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 | ₩133,276 | ₩133,436 | ₩132,675 | ₩132,900 | -0.28% | 43.3만 |
| 2026.10.08 | ₩133,490 | ₩133,772 | ₩132,431 | ₩132,525 | -0.72% | 82.4만 |
| 2026.10.07 | ₩134,080 | ₩134,094 | ₩133,208 | ₩133,329 | -0.56% | 74.2만 |
| 2026.10.06 | ₩134,120 | ₩134,120 | ₩133,375 | ₩134,120 | 0.00% | 55.1만 |
| 2026.10.05 | ₩134,120 | ₩134,120 | ₩134,107 | ₩134,120 | 0.00% | 65.9만 |
| 2026.10.02 | ₩134,107 | ₩134,120 | ₩134,094 | ₩134,120 | +0.01% | 55.5만 |
| 2026.10.01 | ₩134,107 | ₩134,120 | ₩134,052 | ₩134,120 | +0.01% | 61만 |
| 2026.09.30 | ₩134,120 | ₩134,120 | ₩134,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,120 |
| 0.00% |
| 78.9만 |
| 2026.09.29 | ₩134,107 | ₩134,120 | ₩134,067 | ₩134,120 | +0.01% | 43.7만 |
|---|
| 2026.09.28 | ₩134,107 | ₩134,120 | ₩133,772 | ₩134,120 | +0.01% | 69.7만 |
|---|
| 2026.09.25 | ₩134,107 | ₩134,120 | ₩134,080 | ₩134,120 | +0.01% | 50.2만 |
|---|
| 2026.09.24 | ₩134,094 | ₩134,120 | ₩134,080 | ₩134,120 | +0.02% | 38만 |
|---|
| 2026.09.23 | ₩134,120 | ₩134,120 | ₩134,040 | ₩134,120 | 0.00% | 54.2만 |
|---|
| 2026.09.22 | ₩134,107 | ₩134,120 | ₩134,094 | ₩134,120 | +0.01% | 67만 |
|---|
| 2026.09.21 | ₩134,094 | ₩134,120 | ₩134,068 | ₩134,120 | +0.02% | 63.2만 |
|---|
| 2026.09.18 | ₩134,094 | ₩134,120 | ₩134,040 | ₩134,120 | +0.02% | 81.3만 |
|---|
| 2026.09.17 | ₩134,120 | ₩134,120 | ₩133,986 | ₩134,067 | -0.04% | 58.8만 |
|---|
| 2026.09.16 | ₩134,067 | ₩134,120 | ₩133,852 | ₩134,120 | +0.04% | 59.4만 |
|---|
| 2026.09.15 | ₩134,067 | ₩134,107 | ₩133,651 | ₩134,107 | +0.03% | 71.5만 |
|---|
| 2026.09.14 | ₩133,638 | ₩134,120 | ₩133,638 | ₩134,120 | +0.36% | 57.4만 |
|---|
| 2026.09.11 | ₩134,120 | ₩134,120 | ₩133,383 | ₩133,772 | -0.26% | 71.4만 |
|---|
| 2026.09.10 | ₩134,013 | ₩134,120 | ₩134,000 | ₩134,120 | +0.08% | 44.9만 |
|---|
| 2026.09.09 | ₩133,986 | ₩134,120 | ₩133,973 | ₩134,120 | +0.10% | 34.1만 |
|---|
| 2026.09.08 | ₩134,107 | ₩134,120 | ₩133,959 | ₩133,959 | -0.11% | 45.1만 |
|---|
| 2026.09.04 | ₩134,094 | ₩134,120 | ₩134,053 | ₩134,120 | +0.02% | 54만 |
|---|
| 2026.09.03 | ₩134,107 | ₩134,120 | ₩134,013 | ₩134,107 | 0.00% | 60.7만 |
|---|
| 2026.09.02 | ₩134,107 | ₩134,120 | ₩133,973 | ₩134,107 | 0.00% | 31.5만 |
|---|
| 2026.09.01 | ₩134,094 | ₩134,120 | ₩133,664 | ₩134,040 | -0.04% | 36.6만 |
|---|
| 2026.08.31 | ₩134,094 | ₩134,120 | ₩133,933 | ₩134,120 | +0.02% | 74.1만 |
|---|
| 2026.08.28 | ₩134,120 | ₩134,120 | ₩133,276 | ₩133,772 | -0.26% | 38.7만 |
|---|
| 2026.08.27 | ₩134,120 | ₩134,120 | ₩134,094 | ₩134,120 | 0.00% | 51.9만 |
|---|
| 2026.08.26 | ₩134,107 | ₩134,201 | ₩134,107 | ₩134,120 | +0.01% | 22.4만 |
|---|
| 2026.08.25 | ₩134,107 | ₩134,120 | ₩134,106 | ₩134,107 | 0.00% | 25.5만 |
|---|
| 2026.08.24 | ₩134,107 | ₩134,120 | ₩134,053 | ₩134,107 | 0.00% | 34.9만 |
|---|
| 2026.08.21 | ₩134,107 | ₩134,120 | ₩133,973 | ₩134,120 | +0.01% | 45.2만 |
|---|
| 2026.08.20 | ₩133,959 | ₩134,228 | ₩133,752 | ₩133,986 | +0.02% | 55.9만 |
|---|
| 2026.08.19 | ₩133,839 | ₩134,027 | ₩133,463 | ₩134,027 | +0.14% | 23만 |
|---|
| 2026.08.18 | ₩133,034 | ₩133,892 | ₩133,034 | ₩133,691 | +0.49% | 12.3만 |
|---|
| 2026.08.17 | ₩133,611 | ₩133,611 | ₩133,182 | ₩133,410 | -0.15% | 8만 |
|---|
| 2026.08.14 | ₩133,705 | ₩133,892 | ₩132,967 | ₩133,115 | -0.44% | 10.2만 |
|---|
| 2026.08.13 | ₩133,302 | ₩133,705 | ₩133,168 | ₩133,705 | +0.30% | 12만 |
|---|
| 2026.08.12 | ₩133,396 | ₩133,396 | ₩132,860 | ₩133,302 | -0.07% | 10.6만 |
|---|
| 2026.08.11 | ₩131,854 | ₩133,396 | ₩131,854 | ₩132,954 | +0.83% | 12.1만 |
|---|
| 2026.08.10 | ₩132,994 | ₩133,155 | ₩131,507 | ₩132,323 | -0.50% | 11.6만 |
|---|
| 2026.08.07 | ₩132,605 | ₩133,436 | ₩132,498 | ₩133,396 | +0.60% | 18.9만 |
|---|
| 2026.08.06 | ₩132,082 | ₩132,632 | ₩131,706 | ₩132,498 | +0.31% | 11.6만 |
|---|
| 2026.08.05 | ₩131,425 | ₩131,894 | ₩131,371 | ₩131,479 | +0.04% | 9.5만 |
|---|
| 2026.08.04 | ₩130,486 | ₩131,411 | ₩130,486 | ₩131,170 | +0.52% | 11.7만 |
|---|
| 2026.08.03 | ₩130,593 | ₩130,955 | ₩130,151 | ₩130,446 | -0.11% | 18만 |
|---|
| 2026.07.31 | ₩130,084 | ₩131,251 | ₩129,480 | ₩129,950 | -0.10% | 13.6만 |
|---|
| 2026.07.30 | ₩129,373 | ₩130,754 | ₩128,863 | ₩130,365 | +0.77% | 11.7만 |
|---|
| 2026.07.29 | ₩129,078 | ₩129,816 | ₩128,072 | ₩128,072 | -0.78% | 11.2만 |
|---|
| 2026.07.28 | ₩129,386 | ₩130,084 | ₩127,938 | ₩127,938 | -1.12% | 17.4만 |
|---|
| 2026.07.27 | ₩130,325 | ₩130,741 | ₩129,521 | ₩129,762 | -0.43% | 14.5만 |
|---|
| 2026.07.24 | ₩129,655 | ₩130,325 | ₩128,743 | ₩129,521 | -0.10% | 13만 |
|---|
| 2026.07.23 | ₩131,264 | ₩131,264 | ₩127,871 | ₩129,145 | -1.61% | 11.8만 |
|---|
| 2026.07.22 | ₩131,626 | ₩131,961 | ₩131,036 | ₩131,546 | -0.06% | 9.7만 |
|---|
| 2026.07.21 | ₩131,492 | ₩131,814 | ₩130,768 | ₩131,814 | +0.24% | 12.9만 |
|---|
| 2026.07.20 | ₩130,955 | ₩132,095 | ₩130,728 | ₩131,130 | +0.13% | 15.7만 |
|---|
| 2026.07.17 | ₩130,218 | ₩132,766 | ₩128,783 | ₩131,063 | +0.65% | 17만 |
|---|
| 2026.07.16 | ₩132,498 | ₩132,632 | ₩130,151 | ₩130,687 | -1.37% | 20.3만 |
|---|
| 2026.07.15 | ₩131,425 | ₩132,444 | ₩130,918 | ₩132,444 | +0.78% | 20.1만 |
|---|
| 2026.07.14 | ₩130,754 | ₩131,371 | ₩130,419 | ₩131,322 | +0.43% | 10.1만 |
|---|
| 2026.07.13 | ₩128,743 | ₩130,647 | ₩128,743 | ₩129,829 | +0.84% | 16만 |
|---|
| 2026.07.10 | ₩130,701 | ₩131,157 | ₩129,413 | ₩130,754 | +0.04% | 10.8만 |
|---|
| 2026.07.09 | ₩130,070 | ₩131,063 | ₩128,609 | ₩130,486 | +0.32% | 12.8만 |
|---|
| 2026.07.08 | ₩129,950 | ₩130,419 | ₩128,220 | ₩129,145 | -0.62% | 11.3만 |
|---|
| 2026.07.07 | ₩131,425 | ₩131,747 | ₩129,983 | ₩130,352 | -0.82% | 16.9만 |
|---|
| 2026.07.06 | ₩130,339 | ₩131,827 | ₩129,681 | ₩130,888 | +0.42% | 23.4만 |
|---|
| 2026.07.02 | ₩131,157 | ₩132,377 | ₩130,084 | ₩130,285 | -0.66% | 34.3만 |
|---|
| 2026.07.01 | ₩121,890 | ₩131,613 | ₩121,890 | ₩129,896 | +6.57% | 39만 |
|---|
| 2026.06.30 | ₩121,032 | ₩124,237 | ₩119,165 | ₩122,104 | +0.89% | 35.6만 |
|---|
| 2026.06.29 | ₩121,957 | ₩123,834 | ₩117,692 | ₩123,003 | +0.86% | 56.2만 |
|---|
| 2026.06.26 | ₩107,205 | ₩118,014 | ₩105,958 | ₩117,679 | +9.77% | 87.1만 |
|---|
| 2026.06.25 | ₩120,710 | ₩121,246 | ₩111,712 | ₩112,020 | -7.20% | 81.5만 |
|---|
| 2026.06.24 | ₩123,513 | ₩125,766 | ₩118,752 | ₩118,765 | -3.84% | 95.4만 |
|---|
| 2026.06.23 | ₩128,743 | ₩130,473 | ₩126,731 | ₩126,731 | -1.56% | 45.8만 |
|---|
| 2026.06.22 | ₩133,289 | ₩133,356 | ₩130,231 | ₩130,593 | -2.02% | 56.3만 |
|---|
| 2026.06.18 | ₩133,973 | ₩133,986 | ₩124,559 | ₩131,036 | -2.19% | 160.6만 |
|---|
| 2026.06.17 | ₩133,946 | ₩134,120 | ₩133,946 | ₩134,120 | +0.13% | 82.1만 |
|---|
| 2026.06.16 | ₩134,080 | ₩134,120 | ₩133,638 | ₩134,094 | +0.01% | 98.7만 |
|---|
| 2026.06.15 | ₩133,852 | ₩134,120 | ₩133,477 | ₩134,120 | +0.20% | 78.7만 |
|---|
| 2026.06.12 | ₩132,457 | ₩133,678 | ₩132,323 | ₩132,685 | +0.17% | 42.9만 |
|---|
| 2026.06.11 | ₩131,425 | ₩132,229 | ₩130,754 | ₩131,787 | +0.28% | 27.3만 |
|---|
| 2026.06.10 | ₩130,178 | ₩131,572 | ₩130,101 | ₩130,540 | +0.28% | 35.8만 |
|---|
| 2026.06.09 | ₩131,720 | ₩132,035 | ₩127,750 | ₩130,352 | -1.04% | 29.3만 |
|---|
| 2026.06.08 | ₩128,743 | ₩131,157 | ₩128,220 | ₩131,143 | +1.86% | 67.2만 |
|---|
| 2026.06.05 | ₩129,145 | ₩129,239 | ₩123,378 | ₩126,530 | -2.02% | 131.7만 |
|---|
| 2026.06.04 | ₩129,588 | ₩130,593 | ₩128,327 | ₩129,413 | -0.13% | 77.8만 |
|---|
| 2026.06.03 | ₩132,002 | ₩132,229 | ₩129,413 | ₩129,963 | -1.54% | 69.9만 |
|---|
| 2026.06.02 | ₩133,396 | ₩133,557 | ₩130,513 | ₩130,513 | -2.16% | 88.6만 |
|---|
| 2026.06.01 | ₩132,176 | ₩133,946 | ₩132,176 | ₩133,517 | +1.01% | 106.7만 |
|---|
| 2026.05.29 | ₩134,107 | ₩134,134 | ₩134,094 | ₩134,120 | +0.01% | 164.5만 |
|---|
| 2026.05.28 | ₩134,214 | ₩134,214 | ₩134,040 | ₩134,107 | -0.08% | 102.4만 |
|---|
| 2026.05.27 | ₩134,120 | ₩134,120 | ₩134,094 | ₩134,120 | 0.00% | 71.5만 |
|---|
| 2026.05.26 | ₩134,120 | ₩134,134 | ₩134,094 | ₩134,120 | 0.00% | 58.9만 |
|---|
| 2026.05.22 | ₩134,120 | ₩134,120 | ₩134,080 | ₩134,120 | 0.00% | 39.7만 |
|---|
| 2026.05.21 | ₩134,107 | ₩134,120 | ₩134,080 | ₩134,120 | +0.01% | 31.2만 |
|---|
| 2026.05.20 | ₩134,107 | ₩134,120 | ₩134,067 | ₩134,107 | 0.00% | 26.7만 |
|---|
| 2026.05.19 | ₩134,107 | ₩134,120 | ₩133,973 | ₩134,120 | +0.01% | 40.9만 |
|---|
| 2026.05.18 | ₩134,255 | ₩134,255 | ₩133,906 | ₩134,053 | -0.15% | 27.3만 |
|---|
| 2026.05.15 | ₩134,080 | ₩134,120 | ₩134,000 | ₩134,107 | +0.02% | 54.4만 |
|---|
| 2026.05.14 | ₩133,705 | ₩134,120 | ₩133,436 | ₩134,000 | +0.22% | 43.5만 |
|---|
| 2026.05.13 | ₩133,490 | ₩133,490 | ₩133,115 | ₩133,168 | -0.24% | 13만 |
|---|
| 2026.05.12 | ₩133,597 | ₩133,624 | ₩133,128 | ₩133,249 | -0.26% | 14.3만 |
|---|
| 2026.05.11 | ₩133,571 | ₩133,573 | ₩133,155 | ₩133,302 | -0.20% | 22.9만 |
|---|
| 2026.05.08 | ₩133,369 | ₩133,517 | ₩133,061 | ₩133,463 | +0.07% | 9.3만 |
|---|
| 2026.05.07 | ₩133,048 | ₩133,436 | ₩133,034 | ₩133,128 | +0.06% | 8.2만 |
|---|
| 2026.05.06 | ₩133,571 | ₩133,571 | ₩132,766 | ₩133,182 | -0.29% | 15.2만 |
|---|
| 2026.05.05 | ₩133,276 | ₩133,571 | ₩133,101 | ₩133,557 | +0.21% | 14.7만 |
|---|
| 2026.05.04 | ₩133,168 | ₩133,262 | ₩132,779 | ₩133,148 | -0.02% | 12.1만 |
|---|
| 2026.05.01 | ₩132,176 | ₩133,172 | ₩131,358 | ₩133,101 | +0.70% | 37.5만 |
|---|
| 2026.04.30 | ₩134,040 | ₩134,161 | ₩133,825 | ₩134,040 | 0.00% | 54.1만 |
|---|
| 2026.04.29 | ₩134,094 | ₩134,147 | ₩133,973 | ₩134,134 | +0.03% | 36.3만 |
|---|
| 2026.04.28 | ₩134,053 | ₩134,107 | ₩133,839 | ₩134,094 | +0.03% | 23.5만 |
|---|
| 2026.04.27 | ₩134,094 | ₩134,107 | ₩134,000 | ₩134,094 | 0.00% | 15.8만 |
|---|
| 2026.04.24 | ₩134,094 | ₩134,094 | ₩133,839 | ₩133,919 | -0.13% | 9.4만 |
|---|
| 2026.04.23 | ₩134,053 | ₩134,067 | ₩133,879 | ₩134,067 | +0.01% | 23.6만 |
|---|
| 2026.04.22 | ₩133,571 | ₩133,986 | ₩133,504 | ₩133,986 | +0.31% | 29.3만 |
|---|
| 2026.04.21 | ₩133,638 | ₩133,638 | ₩133,343 | ₩133,490 | -0.11% | 8.2만 |
|---|
| 2026.04.20 | ₩133,436 | ₩133,638 | ₩133,369 | ₩133,504 | +0.05% | 12.1만 |
|---|
| 2026.04.17 | ₩133,302 | ₩133,544 | ₩132,967 | ₩133,544 | +0.18% | 19.4만 |
|---|
| 2026.04.16 | ₩133,302 | ₩133,302 | ₩132,833 | ₩133,115 | -0.14% | 12.4만 |
|---|
| 2026.04.15 | ₩131,532 | ₩133,906 | ₩131,143 | ₩133,705 | +1.65% | 20.2만 |
|---|
| 2026.04.14 | ₩130,486 | ₩131,395 | ₩130,473 | ₩131,358 | +0.67% | 12.9만 |
|---|
| 2026.04.13 | ₩131,425 | ₩131,827 | ₩130,620 | ₩130,754 | -0.51% | 17.2만 |
|---|
| 2026.04.10 | ₩131,425 | ₩131,826 | ₩131,360 | ₩131,706 | +0.21% | 6.1만 |
|---|
| 2026.04.09 | ₩131,505 | ₩131,760 | ₩131,237 | ₩131,599 | +0.07% | 6.5만 |
|---|
| 2026.04.08 | ₩131,425 | ₩131,452 | ₩130,821 | ₩131,438 | +0.01% | 8만 |
|---|
| 2026.04.07 | ₩130,540 | ₩131,157 | ₩130,540 | ₩130,647 | +0.08% | 5.8만 |
|---|
| 2026.04.06 | ₩131,023 | ₩131,224 | ₩130,459 | ₩131,049 | +0.02% | 13.5만 |
|---|
| 2026.04.02 | ₩131,251 | ₩131,411 | ₩130,124 | ₩130,446 | -0.61% | 8.7만 |
|---|
| 2026.04.01 | ₩132,109 | ₩132,223 | ₩129,413 | ₩131,398 | -0.54% | 18.3만 |
|---|
| 2026.03.31 | ₩133,638 | ₩134,120 | ₩133,329 | ₩133,745 | +0.08% | 42.9만 |
|---|
| 2026.03.30 | ₩133,289 | ₩133,933 | ₩132,256 | ₩133,343 | +0.04% | 41.7만 |
|---|
| 2026.03.27 | ₩132,967 | ₩133,088 | ₩132,162 | ₩132,176 | -0.60% | 15.5만 |
|---|
| 2026.03.26 | ₩132,833 | ₩133,101 | ₩132,256 | ₩132,766 | -0.05% | 16.3만 |
|---|
| 2026.03.25 | ₩132,229 | ₩133,772 | ₩131,841 | ₩132,766 | +0.41% | 16.4만 |
|---|
| 2026.03.24 | ₩131,291 | ₩131,760 | ₩131,103 | ₩131,760 | +0.36% | 13만 |
|---|
| 2026.03.23 | ₩131,546 | ₩131,559 | ₩129,930 | ₩131,264 | -0.21% | 13.6만 |
|---|
| 2026.03.20 | ₩131,626 | ₩131,626 | ₩130,164 | ₩130,218 | -1.07% | 12.5만 |
|---|
| 2026.03.19 | ₩130,218 | ₩132,082 | ₩130,097 | ₩131,103 | +0.68% | 10.3만 |
|---|
| 2026.03.18 | ₩132,632 | ₩132,632 | ₩130,754 | ₩130,835 | -1.35% | 16.8만 |
|---|
| 2026.03.17 | ₩131,438 | ₩132,364 | ₩131,438 | ₩132,364 | +0.70% | 20.7만 |
|---|
| 2026.03.16 | ₩130,191 | ₩131,090 | ₩130,084 | ₩131,090 | +0.69% | 26.3만 |
|---|
| 2026.03.13 | ₩129,279 | ₩129,923 | ₩128,884 | ₩129,749 | +0.36% | 23.6만 |
|---|
| 2026.03.12 | ₩128,770 | ₩128,770 | ₩127,938 | ₩128,475 | -0.23% | 8.3만 |
|---|
| 2026.03.11 | ₩127,938 | ₩129,333 | ₩127,335 | ₩128,743 | +0.63% | 35.2만 |
|---|
| 2026.03.10 | ₩127,200 | ₩127,294 | ₩126,597 | ₩127,200 | 0.00% | 8.3만 |
|---|
| 2026.03.09 | ₩126,409 | ₩127,294 | ₩126,061 | ₩127,107 | +0.55% | 5.1만 |
|---|
| 2026.03.06 | ₩126,986 | ₩127,616 | ₩126,101 | ₩126,825 | -0.13% | 3.9만 |
|---|
| 2026.03.05 | ₩126,061 | ₩127,348 | ₩125,538 | ₩127,321 | +1.00% | 10.5만 |
|---|
| 2026.03.04 | ₩126,905 | ₩126,919 | ₩125,390 | ₩126,879 | -0.02% | 9.1만 |
|---|
| 2026.03.03 | ₩124,733 | ₩126,396 | ₩124,720 | ₩125,390 | +0.53% | 3만 |
|---|
| 2026.03.02 | ₩126,731 | ₩128,072 | ₩125,725 | ₩126,329 | -0.32% | 11.9만 |
|---|
| 2026.02.27 | ₩127,563 | ₩128,072 | ₩126,061 | ₩127,147 | -0.33% | 16.2만 |
|---|
| 2026.02.26 | ₩128,139 | ₩131,049 | ₩127,268 | ₩129,266 | +0.88% | 33.7만 |
|---|
| 2026.02.25 | ₩125,886 | ₩127,992 | ₩125,786 | ₩127,804 | +1.52% | 9.9만 |
|---|
| 2026.02.24 | ₩125,162 | ₩126,610 | ₩124,210 | ₩124,787 | -0.30% | 10.8만 |
|---|
| 2026.02.23 | ₩126,061 | ₩126,865 | ₩124,854 | ₩125,135 | -0.73% | 11.2만 |
|---|
| 2026.02.20 | ₩124,947 | ₩126,624 | ₩124,720 | ₩126,610 | +1.33% | 5.6만 |
|---|
| 2026.02.19 | ₩124,371 | ₩125,658 | ₩123,244 | ₩124,934 | +0.45% | 8.6만 |
|---|
| 2026.02.18 | ₩125,524 | ₩126,492 | ₩123,459 | ₩123,848 | -1.34% | 10.5만 |
|---|
| 2026.02.17 | ₩123,378 | ₩126,047 | ₩123,112 | ₩125,685 | +1.87% | 16.2만 |
|---|
| 2026.02.13 | ₩120,468 | ₩124,049 | ₩119,637 | ₩123,593 | +2.59% | 7.9만 |
|---|
| 2026.02.12 | ₩118,872 | ₩120,669 | ₩116,914 | ₩119,516 | +0.54% | 14.5만 |
|---|
| 2026.02.11 | ₩116,995 | ₩119,623 | ₩116,673 | ₩117,679 | +0.58% | 7.2만 |
|---|
| 2026.02.10 | ₩116,378 | ₩121,353 | ₩115,077 | ₩118,014 | +1.41% | 8.1만 |
|---|
| 2026.02.09 | ₩119,355 | ₩119,623 | ₩113,790 | ₩114,970 | -3.67% | 26.1만 |
|---|
| 2026.02.06 | ₩112,677 | ₩119,570 | ₩110,021 | ₩118,960 | +5.58% | 33.8만 |
|---|
| 2026.02.05 | ₩120,401 | ₩120,696 | ₩108,653 | ₩110,638 | -8.11% | 23.5만 |
|---|
| 2026.02.04 | ₩122,949 | ₩122,949 | ₩120,710 | ₩120,804 | -1.75% | 12.5만 |
|---|
| 2026.02.03 | ₩125,256 | ₩125,839 | ₩121,407 | ₩122,131 | -2.49% | 11만 |
|---|
| 2026.02.02 | ₩125,591 | ₩126,386 | ₩124,720 | ₩124,760 | -0.66% | 12.6만 |
|---|
| 2026.01.30 | ₩127,402 | ₩128,407 | ₩126,731 | ₩127,187 | -0.17% | 26.6만 |
|---|
| 2026.01.29 | ₩130,218 | ₩130,654 | ₩128,072 | ₩129,065 | -0.89% | 18.9만 |
|---|
| 2026.01.28 | ₩130,728 | ₩130,795 | ₩130,097 | ₩130,446 | -0.22% | 12.1만 |
|---|
| 2026.01.27 | ₩129,842 | ₩131,183 | ₩129,384 | ₩129,936 | +0.07% | 13.1만 |
|---|
| 2026.01.26 | ₩130,084 | ₩130,674 | ₩129,011 | ₩129,641 | -0.34% | 19만 |
|---|
| 2026.01.23 | ₩128,072 | ₩129,695 | ₩127,973 | ₩129,212 | +0.89% | 19.8만 |
|---|
| 2026.01.22 | ₩130,084 | ₩130,184 | ₩126,061 | ₩127,764 | -1.78% | 98.7만 |
|---|
| 2026.01.21 | ₩134,107 | ₩134,697 | ₩133,436 | ₩133,436 | -0.50% | 12.3만 |
|---|
| 2026.01.20 | ₩134,751 | ₩134,751 | ₩132,122 | ₩133,973 | -0.58% | 16.9만 |
|---|
| 2026.01.16 | ₩131,760 | ₩135,917 | ₩131,304 | ₩134,818 | +2.32% | 10.4만 |
|---|
| 2026.01.15 | ₩131,425 | ₩131,425 | ₩131,291 | ₩131,425 | 0.00% | 7.6만 |
|---|
| 2026.01.14 | ₩130,419 | ₩131,479 | ₩129,440 | ₩131,479 | +0.81% | 3.7만 |
|---|
| 2026.01.13 | ₩128,635 | ₩130,352 | ₩128,635 | ₩130,044 | +1.09% | 4.3만 |
|---|
| 2026.01.12 | ₩127,402 | ₩130,218 | ₩127,402 | ₩130,084 | +2.11% | 4.6만 |
|---|
| 2026.01.09 | ₩127,905 | ₩131,371 | ₩127,905 | ₩130,218 | +1.81% | 11만 |
|---|
| 2026.01.08 | ₩127,858 | ₩128,407 | ₩127,388 | ₩128,139 | +0.22% | 2.5만 |
|---|
| 2026.01.07 | ₩127,402 | ₩128,407 | ₩127,402 | ₩127,871 | +0.37% | 4.9만 |
|---|
| 2026.01.06 | ₩126,396 | ₩127,549 | ₩126,329 | ₩127,402 | +0.80% | 3.7만 |
|---|
| 2026.01.05 | ₩126,195 | ₩127,133 | ₩125,833 | ₩126,396 | +0.16% | 7.7만 |
|---|
| 2026.01.02 | ₩126,597 | ₩127,066 | ₩124,907 | ₩126,179 | -0.33% | 4.7만 |
|---|
| 2025.12.31 | ₩125,806 | ₩127,724 | ₩125,806 | ₩127,522 | +1.36% | 28.6만 |
|---|
| 2025.12.30 | ₩127,737 | ₩127,804 | ₩127,107 | ₩127,402 | -0.26% | 8.9만 |
|---|
| 2025.12.29 | ₩127,254 | ₩127,268 | ₩127,085 | ₩127,200 | -0.04% | 4.8만 |
|---|
| 2025.12.26 | ₩127,268 | ₩127,268 | ₩126,731 | ₩127,174 | -0.07% | 4.6만 |
|---|
| 2025.12.24 | ₩127,268 | ₩127,402 | ₩126,854 | ₩127,268 | 0.00% | 2.3만 |
|---|
| 2025.12.23 | ₩125,752 | ₩127,402 | ₩125,605 | ₩127,268 | +1.21% | 3.3만 |
|---|
| 2025.12.22 | ₩125,189 | ₩125,806 | ₩124,693 | ₩125,725 | +0.43% | 6.8만 |
|---|
| 2025.12.19 | ₩122,976 | ₩125,460 | ₩122,976 | ₩124,679 | +1.38% | 4.9만 |
|---|
| 2025.12.18 | ₩123,459 | ₩123,700 | ₩122,842 | ₩123,687 | +0.18% | 3.5만 |
|---|
| 2025.12.17 | ₩122,842 | ₩124,049 | ₩121,380 | ₩122,373 | -0.38% | 7.7만 |
|---|
| 2025.12.16 | ₩122,037 | ₩123,378 | ₩121,541 | ₩122,721 | +0.56% | 7.4만 |
|---|
| 2025.12.15 | ₩123,070 | ₩123,070 | ₩120,978 | ₩120,991 | -1.69% | 4.4만 |
|---|
| 2025.12.12 | ₩123,070 | ₩123,244 | ₩121,504 | ₩122,064 | -0.82% | 2.7만 |
|---|
| 2025.12.11 | ₩122,024 | ₩123,110 | ₩122,024 | ₩122,829 | +0.66% | 1.5만 |
|---|
| 2025.12.10 | ₩122,775 | ₩122,775 | ₩120,951 | ₩120,965 | -1.47% | 6.9만 |
|---|
| 2025.12.09 | ₩123,043 | ₩123,043 | ₩122,078 | ₩122,239 | -0.65% | 6만 |
|---|
| 2025.12.08 | ₩123,378 | ₩123,915 | ₩122,051 | ₩122,131 | -1.01% | 5.1만 |
|---|
| 2025.12.05 | ₩123,057 | ₩123,700 | ₩121,461 | ₩122,909 | -0.12% | 1.9만 |
|---|
| 2025.12.04 | ₩123,553 | ₩123,553 | ₩122,721 | ₩122,855 | -0.56% | 2.4만 |
|---|
| 2025.12.03 | ₩123,995 | ₩124,049 | ₩122,171 | ₩123,057 | -0.76% | 4.4만 |
|---|
| 2025.12.02 | ₩123,110 | ₩123,700 | ₩122,855 | ₩123,231 | +0.10% | 10.4만 |
|---|
| 2025.12.01 | ₩123,875 | ₩123,875 | ₩121,796 | ₩122,916 | -0.77% | 4.9만 |
|---|
| 2025.11.28 | ₩124,652 | ₩126,859 | ₩124,465 | ₩125,672 | +0.82% | 6.4만 |
|---|
| 2025.11.26 | ₩123,244 | ₩124,384 | ₩122,373 | ₩123,003 | -0.20% | 5.4만 |
|---|
| 2025.11.25 | ₩124,652 | ₩124,652 | ₩121,977 | ₩122,306 | -1.88% | 3.7만 |
|---|
| 2025.11.24 | ₩124,116 | ₩124,371 | ₩122,708 | ₩123,352 | -0.62% | 6.2만 |
|---|
| 2025.11.21 | ₩117,344 | ₩122,413 | ₩114,661 | ₩121,769 | +3.77% | 10만 |
|---|
| 2025.11.20 | ₩120,562 | ₩122,383 | ₩115,453 | ₩117,344 | -2.67% | 8.4만 |
|---|
| 2025.11.19 | ₩125,725 | ₩125,857 | ₩118,685 | ₩119,382 | -5.05% | 21.6만 |
|---|
| 2025.11.18 | ₩120,737 | ₩126,061 | ₩120,294 | ₩124,559 | +3.17% | 13.5만 |
|---|
| 2025.11.17 | ₩128,702 | ₩128,702 | ₩120,696 | ₩122,426 | -4.88% | 21.3만 |
|---|
| 2025.11.14 | ₩127,402 | ₩128,059 | ₩126,061 | ₩127,536 | +0.11% | 13.3만 |
|---|
| 2025.11.13 | ₩128,743 | ₩132,388 | ₩127,978 | ₩128,743 | 0.00% | 24.6만 |
|---|
| 2025.11.12 | ₩125,779 | ₩128,743 | ₩124,733 | ₩128,005 | +1.77% | 44.6만 |
|---|
| 2025.11.11 | ₩124,706 | ₩124,720 | ₩122,976 | ₩124,022 | -0.55% | 35.8만 |
|---|
| 2025.11.10 | ₩123,580 | ₩125,913 | ₩120,240 | ₩123,580 | 0.00% | 49.3만 |
|---|
| 2025.11.07 | ₩113,991 | ₩118,014 | ₩113,991 | ₩116,338 | +2.06% | 12.1만 |
|---|
| 2025.11.06 | ₩113,320 | ₩120,683 | ₩109,968 | ₩118,014 | +4.14% | 36.2만 |
|---|