| 2026.01.20 | ₩134,350 | ₩134,350 | ₩131,729 | ₩133,574 | -0.58% | 16.9만 |
|---|
| 2026.01.16 | ₩131,368 | ₩135,513 | ₩130,914 | ₩134,417 | +2.32% | 10.4만 |
|---|
| 2026.01.15 | ₩131,034 | ₩131,034 | ₩130,900 | ₩131,034 | 0.00% | 7.6만 |
|---|
| 2026.01.14 | ₩130,031 | ₩131,087 | ₩129,055 | ₩131,087 | +0.81% | 3.7만 |
|---|
| 2026.01.13 | ₩128,253 | ₩129,964 | ₩128,253 | ₩129,657 | +1.09% | 4.3만 |
|---|
| 2026.01.12 | ₩127,023 | ₩129,830 | ₩127,023 | ₩129,697 | +2.11% | 4.6만 |
|---|
| 2026.01.09 | ₩127,524 | ₩130,980 | ₩127,524 | ₩129,830 | +1.81% | 11만 |
|---|
| 2026.01.08 | ₩127,477 | ₩128,025 | ₩127,009 | ₩127,758 | +0.22% | 2.5만 |
|---|
| 2026.01.07 | ₩127,023 | ₩128,025 | ₩127,023 | ₩127,491 | +0.37% | 4.9만 |
|---|
| 2026.01.06 | ₩126,020 | ₩127,170 | ₩125,953 | ₩127,023 | +0.80% | 3.7만 |
|---|
| 2026.01.05 | ₩125,819 | ₩126,755 | ₩125,458 | ₩126,020 | +0.16% | 7.7만 |
|---|
| 2026.01.02 | ₩126,220 | ₩126,688 | ₩124,536 | ₩125,803 | -0.33% | 4.7만 |
|---|
| 2025.12.31 | ₩125,431 | ₩127,343 | ₩125,431 | ₩127,143 | +1.36% | 28.6만 |
|---|
| 2025.12.30 | ₩127,357 | ₩127,424 | ₩126,728 | ₩127,023 | -0.26% | 8.9만 |
|---|
| 2025.12.29 | ₩126,876 | ₩126,889 | ₩126,707 | ₩126,822 | -0.04% | 4.8만 |
|---|
| 2025.12.26 | ₩126,889 | ₩126,889 | ₩126,354 | ₩126,795 | -0.07% | 4.6만 |
|---|
| 2025.12.24 | ₩126,889 | ₩127,023 | ₩126,477 | ₩126,889 | 0.00% | 2.3만 |
|---|
| 2025.12.23 | ₩125,378 | ₩127,023 | ₩125,231 | ₩126,889 | +1.21% | 3.3만 |
|---|
| 2025.12.22 | ₩124,816 | ₩125,431 | ₩124,322 | ₩125,351 | +0.43% | 6.8만 |
|---|
| 2025.12.19 | ₩122,610 | ₩125,087 | ₩122,610 | ₩124,308 | +1.38% | 4.9만 |
|---|
| 2025.12.18 | ₩123,092 | ₩123,332 | ₩122,477 | ₩123,319 | +0.18% | 3.5만 |
|---|
| 2025.12.17 | ₩122,477 | ₩123,680 | ₩121,019 | ₩122,009 | -0.38% | 7.7만 |
|---|
| 2025.12.16 | ₩121,674 | ₩123,011 | ₩121,180 | ₩122,356 | +0.56% | 7.4만 |
|---|
| 2025.12.15 | ₩122,704 | ₩122,704 | ₩120,618 | ₩120,631 | -1.69% | 4.4만 |
|---|
| 2025.12.12 | ₩122,704 | ₩122,878 | ₩121,142 | ₩121,701 | -0.82% | 2.7만 |
|---|
| 2025.12.11 | ₩121,661 | ₩122,744 | ₩121,661 | ₩122,463 | +0.66% | 1.5만 |
|---|
| 2025.12.10 | ₩122,410 | ₩122,410 | ₩120,591 | ₩120,605 | -1.47% | 6.9만 |
|---|
| 2025.12.09 | ₩122,677 | ₩122,677 | ₩121,714 | ₩121,875 | -0.65% | 6만 |
|---|
| 2025.12.08 | ₩123,011 | ₩123,546 | ₩121,688 | ₩121,768 | -1.01% | 5.1만 |
|---|
| 2025.12.05 | ₩122,690 | ₩123,332 | ₩121,099 | ₩122,543 | -0.12% | 1.9만 |
|---|
| 2025.12.04 | ₩123,185 | ₩123,185 | ₩122,356 | ₩122,490 | -0.56% | 2.4만 |
|---|
| 2025.12.03 | ₩123,626 | ₩123,680 | ₩121,808 | ₩122,690 | -0.76% | 4.4만 |
|---|
| 2025.12.02 | ₩122,744 | ₩123,332 | ₩122,490 | ₩122,864 | +0.10% | 10.4만 |
|---|
| 2025.12.01 | ₩123,506 | ₩123,506 | ₩121,434 | ₩122,550 | -0.77% | 4.9만 |
|---|
| 2025.11.28 | ₩124,282 | ₩126,481 | ₩124,094 | ₩125,298 | +0.82% | 6.4만 |
|---|
| 2025.11.26 | ₩122,878 | ₩124,014 | ₩122,009 | ₩122,637 | -0.20% | 5.4만 |
|---|
| 2025.11.25 | ₩124,282 | ₩124,282 | ₩121,614 | ₩121,942 | -1.88% | 3.7만 |
|---|
| 2025.11.24 | ₩123,747 | ₩124,001 | ₩122,343 | ₩122,985 | -0.62% | 6.2만 |
|---|
| 2025.11.21 | ₩116,995 | ₩122,049 | ₩114,320 | ₩121,407 | +3.77% | 10만 |
|---|
| 2025.11.20 | ₩120,203 | ₩122,019 | ₩115,109 | ₩116,995 | -2.67% | 8.4만 |
|---|
| 2025.11.19 | ₩125,351 | ₩125,482 | ₩118,332 | ₩119,027 | -5.05% | 21.6만 |
|---|
| 2025.11.18 | ₩120,377 | ₩125,686 | ₩119,936 | ₩124,188 | +3.17% | 13.5만 |
|---|
| 2025.11.17 | ₩128,320 | ₩128,320 | ₩120,337 | ₩122,062 | -4.88% | 21.3만 |
|---|
| 2025.11.14 | ₩127,023 | ₩127,678 | ₩125,686 | ₩127,156 | +0.11% | 13.3만 |
|---|
| 2025.11.13 | ₩128,360 | ₩131,994 | ₩127,598 | ₩128,360 | 0.00% | 24.6만 |
|---|
| 2025.11.12 | ₩125,405 | ₩128,360 | ₩124,362 | ₩127,624 | +1.77% | 44.6만 |
|---|
| 2025.11.11 | ₩124,335 | ₩124,348 | ₩122,610 | ₩123,653 | -0.55% | 35.8만 |
|---|
| 2025.11.10 | ₩123,212 | ₩125,538 | ₩119,883 | ₩123,212 | 0.00% | 49.3만 |
|---|
| 2025.11.07 | ₩113,652 | ₩117,663 | ₩113,652 | ₩115,992 | +2.06% | 12.1만 |
|---|
| 2025.11.06 | ₩112,983 | ₩120,324 | ₩109,641 | ₩117,663 | +4.14% | 36.2만 |
|---|