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 | ₩133,322 | ₩133,483 | ₩132,721 | ₩132,947 | -0.28% | 43.3만 |
| 2026.10.08 | ₩133,537 | ₩133,819 | ₩132,477 | ₩132,571 | -0.72% | 82.4만 |
| 2026.10.07 | ₩134,127 | ₩134,141 | ₩133,255 | ₩133,376 | -0.56% | 74.2만 |
| 2026.10.06 | ₩134,167 | ₩134,167 | ₩133,422 | ₩134,167 | 0.00% | 55.1만 |
| 2026.10.05 | ₩134,167 | ₩134,167 | ₩134,154 | ₩134,167 | 0.00% | 65.9만 |
| 2026.10.02 | ₩134,154 | ₩134,167 | ₩134,141 | ₩134,167 | +0.01% | 55.5만 |
| 2026.10.01 | ₩134,154 | ₩134,167 | ₩134,099 | ₩134,167 | +0.01% | 61만 |
| 2026.09.30 | ₩134,167 | ₩134,167 | ₩134,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,167 |
| 0.00% |
| 78.9만 |
| 2026.09.29 | ₩134,154 | ₩134,167 | ₩134,114 | ₩134,167 | +0.01% | 43.7만 |
|---|
| 2026.09.28 | ₩134,154 | ₩134,167 | ₩133,819 | ₩134,167 | +0.01% | 69.7만 |
|---|
| 2026.09.25 | ₩134,154 | ₩134,167 | ₩134,127 | ₩134,167 | +0.01% | 50.2만 |
|---|
| 2026.09.24 | ₩134,141 | ₩134,167 | ₩134,127 | ₩134,167 | +0.02% | 38만 |
|---|
| 2026.09.23 | ₩134,167 | ₩134,167 | ₩134,087 | ₩134,167 | 0.00% | 54.2만 |
|---|
| 2026.09.22 | ₩134,154 | ₩134,167 | ₩134,141 | ₩134,167 | +0.01% | 67만 |
|---|
| 2026.09.21 | ₩134,141 | ₩134,167 | ₩134,115 | ₩134,167 | +0.02% | 63.2만 |
|---|
| 2026.09.18 | ₩134,141 | ₩134,167 | ₩134,087 | ₩134,167 | +0.02% | 81.3만 |
|---|
| 2026.09.17 | ₩134,167 | ₩134,167 | ₩134,033 | ₩134,114 | -0.04% | 58.8만 |
|---|
| 2026.09.16 | ₩134,114 | ₩134,167 | ₩133,899 | ₩134,167 | +0.04% | 59.4만 |
|---|
| 2026.09.15 | ₩134,114 | ₩134,154 | ₩133,698 | ₩134,154 | +0.03% | 71.5만 |
|---|
| 2026.09.14 | ₩133,684 | ₩134,167 | ₩133,684 | ₩134,167 | +0.36% | 57.4만 |
|---|
| 2026.09.11 | ₩134,167 | ₩134,167 | ₩133,430 | ₩133,819 | -0.26% | 71.4만 |
|---|
| 2026.09.10 | ₩134,060 | ₩134,167 | ₩134,047 | ₩134,167 | +0.08% | 44.9만 |
|---|
| 2026.09.09 | ₩134,033 | ₩134,167 | ₩134,020 | ₩134,167 | +0.10% | 34.1만 |
|---|
| 2026.09.08 | ₩134,154 | ₩134,167 | ₩134,006 | ₩134,006 | -0.11% | 45.1만 |
|---|
| 2026.09.04 | ₩134,141 | ₩134,167 | ₩134,100 | ₩134,167 | +0.02% | 54만 |
|---|
| 2026.09.03 | ₩134,154 | ₩134,167 | ₩134,060 | ₩134,154 | 0.00% | 60.7만 |
|---|
| 2026.09.02 | ₩134,154 | ₩134,167 | ₩134,020 | ₩134,154 | 0.00% | 31.5만 |
|---|
| 2026.09.01 | ₩134,141 | ₩134,167 | ₩133,711 | ₩134,087 | -0.04% | 36.6만 |
|---|
| 2026.08.31 | ₩134,141 | ₩134,167 | ₩133,980 | ₩134,167 | +0.02% | 74.1만 |
|---|
| 2026.08.28 | ₩134,167 | ₩134,167 | ₩133,322 | ₩133,819 | -0.26% | 38.7만 |
|---|
| 2026.08.27 | ₩134,167 | ₩134,167 | ₩134,141 | ₩134,167 | 0.00% | 51.9만 |
|---|
| 2026.08.26 | ₩134,154 | ₩134,248 | ₩134,154 | ₩134,167 | +0.01% | 22.4만 |
|---|
| 2026.08.25 | ₩134,154 | ₩134,167 | ₩134,153 | ₩134,154 | 0.00% | 25.5만 |
|---|
| 2026.08.24 | ₩134,154 | ₩134,167 | ₩134,100 | ₩134,154 | 0.00% | 34.9만 |
|---|
| 2026.08.21 | ₩134,154 | ₩134,167 | ₩134,020 | ₩134,167 | +0.01% | 45.2만 |
|---|
| 2026.08.20 | ₩134,006 | ₩134,275 | ₩133,798 | ₩134,033 | +0.02% | 55.9만 |
|---|
| 2026.08.19 | ₩133,886 | ₩134,074 | ₩133,510 | ₩134,074 | +0.14% | 23만 |
|---|
| 2026.08.18 | ₩133,081 | ₩133,939 | ₩133,081 | ₩133,738 | +0.49% | 12.3만 |
|---|
| 2026.08.17 | ₩133,658 | ₩133,658 | ₩133,228 | ₩133,456 | -0.15% | 8만 |
|---|
| 2026.08.14 | ₩133,752 | ₩133,939 | ₩133,014 | ₩133,161 | -0.44% | 10.2만 |
|---|
| 2026.08.13 | ₩133,349 | ₩133,752 | ₩133,215 | ₩133,752 | +0.30% | 12만 |
|---|
| 2026.08.12 | ₩133,443 | ₩133,443 | ₩132,906 | ₩133,349 | -0.07% | 10.6만 |
|---|
| 2026.08.11 | ₩131,900 | ₩133,443 | ₩131,900 | ₩133,000 | +0.83% | 12.1만 |
|---|
| 2026.08.10 | ₩133,041 | ₩133,202 | ₩131,553 | ₩132,370 | -0.50% | 11.6만 |
|---|
| 2026.08.07 | ₩132,651 | ₩133,483 | ₩132,544 | ₩133,443 | +0.60% | 18.9만 |
|---|
| 2026.08.06 | ₩132,128 | ₩132,678 | ₩131,753 | ₩132,544 | +0.31% | 11.6만 |
|---|
| 2026.08.05 | ₩131,471 | ₩131,940 | ₩131,417 | ₩131,525 | +0.04% | 9.5만 |
|---|
| 2026.08.04 | ₩130,532 | ₩131,458 | ₩130,532 | ₩131,216 | +0.52% | 11.7만 |
|---|
| 2026.08.03 | ₩130,639 | ₩131,001 | ₩130,196 | ₩130,492 | -0.11% | 18만 |
|---|
| 2026.07.31 | ₩130,129 | ₩131,297 | ₩129,526 | ₩129,995 | -0.10% | 13.6만 |
|---|
| 2026.07.30 | ₩129,418 | ₩130,800 | ₩128,909 | ₩130,411 | +0.77% | 11.7만 |
|---|
| 2026.07.29 | ₩129,123 | ₩129,861 | ₩128,117 | ₩128,117 | -0.78% | 11.2만 |
|---|
| 2026.07.28 | ₩129,432 | ₩130,129 | ₩127,983 | ₩127,983 | -1.12% | 17.4만 |
|---|
| 2026.07.27 | ₩130,371 | ₩130,787 | ₩129,566 | ₩129,807 | -0.43% | 14.5만 |
|---|
| 2026.07.24 | ₩129,700 | ₩130,371 | ₩128,788 | ₩129,566 | -0.10% | 13만 |
|---|
| 2026.07.23 | ₩131,310 | ₩131,310 | ₩127,916 | ₩129,190 | -1.61% | 11.8만 |
|---|
| 2026.07.22 | ₩131,672 | ₩132,008 | ₩131,082 | ₩131,592 | -0.06% | 9.7만 |
|---|
| 2026.07.21 | ₩131,538 | ₩131,860 | ₩130,814 | ₩131,860 | +0.24% | 12.9만 |
|---|
| 2026.07.20 | ₩131,001 | ₩132,142 | ₩130,773 | ₩131,176 | +0.13% | 15.7만 |
|---|
| 2026.07.17 | ₩130,264 | ₩132,812 | ₩128,828 | ₩131,109 | +0.65% | 17만 |
|---|
| 2026.07.16 | ₩132,544 | ₩132,678 | ₩130,196 | ₩130,733 | -1.37% | 20.3만 |
|---|
| 2026.07.15 | ₩131,471 | ₩132,490 | ₩130,964 | ₩132,490 | +0.78% | 20.1만 |
|---|
| 2026.07.14 | ₩130,800 | ₩131,417 | ₩130,465 | ₩131,368 | +0.43% | 10.1만 |
|---|
| 2026.07.13 | ₩128,788 | ₩130,693 | ₩128,788 | ₩129,874 | +0.84% | 16만 |
|---|
| 2026.07.10 | ₩130,746 | ₩131,203 | ₩129,459 | ₩130,800 | +0.04% | 10.8만 |
|---|
| 2026.07.09 | ₩130,116 | ₩131,109 | ₩128,654 | ₩130,532 | +0.32% | 12.8만 |
|---|
| 2026.07.08 | ₩129,995 | ₩130,465 | ₩128,265 | ₩129,190 | -0.62% | 11.3만 |
|---|
| 2026.07.07 | ₩131,471 | ₩131,793 | ₩130,029 | ₩130,398 | -0.82% | 16.9만 |
|---|
| 2026.07.06 | ₩130,384 | ₩131,873 | ₩129,727 | ₩130,934 | +0.42% | 23.4만 |
|---|
| 2026.07.02 | ₩131,203 | ₩132,423 | ₩130,129 | ₩130,331 | -0.66% | 34.3만 |
|---|
| 2026.07.01 | ₩121,933 | ₩131,659 | ₩121,933 | ₩129,942 | +6.57% | 39만 |
|---|
| 2026.06.30 | ₩121,074 | ₩124,280 | ₩119,207 | ₩122,147 | +0.89% | 35.6만 |
|---|
| 2026.06.29 | ₩122,000 | ₩123,878 | ₩117,734 | ₩123,046 | +0.86% | 56.2만 |
|---|
| 2026.06.26 | ₩107,243 | ₩118,056 | ₩105,995 | ₩117,720 | +9.77% | 87.1만 |
|---|
| 2026.06.25 | ₩120,752 | ₩121,289 | ₩111,752 | ₩112,059 | -7.20% | 81.5만 |
|---|
| 2026.06.24 | ₩123,556 | ₩125,810 | ₩118,793 | ₩118,807 | -3.84% | 95.4만 |
|---|
| 2026.06.23 | ₩128,788 | ₩130,518 | ₩126,776 | ₩126,776 | -1.56% | 45.8만 |
|---|
| 2026.06.22 | ₩133,336 | ₩133,403 | ₩130,277 | ₩130,639 | -2.02% | 56.3만 |
|---|
| 2026.06.18 | ₩134,020 | ₩134,033 | ₩124,602 | ₩131,082 | -2.19% | 160.6만 |
|---|
| 2026.06.17 | ₩133,993 | ₩134,167 | ₩133,993 | ₩134,167 | +0.13% | 82.1만 |
|---|
| 2026.06.16 | ₩134,127 | ₩134,167 | ₩133,684 | ₩134,141 | +0.01% | 98.7만 |
|---|
| 2026.06.15 | ₩133,899 | ₩134,167 | ₩133,523 | ₩134,167 | +0.20% | 78.7만 |
|---|
| 2026.06.12 | ₩132,504 | ₩133,725 | ₩132,370 | ₩132,732 | +0.17% | 42.9만 |
|---|
| 2026.06.11 | ₩131,471 | ₩132,276 | ₩130,800 | ₩131,833 | +0.28% | 27.3만 |
|---|
| 2026.06.10 | ₩130,223 | ₩131,618 | ₩130,147 | ₩130,585 | +0.28% | 35.8만 |
|---|
| 2026.06.09 | ₩131,766 | ₩132,081 | ₩127,795 | ₩130,398 | -1.04% | 29.3만 |
|---|
| 2026.06.08 | ₩128,788 | ₩131,203 | ₩128,265 | ₩131,189 | +1.86% | 67.2만 |
|---|
| 2026.06.05 | ₩129,190 | ₩129,284 | ₩123,422 | ₩126,574 | -2.02% | 131.7만 |
|---|
| 2026.06.04 | ₩129,633 | ₩130,639 | ₩128,372 | ₩129,459 | -0.13% | 77.8만 |
|---|
| 2026.06.03 | ₩132,048 | ₩132,276 | ₩129,459 | ₩130,009 | -1.54% | 69.9만 |
|---|
| 2026.06.02 | ₩133,443 | ₩133,604 | ₩130,559 | ₩130,559 | -2.16% | 88.6만 |
|---|
| 2026.06.01 | ₩132,222 | ₩133,993 | ₩132,222 | ₩133,564 | +1.01% | 106.7만 |
|---|
| 2026.05.29 | ₩134,154 | ₩134,181 | ₩134,141 | ₩134,167 | +0.01% | 164.5만 |
|---|
| 2026.05.28 | ₩134,261 | ₩134,261 | ₩134,087 | ₩134,154 | -0.08% | 102.4만 |
|---|
| 2026.05.27 | ₩134,167 | ₩134,167 | ₩134,141 | ₩134,167 | 0.00% | 71.5만 |
|---|
| 2026.05.26 | ₩134,167 | ₩134,181 | ₩134,141 | ₩134,167 | 0.00% | 58.9만 |
|---|
| 2026.05.22 | ₩134,167 | ₩134,167 | ₩134,127 | ₩134,167 | 0.00% | 39.7만 |
|---|
| 2026.05.21 | ₩134,154 | ₩134,167 | ₩134,127 | ₩134,167 | +0.01% | 31.2만 |
|---|
| 2026.05.20 | ₩134,154 | ₩134,167 | ₩134,114 | ₩134,154 | 0.00% | 26.7만 |
|---|
| 2026.05.19 | ₩134,154 | ₩134,167 | ₩134,020 | ₩134,167 | +0.01% | 40.9만 |
|---|
| 2026.05.18 | ₩134,302 | ₩134,302 | ₩133,953 | ₩134,100 | -0.15% | 27.3만 |
|---|
| 2026.05.15 | ₩134,127 | ₩134,167 | ₩134,047 | ₩134,154 | +0.02% | 54.4만 |
|---|
| 2026.05.14 | ₩133,752 | ₩134,167 | ₩133,483 | ₩134,047 | +0.22% | 43.5만 |
|---|
| 2026.05.13 | ₩133,537 | ₩133,537 | ₩133,161 | ₩133,215 | -0.24% | 13만 |
|---|
| 2026.05.12 | ₩133,644 | ₩133,671 | ₩133,175 | ₩133,295 | -0.26% | 14.3만 |
|---|
| 2026.05.11 | ₩133,617 | ₩133,620 | ₩133,202 | ₩133,349 | -0.20% | 22.9만 |
|---|
| 2026.05.08 | ₩133,416 | ₩133,564 | ₩133,108 | ₩133,510 | +0.07% | 9.3만 |
|---|
| 2026.05.07 | ₩133,094 | ₩133,483 | ₩133,081 | ₩133,175 | +0.06% | 8.2만 |
|---|
| 2026.05.06 | ₩133,617 | ₩133,617 | ₩132,812 | ₩133,228 | -0.29% | 15.2만 |
|---|
| 2026.05.05 | ₩133,322 | ₩133,617 | ₩133,148 | ₩133,604 | +0.21% | 14.7만 |
|---|
| 2026.05.04 | ₩133,215 | ₩133,309 | ₩132,826 | ₩133,195 | -0.02% | 12.1만 |
|---|
| 2026.05.01 | ₩132,222 | ₩133,219 | ₩131,404 | ₩133,148 | +0.70% | 37.5만 |
|---|
| 2026.04.30 | ₩134,087 | ₩134,208 | ₩133,872 | ₩134,087 | 0.00% | 54.1만 |
|---|
| 2026.04.29 | ₩134,141 | ₩134,194 | ₩134,020 | ₩134,181 | +0.03% | 36.3만 |
|---|
| 2026.04.28 | ₩134,100 | ₩134,154 | ₩133,886 | ₩134,141 | +0.03% | 23.5만 |
|---|
| 2026.04.27 | ₩134,141 | ₩134,154 | ₩134,047 | ₩134,141 | 0.00% | 15.8만 |
|---|
| 2026.04.24 | ₩134,141 | ₩134,141 | ₩133,886 | ₩133,966 | -0.13% | 9.4만 |
|---|
| 2026.04.23 | ₩134,100 | ₩134,114 | ₩133,926 | ₩134,114 | +0.01% | 23.6만 |
|---|
| 2026.04.22 | ₩133,617 | ₩134,033 | ₩133,550 | ₩134,033 | +0.31% | 29.3만 |
|---|
| 2026.04.21 | ₩133,684 | ₩133,684 | ₩133,389 | ₩133,537 | -0.11% | 8.2만 |
|---|
| 2026.04.20 | ₩133,483 | ₩133,684 | ₩133,416 | ₩133,550 | +0.05% | 12.1만 |
|---|
| 2026.04.17 | ₩133,349 | ₩133,591 | ₩133,014 | ₩133,591 | +0.18% | 19.4만 |
|---|
| 2026.04.16 | ₩133,349 | ₩133,349 | ₩132,880 | ₩133,161 | -0.14% | 12.4만 |
|---|
| 2026.04.15 | ₩131,578 | ₩133,953 | ₩131,189 | ₩133,752 | +1.65% | 20.2만 |
|---|
| 2026.04.14 | ₩130,532 | ₩131,441 | ₩130,518 | ₩131,404 | +0.67% | 12.9만 |
|---|
| 2026.04.13 | ₩131,471 | ₩131,873 | ₩130,666 | ₩130,800 | -0.51% | 17.2만 |
|---|
| 2026.04.10 | ₩131,471 | ₩131,872 | ₩131,407 | ₩131,753 | +0.21% | 6.1만 |
|---|
| 2026.04.09 | ₩131,551 | ₩131,806 | ₩131,283 | ₩131,645 | +0.07% | 6.5만 |
|---|
| 2026.04.08 | ₩131,471 | ₩131,498 | ₩130,867 | ₩131,484 | +0.01% | 8만 |
|---|
| 2026.04.07 | ₩130,585 | ₩131,203 | ₩130,585 | ₩130,693 | +0.08% | 5.8만 |
|---|
| 2026.04.06 | ₩131,068 | ₩131,270 | ₩130,505 | ₩131,095 | +0.02% | 13.5만 |
|---|
| 2026.04.02 | ₩131,297 | ₩131,458 | ₩130,170 | ₩130,492 | -0.61% | 8.7만 |
|---|
| 2026.04.01 | ₩132,155 | ₩132,269 | ₩129,459 | ₩131,444 | -0.54% | 18.3만 |
|---|
| 2026.03.31 | ₩133,684 | ₩134,167 | ₩133,376 | ₩133,792 | +0.08% | 42.9만 |
|---|
| 2026.03.30 | ₩133,336 | ₩133,980 | ₩132,303 | ₩133,389 | +0.04% | 41.7만 |
|---|
| 2026.03.27 | ₩133,014 | ₩133,134 | ₩132,209 | ₩132,222 | -0.60% | 15.5만 |
|---|
| 2026.03.26 | ₩132,880 | ₩133,148 | ₩132,303 | ₩132,812 | -0.05% | 16.3만 |
|---|
| 2026.03.25 | ₩132,276 | ₩133,819 | ₩131,887 | ₩132,812 | +0.41% | 16.4만 |
|---|
| 2026.03.24 | ₩131,337 | ₩131,806 | ₩131,149 | ₩131,806 | +0.36% | 13만 |
|---|
| 2026.03.23 | ₩131,592 | ₩131,605 | ₩129,975 | ₩131,310 | -0.21% | 13.6만 |
|---|
| 2026.03.20 | ₩131,672 | ₩131,672 | ₩130,210 | ₩130,264 | -1.07% | 12.5만 |
|---|
| 2026.03.19 | ₩130,264 | ₩132,128 | ₩130,143 | ₩131,149 | +0.68% | 10.3만 |
|---|
| 2026.03.18 | ₩132,678 | ₩132,678 | ₩130,800 | ₩130,881 | -1.35% | 16.8만 |
|---|
| 2026.03.17 | ₩131,484 | ₩132,410 | ₩131,484 | ₩132,410 | +0.70% | 20.7만 |
|---|
| 2026.03.16 | ₩130,237 | ₩131,136 | ₩130,129 | ₩131,136 | +0.69% | 26.3만 |
|---|
| 2026.03.13 | ₩129,324 | ₩129,968 | ₩128,929 | ₩129,794 | +0.36% | 23.6만 |
|---|
| 2026.03.12 | ₩128,815 | ₩128,815 | ₩127,983 | ₩128,520 | -0.23% | 8.3만 |
|---|
| 2026.03.11 | ₩127,983 | ₩129,378 | ₩127,379 | ₩128,788 | +0.63% | 35.2만 |
|---|
| 2026.03.10 | ₩127,245 | ₩127,339 | ₩126,641 | ₩127,245 | 0.00% | 8.3만 |
|---|
| 2026.03.09 | ₩126,454 | ₩127,339 | ₩126,105 | ₩127,151 | +0.55% | 5.1만 |
|---|
| 2026.03.06 | ₩127,030 | ₩127,661 | ₩126,145 | ₩126,869 | -0.13% | 3.9만 |
|---|
| 2026.03.05 | ₩126,105 | ₩127,393 | ₩125,582 | ₩127,366 | +1.00% | 10.5만 |
|---|
| 2026.03.04 | ₩126,950 | ₩126,963 | ₩125,434 | ₩126,923 | -0.02% | 9.1만 |
|---|
| 2026.03.03 | ₩124,777 | ₩126,440 | ₩124,763 | ₩125,434 | +0.53% | 3만 |
|---|
| 2026.03.02 | ₩126,776 | ₩128,117 | ₩125,769 | ₩126,373 | -0.32% | 11.9만 |
|---|
| 2026.02.27 | ₩127,607 | ₩128,117 | ₩126,105 | ₩127,191 | -0.33% | 16.2만 |
|---|
| 2026.02.26 | ₩128,184 | ₩131,095 | ₩127,312 | ₩129,311 | +0.88% | 33.7만 |
|---|
| 2026.02.25 | ₩125,930 | ₩128,037 | ₩125,830 | ₩127,849 | +1.52% | 9.9만 |
|---|
| 2026.02.24 | ₩125,206 | ₩126,655 | ₩124,253 | ₩124,830 | -0.30% | 10.8만 |
|---|
| 2026.02.23 | ₩126,105 | ₩126,910 | ₩124,897 | ₩125,179 | -0.73% | 11.2만 |
|---|
| 2026.02.20 | ₩124,991 | ₩126,668 | ₩124,763 | ₩126,655 | +1.33% | 5.6만 |
|---|
| 2026.02.19 | ₩124,414 | ₩125,702 | ₩123,288 | ₩124,978 | +0.45% | 8.6만 |
|---|
| 2026.02.18 | ₩125,568 | ₩126,537 | ₩123,502 | ₩123,891 | -1.34% | 10.5만 |
|---|
| 2026.02.17 | ₩123,422 | ₩126,091 | ₩123,155 | ₩125,729 | +1.87% | 16.2만 |
|---|
| 2026.02.13 | ₩120,511 | ₩124,092 | ₩119,679 | ₩123,636 | +2.59% | 7.9만 |
|---|
| 2026.02.12 | ₩118,914 | ₩120,712 | ₩116,955 | ₩119,558 | +0.54% | 14.5만 |
|---|
| 2026.02.11 | ₩117,036 | ₩119,665 | ₩116,714 | ₩117,720 | +0.58% | 7.2만 |
|---|
| 2026.02.10 | ₩116,419 | ₩121,396 | ₩115,118 | ₩118,056 | +1.41% | 8.1만 |
|---|
| 2026.02.09 | ₩119,397 | ₩119,665 | ₩113,830 | ₩115,010 | -3.67% | 26.1만 |
|---|
| 2026.02.06 | ₩112,716 | ₩119,612 | ₩110,060 | ₩119,001 | +5.58% | 33.8만 |
|---|
| 2026.02.05 | ₩120,443 | ₩120,739 | ₩108,692 | ₩110,677 | -8.11% | 23.5만 |
|---|
| 2026.02.04 | ₩122,992 | ₩122,992 | ₩120,752 | ₩120,846 | -1.75% | 12.5만 |
|---|
| 2026.02.03 | ₩125,300 | ₩125,883 | ₩121,450 | ₩122,174 | -2.49% | 11만 |
|---|
| 2026.02.02 | ₩125,635 | ₩126,431 | ₩124,763 | ₩124,803 | -0.66% | 12.6만 |
|---|
| 2026.01.30 | ₩127,446 | ₩128,452 | ₩126,776 | ₩127,232 | -0.17% | 26.6만 |
|---|
| 2026.01.29 | ₩130,264 | ₩130,700 | ₩128,117 | ₩129,110 | -0.89% | 18.9만 |
|---|
| 2026.01.28 | ₩130,773 | ₩130,840 | ₩130,143 | ₩130,492 | -0.22% | 12.1만 |
|---|
| 2026.01.27 | ₩129,888 | ₩131,229 | ₩129,429 | ₩129,982 | +0.07% | 13.1만 |
|---|
| 2026.01.26 | ₩130,129 | ₩130,720 | ₩129,056 | ₩129,687 | -0.34% | 19만 |
|---|
| 2026.01.23 | ₩128,117 | ₩129,740 | ₩128,018 | ₩129,257 | +0.89% | 19.8만 |
|---|
| 2026.01.22 | ₩130,129 | ₩130,230 | ₩126,105 | ₩127,809 | -1.78% | 98.7만 |
|---|
| 2026.01.21 | ₩134,154 | ₩134,744 | ₩133,483 | ₩133,483 | -0.50% | 12.3만 |
|---|
| 2026.01.20 | ₩134,798 | ₩134,798 | ₩132,169 | ₩134,020 | -0.58% | 16.9만 |
|---|
| 2026.01.16 | ₩131,806 | ₩135,965 | ₩131,350 | ₩134,865 | +2.32% | 10.4만 |
|---|
| 2026.01.15 | ₩131,471 | ₩131,471 | ₩131,337 | ₩131,471 | 0.00% | 7.6만 |
|---|
| 2026.01.14 | ₩130,465 | ₩131,525 | ₩129,485 | ₩131,525 | +0.81% | 3.7만 |
|---|
| 2026.01.13 | ₩128,681 | ₩130,398 | ₩128,681 | ₩130,089 | +1.09% | 4.3만 |
|---|
| 2026.01.12 | ₩127,446 | ₩130,264 | ₩127,446 | ₩130,129 | +2.11% | 4.6만 |
|---|
| 2026.01.09 | ₩127,949 | ₩131,417 | ₩127,949 | ₩130,264 | +1.81% | 11만 |
|---|
| 2026.01.08 | ₩127,902 | ₩128,452 | ₩127,433 | ₩128,184 | +0.22% | 2.5만 |
|---|
| 2026.01.07 | ₩127,446 | ₩128,452 | ₩127,446 | ₩127,916 | +0.37% | 4.9만 |
|---|
| 2026.01.06 | ₩126,440 | ₩127,594 | ₩126,373 | ₩127,446 | +0.80% | 3.7만 |
|---|
| 2026.01.05 | ₩126,239 | ₩127,178 | ₩125,877 | ₩126,440 | +0.16% | 7.7만 |
|---|
| 2026.01.02 | ₩126,641 | ₩127,111 | ₩124,951 | ₩126,223 | -0.33% | 4.7만 |
|---|
| 2025.12.31 | ₩125,850 | ₩127,768 | ₩125,850 | ₩127,567 | +1.36% | 28.6만 |
|---|
| 2025.12.30 | ₩127,782 | ₩127,849 | ₩127,151 | ₩127,446 | -0.26% | 8.9만 |
|---|
| 2025.12.29 | ₩127,299 | ₩127,312 | ₩127,130 | ₩127,245 | -0.04% | 4.8만 |
|---|
| 2025.12.26 | ₩127,312 | ₩127,312 | ₩126,776 | ₩127,218 | -0.07% | 4.6만 |
|---|
| 2025.12.24 | ₩127,312 | ₩127,446 | ₩126,899 | ₩127,312 | 0.00% | 2.3만 |
|---|
| 2025.12.23 | ₩125,796 | ₩127,446 | ₩125,649 | ₩127,312 | +1.21% | 3.3만 |
|---|
| 2025.12.22 | ₩125,233 | ₩125,850 | ₩124,736 | ₩125,769 | +0.43% | 6.8만 |
|---|
| 2025.12.19 | ₩123,019 | ₩125,504 | ₩123,019 | ₩124,723 | +1.38% | 4.9만 |
|---|
| 2025.12.18 | ₩123,502 | ₩123,744 | ₩122,885 | ₩123,730 | +0.18% | 3.5만 |
|---|
| 2025.12.17 | ₩122,885 | ₩124,092 | ₩121,423 | ₩122,416 | -0.38% | 7.7만 |
|---|
| 2025.12.16 | ₩122,080 | ₩123,422 | ₩121,584 | ₩122,764 | +0.56% | 7.4만 |
|---|
| 2025.12.15 | ₩123,113 | ₩123,113 | ₩121,020 | ₩121,034 | -1.69% | 4.4만 |
|---|
| 2025.12.12 | ₩123,113 | ₩123,288 | ₩121,546 | ₩122,107 | -0.82% | 2.7만 |
|---|
| 2025.12.11 | ₩122,067 | ₩123,153 | ₩122,067 | ₩122,872 | +0.66% | 1.5만 |
|---|
| 2025.12.10 | ₩122,818 | ₩122,818 | ₩120,993 | ₩121,007 | -1.47% | 6.9만 |
|---|
| 2025.12.09 | ₩123,086 | ₩123,086 | ₩122,120 | ₩122,281 | -0.65% | 6만 |
|---|
| 2025.12.08 | ₩123,422 | ₩123,958 | ₩122,094 | ₩122,174 | -1.01% | 5.1만 |
|---|
| 2025.12.05 | ₩123,100 | ₩123,744 | ₩121,503 | ₩122,952 | -0.12% | 1.9만 |
|---|
| 2025.12.04 | ₩123,596 | ₩123,596 | ₩122,764 | ₩122,898 | -0.56% | 2.4만 |
|---|
| 2025.12.03 | ₩124,039 | ₩124,092 | ₩122,214 | ₩123,100 | -0.76% | 4.4만 |
|---|
| 2025.12.02 | ₩123,153 | ₩123,744 | ₩122,898 | ₩123,274 | +0.10% | 10.4만 |
|---|
| 2025.12.01 | ₩123,918 | ₩123,918 | ₩121,839 | ₩122,959 | -0.77% | 4.9만 |
|---|
| 2025.11.28 | ₩124,696 | ₩126,903 | ₩124,508 | ₩125,716 | +0.82% | 6.4만 |
|---|
| 2025.11.26 | ₩123,288 | ₩124,428 | ₩122,416 | ₩123,046 | -0.20% | 5.4만 |
|---|
| 2025.11.25 | ₩124,696 | ₩124,696 | ₩122,020 | ₩122,348 | -1.88% | 3.7만 |
|---|
| 2025.11.24 | ₩124,160 | ₩124,414 | ₩122,751 | ₩123,395 | -0.62% | 6.2만 |
|---|
| 2025.11.21 | ₩117,385 | ₩122,456 | ₩114,702 | ₩121,812 | +3.77% | 10만 |
|---|
| 2025.11.20 | ₩120,604 | ₩122,426 | ₩115,493 | ₩117,385 | -2.67% | 8.4만 |
|---|
| 2025.11.19 | ₩125,769 | ₩125,901 | ₩118,726 | ₩119,424 | -5.05% | 21.6만 |
|---|
| 2025.11.18 | ₩120,779 | ₩126,105 | ₩120,336 | ₩124,602 | +3.17% | 13.5만 |
|---|
| 2025.11.17 | ₩128,748 | ₩128,748 | ₩120,739 | ₩122,469 | -4.88% | 21.3만 |
|---|
| 2025.11.14 | ₩127,446 | ₩128,104 | ₩126,105 | ₩127,580 | +0.11% | 13.3만 |
|---|
| 2025.11.13 | ₩128,788 | ₩132,434 | ₩128,023 | ₩128,788 | 0.00% | 24.6만 |
|---|
| 2025.11.12 | ₩125,823 | ₩128,788 | ₩124,777 | ₩128,050 | +1.77% | 44.6만 |
|---|
| 2025.11.11 | ₩124,750 | ₩124,763 | ₩123,019 | ₩124,066 | -0.55% | 35.8만 |
|---|
| 2025.11.10 | ₩123,623 | ₩125,957 | ₩120,282 | ₩123,623 | 0.00% | 49.3만 |
|---|
| 2025.11.07 | ₩114,031 | ₩118,056 | ₩114,031 | ₩116,379 | +2.06% | 12.1만 |
|---|
| 2025.11.06 | ₩113,360 | ₩120,725 | ₩110,006 | ₩118,056 | +4.14% | 36.2만 |
|---|