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 | ₩133,068 | ₩133,229 | ₩132,468 | ₩132,693 | -0.28% | 43.3만 |
| 2026.10.08 | ₩133,282 | ₩133,563 | ₩132,224 | ₩132,318 | -0.72% | 82.4만 |
| 2026.10.07 | ₩133,871 | ₩133,885 | ₩133,001 | ₩133,121 | -0.56% | 74.2만 |
| 2026.10.06 | ₩133,911 | ₩133,911 | ₩133,167 | ₩133,911 | 0.00% | 55.1만 |
| 2026.10.05 | ₩133,911 | ₩133,911 | ₩133,898 | ₩133,911 | 0.00% | 65.9만 |
| 2026.10.02 | ₩133,898 | ₩133,911 | ₩133,885 | ₩133,911 | +0.01% | 55.5만 |
| 2026.10.01 | ₩133,898 | ₩133,911 | ₩133,843 | ₩133,911 | +0.01% | 61만 |
| 2026.09.30 | ₩133,911 | ₩133,911 | ₩133,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,911 |
| 0.00% |
| 78.9만 |
| 2026.09.29 | ₩133,898 | ₩133,911 | ₩133,858 | ₩133,911 | +0.01% | 43.7만 |
|---|
| 2026.09.28 | ₩133,898 | ₩133,911 | ₩133,563 | ₩133,911 | +0.01% | 69.7만 |
|---|
| 2026.09.25 | ₩133,898 | ₩133,911 | ₩133,871 | ₩133,911 | +0.01% | 50.2만 |
|---|
| 2026.09.24 | ₩133,885 | ₩133,911 | ₩133,871 | ₩133,911 | +0.02% | 38만 |
|---|
| 2026.09.23 | ₩133,911 | ₩133,911 | ₩133,831 | ₩133,911 | 0.00% | 54.2만 |
|---|
| 2026.09.22 | ₩133,898 | ₩133,911 | ₩133,885 | ₩133,911 | +0.01% | 67만 |
|---|
| 2026.09.21 | ₩133,885 | ₩133,911 | ₩133,859 | ₩133,911 | +0.02% | 63.2만 |
|---|
| 2026.09.18 | ₩133,885 | ₩133,911 | ₩133,831 | ₩133,911 | +0.02% | 81.3만 |
|---|
| 2026.09.17 | ₩133,911 | ₩133,911 | ₩133,777 | ₩133,858 | -0.04% | 58.8만 |
|---|
| 2026.09.16 | ₩133,858 | ₩133,911 | ₩133,644 | ₩133,911 | +0.04% | 59.4만 |
|---|
| 2026.09.15 | ₩133,858 | ₩133,898 | ₩133,443 | ₩133,898 | +0.03% | 71.5만 |
|---|
| 2026.09.14 | ₩133,429 | ₩133,911 | ₩133,429 | ₩133,911 | +0.36% | 57.4만 |
|---|
| 2026.09.11 | ₩133,911 | ₩133,911 | ₩133,175 | ₩133,563 | -0.26% | 71.4만 |
|---|
| 2026.09.10 | ₩133,804 | ₩133,911 | ₩133,791 | ₩133,911 | +0.08% | 44.9만 |
|---|
| 2026.09.09 | ₩133,777 | ₩133,911 | ₩133,764 | ₩133,911 | +0.10% | 34.1만 |
|---|
| 2026.09.08 | ₩133,898 | ₩133,911 | ₩133,751 | ₩133,751 | -0.11% | 45.1만 |
|---|
| 2026.09.04 | ₩133,885 | ₩133,911 | ₩133,844 | ₩133,911 | +0.02% | 54만 |
|---|
| 2026.09.03 | ₩133,898 | ₩133,911 | ₩133,804 | ₩133,898 | 0.00% | 60.7만 |
|---|
| 2026.09.02 | ₩133,898 | ₩133,911 | ₩133,764 | ₩133,898 | 0.00% | 31.5만 |
|---|
| 2026.09.01 | ₩133,885 | ₩133,911 | ₩133,456 | ₩133,831 | -0.04% | 36.6만 |
|---|
| 2026.08.31 | ₩133,885 | ₩133,911 | ₩133,724 | ₩133,911 | +0.02% | 74.1만 |
|---|
| 2026.08.28 | ₩133,911 | ₩133,911 | ₩133,068 | ₩133,563 | -0.26% | 38.7만 |
|---|
| 2026.08.27 | ₩133,911 | ₩133,911 | ₩133,885 | ₩133,911 | 0.00% | 51.9만 |
|---|
| 2026.08.26 | ₩133,898 | ₩133,992 | ₩133,898 | ₩133,911 | +0.01% | 22.4만 |
|---|
| 2026.08.25 | ₩133,898 | ₩133,911 | ₩133,897 | ₩133,898 | 0.00% | 25.5만 |
|---|
| 2026.08.24 | ₩133,898 | ₩133,911 | ₩133,844 | ₩133,898 | 0.00% | 34.9만 |
|---|
| 2026.08.21 | ₩133,898 | ₩133,911 | ₩133,764 | ₩133,911 | +0.01% | 45.2만 |
|---|
| 2026.08.20 | ₩133,751 | ₩134,019 | ₩133,543 | ₩133,777 | +0.02% | 55.9만 |
|---|
| 2026.08.19 | ₩133,630 | ₩133,818 | ₩133,255 | ₩133,818 | +0.14% | 23만 |
|---|
| 2026.08.18 | ₩132,827 | ₩133,684 | ₩132,827 | ₩133,483 | +0.49% | 12.3만 |
|---|
| 2026.08.17 | ₩133,403 | ₩133,403 | ₩132,974 | ₩133,202 | -0.15% | 8만 |
|---|
| 2026.08.14 | ₩133,496 | ₩133,684 | ₩132,760 | ₩132,907 | -0.44% | 10.2만 |
|---|
| 2026.08.13 | ₩133,095 | ₩133,496 | ₩132,961 | ₩133,496 | +0.30% | 12만 |
|---|
| 2026.08.12 | ₩133,188 | ₩133,188 | ₩132,653 | ₩133,095 | -0.07% | 10.6만 |
|---|
| 2026.08.11 | ₩131,649 | ₩133,188 | ₩131,649 | ₩132,746 | +0.83% | 12.1만 |
|---|
| 2026.08.10 | ₩132,787 | ₩132,947 | ₩131,302 | ₩132,117 | -0.50% | 11.6만 |
|---|
| 2026.08.07 | ₩132,398 | ₩133,229 | ₩132,291 | ₩133,188 | +0.60% | 18.9만 |
|---|
| 2026.08.06 | ₩131,876 | ₩132,425 | ₩131,501 | ₩132,291 | +0.31% | 11.6만 |
|---|
| 2026.08.05 | ₩131,220 | ₩131,689 | ₩131,166 | ₩131,274 | +0.04% | 9.5만 |
|---|
| 2026.08.04 | ₩130,283 | ₩131,207 | ₩130,283 | ₩130,966 | +0.52% | 11.7만 |
|---|
| 2026.08.03 | ₩130,390 | ₩130,751 | ₩129,948 | ₩130,243 | -0.11% | 18만 |
|---|
| 2026.07.31 | ₩129,881 | ₩131,046 | ₩129,279 | ₩129,747 | -0.10% | 13.6만 |
|---|
| 2026.07.30 | ₩129,171 | ₩130,551 | ₩128,663 | ₩130,162 | +0.77% | 11.7만 |
|---|
| 2026.07.29 | ₩128,877 | ₩129,613 | ₩127,873 | ₩127,873 | -0.78% | 11.2만 |
|---|
| 2026.07.28 | ₩129,185 | ₩129,881 | ₩127,739 | ₩127,739 | -1.12% | 17.4만 |
|---|
| 2026.07.27 | ₩130,122 | ₩130,537 | ₩129,319 | ₩129,560 | -0.43% | 14.5만 |
|---|
| 2026.07.24 | ₩129,453 | ₩130,122 | ₩128,542 | ₩129,319 | -0.10% | 13만 |
|---|
| 2026.07.23 | ₩131,059 | ₩131,059 | ₩127,672 | ₩128,944 | -1.61% | 11.8만 |
|---|
| 2026.07.22 | ₩131,421 | ₩131,756 | ₩130,832 | ₩131,341 | -0.06% | 9.7만 |
|---|
| 2026.07.21 | ₩131,287 | ₩131,608 | ₩130,564 | ₩131,608 | +0.24% | 12.9만 |
|---|
| 2026.07.20 | ₩130,751 | ₩131,890 | ₩130,524 | ₩130,925 | +0.13% | 15.7만 |
|---|
| 2026.07.17 | ₩130,015 | ₩132,559 | ₩128,582 | ₩130,859 | +0.65% | 17만 |
|---|
| 2026.07.16 | ₩132,291 | ₩132,425 | ₩129,948 | ₩130,484 | -1.37% | 20.3만 |
|---|
| 2026.07.15 | ₩131,220 | ₩132,238 | ₩130,714 | ₩132,238 | +0.78% | 20.1만 |
|---|
| 2026.07.14 | ₩130,551 | ₩131,166 | ₩130,216 | ₩131,117 | +0.43% | 10.1만 |
|---|
| 2026.07.13 | ₩128,542 | ₩130,443 | ₩128,542 | ₩129,627 | +0.84% | 16만 |
|---|
| 2026.07.10 | ₩130,497 | ₩130,952 | ₩129,212 | ₩130,551 | +0.04% | 10.8만 |
|---|
| 2026.07.09 | ₩129,868 | ₩130,859 | ₩128,408 | ₩130,283 | +0.32% | 12.8만 |
|---|
| 2026.07.08 | ₩129,747 | ₩130,216 | ₩128,020 | ₩128,944 | -0.62% | 11.3만 |
|---|
| 2026.07.07 | ₩131,220 | ₩131,541 | ₩129,781 | ₩130,149 | -0.82% | 16.9만 |
|---|
| 2026.07.06 | ₩130,135 | ₩131,622 | ₩129,479 | ₩130,684 | +0.42% | 23.4만 |
|---|
| 2026.07.02 | ₩130,952 | ₩132,171 | ₩129,881 | ₩130,082 | -0.66% | 34.3만 |
|---|
| 2026.07.01 | ₩121,700 | ₩131,407 | ₩121,700 | ₩129,694 | +6.57% | 39만 |
|---|
| 2026.06.30 | ₩120,843 | ₩124,043 | ₩118,979 | ₩121,914 | +0.89% | 35.6만 |
|---|
| 2026.06.29 | ₩121,767 | ₩123,641 | ₩117,509 | ₩122,811 | +0.86% | 56.2만 |
|---|
| 2026.06.26 | ₩107,038 | ₩117,830 | ₩105,793 | ₩117,495 | +9.77% | 87.1만 |
|---|
| 2026.06.25 | ₩120,522 | ₩121,057 | ₩111,538 | ₩111,845 | -7.20% | 81.5만 |
|---|
| 2026.06.24 | ₩123,320 | ₩125,570 | ₩118,567 | ₩118,580 | -3.84% | 95.4만 |
|---|
| 2026.06.23 | ₩128,542 | ₩130,269 | ₩126,534 | ₩126,534 | -1.56% | 45.8만 |
|---|
| 2026.06.22 | ₩133,081 | ₩133,148 | ₩130,028 | ₩130,390 | -2.02% | 56.3만 |
|---|
| 2026.06.18 | ₩133,764 | ₩133,777 | ₩124,364 | ₩130,832 | -2.19% | 160.6만 |
|---|
| 2026.06.17 | ₩133,737 | ₩133,911 | ₩133,737 | ₩133,911 | +0.13% | 82.1만 |
|---|
| 2026.06.16 | ₩133,871 | ₩133,911 | ₩133,429 | ₩133,885 | +0.01% | 98.7만 |
|---|
| 2026.06.15 | ₩133,644 | ₩133,911 | ₩133,269 | ₩133,911 | +0.20% | 78.7만 |
|---|
| 2026.06.12 | ₩132,251 | ₩133,470 | ₩132,117 | ₩132,479 | +0.17% | 42.9만 |
|---|
| 2026.06.11 | ₩131,220 | ₩132,023 | ₩130,551 | ₩131,582 | +0.28% | 27.3만 |
|---|
| 2026.06.10 | ₩129,975 | ₩131,367 | ₩129,898 | ₩130,336 | +0.28% | 35.8만 |
|---|
| 2026.06.09 | ₩131,515 | ₩131,829 | ₩127,551 | ₩130,149 | -1.04% | 29.3만 |
|---|
| 2026.06.08 | ₩128,542 | ₩130,952 | ₩128,020 | ₩130,939 | +1.86% | 67.2만 |
|---|
| 2026.06.05 | ₩128,944 | ₩129,038 | ₩123,186 | ₩126,333 | -2.02% | 131.7만 |
|---|
| 2026.06.04 | ₩129,386 | ₩130,390 | ₩128,127 | ₩129,212 | -0.13% | 77.8만 |
|---|
| 2026.06.03 | ₩131,796 | ₩132,023 | ₩129,212 | ₩129,761 | -1.54% | 69.9만 |
|---|
| 2026.06.02 | ₩133,188 | ₩133,349 | ₩130,310 | ₩130,310 | -2.16% | 88.6만 |
|---|
| 2026.06.01 | ₩131,970 | ₩133,737 | ₩131,970 | ₩133,309 | +1.01% | 106.7만 |
|---|
| 2026.05.29 | ₩133,898 | ₩133,925 | ₩133,885 | ₩133,911 | +0.01% | 164.5만 |
|---|
| 2026.05.28 | ₩134,005 | ₩134,005 | ₩133,831 | ₩133,898 | -0.08% | 102.4만 |
|---|
| 2026.05.27 | ₩133,911 | ₩133,911 | ₩133,885 | ₩133,911 | 0.00% | 71.5만 |
|---|
| 2026.05.26 | ₩133,911 | ₩133,925 | ₩133,885 | ₩133,911 | 0.00% | 58.9만 |
|---|
| 2026.05.22 | ₩133,911 | ₩133,911 | ₩133,871 | ₩133,911 | 0.00% | 39.7만 |
|---|
| 2026.05.21 | ₩133,898 | ₩133,911 | ₩133,871 | ₩133,911 | +0.01% | 31.2만 |
|---|
| 2026.05.20 | ₩133,898 | ₩133,911 | ₩133,858 | ₩133,898 | 0.00% | 26.7만 |
|---|
| 2026.05.19 | ₩133,898 | ₩133,911 | ₩133,764 | ₩133,911 | +0.01% | 40.9만 |
|---|
| 2026.05.18 | ₩134,045 | ₩134,045 | ₩133,697 | ₩133,844 | -0.15% | 27.3만 |
|---|
| 2026.05.15 | ₩133,871 | ₩133,911 | ₩133,791 | ₩133,898 | +0.02% | 54.4만 |
|---|
| 2026.05.14 | ₩133,496 | ₩133,911 | ₩133,229 | ₩133,791 | +0.22% | 43.5만 |
|---|
| 2026.05.13 | ₩133,282 | ₩133,282 | ₩132,907 | ₩132,961 | -0.24% | 13만 |
|---|
| 2026.05.12 | ₩133,389 | ₩133,416 | ₩132,921 | ₩133,041 | -0.26% | 14.3만 |
|---|
| 2026.05.11 | ₩133,362 | ₩133,365 | ₩132,947 | ₩133,095 | -0.20% | 22.9만 |
|---|
| 2026.05.08 | ₩133,162 | ₩133,309 | ₩132,854 | ₩133,255 | +0.07% | 9.3만 |
|---|
| 2026.05.07 | ₩132,840 | ₩133,229 | ₩132,827 | ₩132,921 | +0.06% | 8.2만 |
|---|
| 2026.05.06 | ₩133,362 | ₩133,362 | ₩132,559 | ₩132,974 | -0.29% | 15.2만 |
|---|
| 2026.05.05 | ₩133,068 | ₩133,362 | ₩132,894 | ₩133,349 | +0.21% | 14.7만 |
|---|
| 2026.05.04 | ₩132,961 | ₩133,054 | ₩132,572 | ₩132,941 | -0.02% | 12.1만 |
|---|
| 2026.05.01 | ₩131,970 | ₩132,965 | ₩131,153 | ₩132,894 | +0.70% | 37.5만 |
|---|
| 2026.04.30 | ₩133,831 | ₩133,952 | ₩133,617 | ₩133,831 | 0.00% | 54.1만 |
|---|
| 2026.04.29 | ₩133,885 | ₩133,938 | ₩133,764 | ₩133,925 | +0.03% | 36.3만 |
|---|
| 2026.04.28 | ₩133,844 | ₩133,898 | ₩133,630 | ₩133,885 | +0.03% | 23.5만 |
|---|
| 2026.04.27 | ₩133,885 | ₩133,898 | ₩133,791 | ₩133,885 | 0.00% | 15.8만 |
|---|
| 2026.04.24 | ₩133,885 | ₩133,885 | ₩133,630 | ₩133,711 | -0.13% | 9.4만 |
|---|
| 2026.04.23 | ₩133,844 | ₩133,858 | ₩133,670 | ₩133,858 | +0.01% | 23.6만 |
|---|
| 2026.04.22 | ₩133,362 | ₩133,777 | ₩133,295 | ₩133,777 | +0.31% | 29.3만 |
|---|
| 2026.04.21 | ₩133,429 | ₩133,429 | ₩133,135 | ₩133,282 | -0.11% | 8.2만 |
|---|
| 2026.04.20 | ₩133,229 | ₩133,429 | ₩133,162 | ₩133,295 | +0.05% | 12.1만 |
|---|
| 2026.04.17 | ₩133,095 | ₩133,336 | ₩132,760 | ₩133,336 | +0.18% | 19.4만 |
|---|
| 2026.04.16 | ₩133,095 | ₩133,095 | ₩132,626 | ₩132,907 | -0.14% | 12.4만 |
|---|
| 2026.04.15 | ₩131,327 | ₩133,697 | ₩130,939 | ₩133,496 | +1.65% | 20.2만 |
|---|
| 2026.04.14 | ₩130,283 | ₩131,191 | ₩130,269 | ₩131,153 | +0.67% | 12.9만 |
|---|
| 2026.04.13 | ₩131,220 | ₩131,622 | ₩130,417 | ₩130,551 | -0.51% | 17.2만 |
|---|
| 2026.04.10 | ₩131,220 | ₩131,620 | ₩131,156 | ₩131,501 | +0.21% | 6.1만 |
|---|
| 2026.04.09 | ₩131,300 | ₩131,555 | ₩131,033 | ₩131,394 | +0.07% | 6.5만 |
|---|
| 2026.04.08 | ₩131,220 | ₩131,247 | ₩130,618 | ₩131,233 | +0.01% | 8만 |
|---|
| 2026.04.07 | ₩130,336 | ₩130,952 | ₩130,336 | ₩130,443 | +0.08% | 5.8만 |
|---|
| 2026.04.06 | ₩130,818 | ₩131,019 | ₩130,256 | ₩130,845 | +0.02% | 13.5만 |
|---|
| 2026.04.02 | ₩131,046 | ₩131,207 | ₩129,921 | ₩130,243 | -0.61% | 8.7만 |
|---|
| 2026.04.01 | ₩131,903 | ₩132,017 | ₩129,212 | ₩131,193 | -0.54% | 18.3만 |
|---|
| 2026.03.31 | ₩133,429 | ₩133,911 | ₩133,121 | ₩133,536 | +0.08% | 42.9만 |
|---|
| 2026.03.30 | ₩133,081 | ₩133,724 | ₩132,050 | ₩133,135 | +0.04% | 41.7만 |
|---|
| 2026.03.27 | ₩132,760 | ₩132,880 | ₩131,956 | ₩131,970 | -0.60% | 15.5만 |
|---|
| 2026.03.26 | ₩132,626 | ₩132,894 | ₩132,050 | ₩132,559 | -0.05% | 16.3만 |
|---|
| 2026.03.25 | ₩132,023 | ₩133,563 | ₩131,635 | ₩132,559 | +0.41% | 16.4만 |
|---|
| 2026.03.24 | ₩131,086 | ₩131,555 | ₩130,899 | ₩131,555 | +0.36% | 13만 |
|---|
| 2026.03.23 | ₩131,341 | ₩131,354 | ₩129,727 | ₩131,059 | -0.21% | 13.6만 |
|---|
| 2026.03.20 | ₩131,421 | ₩131,421 | ₩129,961 | ₩130,015 | -1.07% | 12.5만 |
|---|
| 2026.03.19 | ₩130,015 | ₩131,876 | ₩129,894 | ₩130,899 | +0.68% | 10.3만 |
|---|
| 2026.03.18 | ₩132,425 | ₩132,425 | ₩130,551 | ₩130,631 | -1.35% | 16.8만 |
|---|
| 2026.03.17 | ₩131,233 | ₩132,157 | ₩131,233 | ₩132,157 | +0.70% | 20.7만 |
|---|
| 2026.03.16 | ₩129,988 | ₩130,885 | ₩129,881 | ₩130,885 | +0.69% | 26.3만 |
|---|
| 2026.03.13 | ₩129,078 | ₩129,720 | ₩128,683 | ₩129,546 | +0.36% | 23.6만 |
|---|
| 2026.03.12 | ₩128,569 | ₩128,569 | ₩127,739 | ₩128,274 | -0.23% | 8.3만 |
|---|
| 2026.03.11 | ₩127,739 | ₩129,131 | ₩127,136 | ₩128,542 | +0.63% | 35.2만 |
|---|
| 2026.03.10 | ₩127,002 | ₩127,096 | ₩126,400 | ₩127,002 | 0.00% | 8.3만 |
|---|
| 2026.03.09 | ₩126,212 | ₩127,096 | ₩125,864 | ₩126,909 | +0.55% | 5.1만 |
|---|
| 2026.03.06 | ₩126,788 | ₩127,417 | ₩125,904 | ₩126,627 | -0.13% | 3.9만 |
|---|
| 2026.03.05 | ₩125,864 | ₩127,150 | ₩125,342 | ₩127,123 | +1.00% | 10.5만 |
|---|
| 2026.03.04 | ₩126,708 | ₩126,721 | ₩125,195 | ₩126,681 | -0.02% | 9.1만 |
|---|
| 2026.03.03 | ₩124,539 | ₩126,199 | ₩124,525 | ₩125,195 | +0.53% | 3만 |
|---|
| 2026.03.02 | ₩126,534 | ₩127,873 | ₩125,529 | ₩126,132 | -0.32% | 11.9만 |
|---|
| 2026.02.27 | ₩127,364 | ₩127,873 | ₩125,864 | ₩126,949 | -0.33% | 16.2만 |
|---|
| 2026.02.26 | ₩127,940 | ₩130,845 | ₩127,069 | ₩129,064 | +0.88% | 33.7만 |
|---|
| 2026.02.25 | ₩125,690 | ₩127,792 | ₩125,590 | ₩127,605 | +1.52% | 9.9만 |
|---|
| 2026.02.24 | ₩124,967 | ₩126,413 | ₩124,016 | ₩124,592 | -0.30% | 10.8만 |
|---|
| 2026.02.23 | ₩125,864 | ₩126,668 | ₩124,659 | ₩124,940 | -0.73% | 11.2만 |
|---|
| 2026.02.20 | ₩124,753 | ₩126,426 | ₩124,525 | ₩126,413 | +1.33% | 5.6만 |
|---|
| 2026.02.19 | ₩124,177 | ₩125,462 | ₩123,052 | ₩124,739 | +0.45% | 8.6만 |
|---|
| 2026.02.18 | ₩125,329 | ₩126,295 | ₩123,266 | ₩123,655 | -1.34% | 10.5만 |
|---|
| 2026.02.17 | ₩123,186 | ₩125,851 | ₩122,920 | ₩125,489 | +1.87% | 16.2만 |
|---|
| 2026.02.13 | ₩120,281 | ₩123,856 | ₩119,450 | ₩123,400 | +2.59% | 7.9만 |
|---|
| 2026.02.12 | ₩118,687 | ₩120,481 | ₩116,732 | ₩119,330 | +0.54% | 14.5만 |
|---|
| 2026.02.11 | ₩116,813 | ₩119,437 | ₩116,491 | ₩117,495 | +0.58% | 7.2만 |
|---|
| 2026.02.10 | ₩116,197 | ₩121,164 | ₩114,898 | ₩117,830 | +1.41% | 8.1만 |
|---|
| 2026.02.09 | ₩119,169 | ₩119,437 | ₩113,612 | ₩114,791 | -3.67% | 26.1만 |
|---|
| 2026.02.06 | ₩112,501 | ₩119,383 | ₩109,850 | ₩118,774 | +5.58% | 33.8만 |
|---|
| 2026.02.05 | ₩120,214 | ₩120,508 | ₩108,484 | ₩110,466 | -8.11% | 23.5만 |
|---|
| 2026.02.04 | ₩122,758 | ₩122,758 | ₩120,522 | ₩120,615 | -1.75% | 12.5만 |
|---|
| 2026.02.03 | ₩125,061 | ₩125,643 | ₩121,218 | ₩121,941 | -2.49% | 11만 |
|---|
| 2026.02.02 | ₩125,395 | ₩126,189 | ₩124,525 | ₩124,565 | -0.66% | 12.6만 |
|---|
| 2026.01.30 | ₩127,203 | ₩128,207 | ₩126,534 | ₩126,989 | -0.17% | 26.6만 |
|---|
| 2026.01.29 | ₩130,015 | ₩130,450 | ₩127,873 | ₩128,863 | -0.89% | 18.9만 |
|---|
| 2026.01.28 | ₩130,524 | ₩130,591 | ₩129,894 | ₩130,243 | -0.22% | 12.1만 |
|---|
| 2026.01.27 | ₩129,640 | ₩130,979 | ₩129,182 | ₩129,734 | +0.07% | 13.1만 |
|---|
| 2026.01.26 | ₩129,881 | ₩130,470 | ₩128,810 | ₩129,439 | -0.34% | 19만 |
|---|
| 2026.01.23 | ₩127,873 | ₩129,493 | ₩127,774 | ₩129,011 | +0.89% | 19.8만 |
|---|
| 2026.01.22 | ₩129,881 | ₩129,981 | ₩125,864 | ₩127,565 | -1.78% | 98.7만 |
|---|
| 2026.01.21 | ₩133,898 | ₩134,487 | ₩133,229 | ₩133,229 | -0.50% | 12.3만 |
|---|
| 2026.01.20 | ₩134,541 | ₩134,541 | ₩131,916 | ₩133,764 | -0.58% | 16.9만 |
|---|
| 2026.01.16 | ₩131,555 | ₩135,706 | ₩131,100 | ₩134,608 | +2.32% | 10.4만 |
|---|
| 2026.01.15 | ₩131,220 | ₩131,220 | ₩131,086 | ₩131,220 | 0.00% | 7.6만 |
|---|
| 2026.01.14 | ₩130,216 | ₩131,274 | ₩129,238 | ₩131,274 | +0.81% | 3.7만 |
|---|
| 2026.01.13 | ₩128,435 | ₩130,149 | ₩128,435 | ₩129,841 | +1.09% | 4.3만 |
|---|
| 2026.01.12 | ₩127,203 | ₩130,015 | ₩127,203 | ₩129,881 | +2.11% | 4.6만 |
|---|
| 2026.01.09 | ₩127,705 | ₩131,166 | ₩127,705 | ₩130,015 | +1.81% | 11만 |
|---|
| 2026.01.08 | ₩127,658 | ₩128,207 | ₩127,190 | ₩127,940 | +0.22% | 2.5만 |
|---|
| 2026.01.07 | ₩127,203 | ₩128,207 | ₩127,203 | ₩127,672 | +0.37% | 4.9만 |
|---|
| 2026.01.06 | ₩126,199 | ₩127,350 | ₩126,132 | ₩127,203 | +0.80% | 3.7만 |
|---|
| 2026.01.05 | ₩125,998 | ₩126,935 | ₩125,636 | ₩126,199 | +0.16% | 7.7만 |
|---|
| 2026.01.02 | ₩126,400 | ₩126,868 | ₩124,713 | ₩125,982 | -0.33% | 4.7만 |
|---|
| 2025.12.31 | ₩125,610 | ₩127,524 | ₩125,610 | ₩127,324 | +1.36% | 28.6만 |
|---|
| 2025.12.30 | ₩127,538 | ₩127,605 | ₩126,909 | ₩127,203 | -0.26% | 8.9만 |
|---|
| 2025.12.29 | ₩127,056 | ₩127,069 | ₩126,887 | ₩127,002 | -0.04% | 4.8만 |
|---|
| 2025.12.26 | ₩127,069 | ₩127,069 | ₩126,534 | ₩126,975 | -0.07% | 4.6만 |
|---|
| 2025.12.24 | ₩127,069 | ₩127,203 | ₩126,657 | ₩127,069 | 0.00% | 2.3만 |
|---|
| 2025.12.23 | ₩125,556 | ₩127,203 | ₩125,409 | ₩127,069 | +1.21% | 3.3만 |
|---|
| 2025.12.22 | ₩124,994 | ₩125,610 | ₩124,498 | ₩125,529 | +0.43% | 6.8만 |
|---|
| 2025.12.19 | ₩122,784 | ₩125,264 | ₩122,784 | ₩124,485 | +1.38% | 4.9만 |
|---|
| 2025.12.18 | ₩123,266 | ₩123,508 | ₩122,651 | ₩123,494 | +0.18% | 3.5만 |
|---|
| 2025.12.17 | ₩122,651 | ₩123,856 | ₩121,191 | ₩122,182 | -0.38% | 7.7만 |
|---|
| 2025.12.16 | ₩121,847 | ₩123,186 | ₩121,352 | ₩122,530 | +0.56% | 7.4만 |
|---|
| 2025.12.15 | ₩122,878 | ₩122,878 | ₩120,789 | ₩120,803 | -1.69% | 4.4만 |
|---|
| 2025.12.12 | ₩122,878 | ₩123,052 | ₩121,314 | ₩121,874 | -0.82% | 2.7만 |
|---|
| 2025.12.11 | ₩121,834 | ₩122,918 | ₩121,834 | ₩122,637 | +0.66% | 1.5만 |
|---|
| 2025.12.10 | ₩122,584 | ₩122,584 | ₩120,763 | ₩120,776 | -1.47% | 6.9만 |
|---|
| 2025.12.09 | ₩122,851 | ₩122,851 | ₩121,887 | ₩122,048 | -0.65% | 6만 |
|---|
| 2025.12.08 | ₩123,186 | ₩123,722 | ₩121,861 | ₩121,941 | -1.01% | 5.1만 |
|---|
| 2025.12.05 | ₩122,865 | ₩123,508 | ₩121,271 | ₩122,718 | -0.12% | 1.9만 |
|---|
| 2025.12.04 | ₩123,360 | ₩123,360 | ₩122,530 | ₩122,664 | -0.56% | 2.4만 |
|---|
| 2025.12.03 | ₩123,802 | ₩123,856 | ₩121,981 | ₩122,865 | -0.76% | 4.4만 |
|---|
| 2025.12.02 | ₩122,918 | ₩123,508 | ₩122,664 | ₩123,039 | +0.10% | 10.4만 |
|---|
| 2025.12.01 | ₩123,682 | ₩123,682 | ₩121,606 | ₩122,724 | -0.77% | 4.9만 |
|---|
| 2025.11.28 | ₩124,458 | ₩126,661 | ₩124,271 | ₩125,476 | +0.82% | 6.4만 |
|---|
| 2025.11.26 | ₩123,052 | ₩124,190 | ₩122,182 | ₩122,811 | -0.20% | 5.4만 |
|---|
| 2025.11.25 | ₩124,458 | ₩124,458 | ₩121,787 | ₩122,115 | -1.88% | 3.7만 |
|---|
| 2025.11.24 | ₩123,923 | ₩124,177 | ₩122,517 | ₩123,159 | -0.62% | 6.2만 |
|---|
| 2025.11.21 | ₩117,161 | ₩122,222 | ₩114,483 | ₩121,579 | +3.77% | 10만 |
|---|
| 2025.11.20 | ₩120,374 | ₩122,193 | ₩115,273 | ₩117,161 | -2.67% | 8.4만 |
|---|
| 2025.11.19 | ₩125,529 | ₩125,661 | ₩118,500 | ₩119,196 | -5.05% | 21.6만 |
|---|
| 2025.11.18 | ₩120,548 | ₩125,864 | ₩120,107 | ₩124,364 | +3.17% | 13.5만 |
|---|
| 2025.11.17 | ₩128,502 | ₩128,502 | ₩120,508 | ₩122,235 | -4.88% | 21.3만 |
|---|
| 2025.11.14 | ₩127,203 | ₩127,859 | ₩125,864 | ₩127,337 | +0.11% | 13.3만 |
|---|
| 2025.11.13 | ₩128,542 | ₩132,181 | ₩127,779 | ₩128,542 | 0.00% | 24.6만 |
|---|
| 2025.11.12 | ₩125,583 | ₩128,542 | ₩124,539 | ₩127,806 | +1.77% | 44.6만 |
|---|
| 2025.11.11 | ₩124,512 | ₩124,525 | ₩122,784 | ₩123,829 | -0.55% | 35.8만 |
|---|
| 2025.11.10 | ₩123,387 | ₩125,717 | ₩120,053 | ₩123,387 | 0.00% | 49.3만 |
|---|
| 2025.11.07 | ₩113,813 | ₩117,830 | ₩113,813 | ₩116,157 | +2.06% | 12.1만 |
|---|
| 2025.11.06 | ₩113,144 | ₩120,495 | ₩109,796 | ₩117,830 | +4.14% | 36.2만 |
|---|