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 | ₩132,611 | ₩132,771 | ₩132,013 | ₩132,237 | -0.28% | 43.3만 |
| 2026.10.08 | ₩132,824 | ₩133,104 | ₩131,770 | ₩131,863 | -0.72% | 82.4만 |
| 2026.10.07 | ₩133,411 | ₩133,425 | ₩132,544 | ₩132,664 | -0.56% | 74.2만 |
| 2026.10.06 | ₩133,451 | ₩133,451 | ₩132,709 | ₩133,451 | 0.00% | 55.1만 |
| 2026.10.05 | ₩133,451 | ₩133,451 | ₩133,438 | ₩133,451 | 0.00% | 65.9만 |
| 2026.10.02 | ₩133,438 | ₩133,451 | ₩133,425 | ₩133,451 | +0.01% | 55.5만 |
| 2026.10.01 | ₩133,438 | ₩133,451 | ₩133,383 | ₩133,451 | +0.01% | 61만 |
| 2026.09.30 | ₩133,451 | ₩133,451 | ₩133,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,451 |
| 0.00% |
| 78.9만 |
| 2026.09.29 | ₩133,438 | ₩133,451 | ₩133,398 | ₩133,451 | +0.01% | 43.7만 |
|---|
| 2026.09.28 | ₩133,438 | ₩133,451 | ₩133,104 | ₩133,451 | +0.01% | 69.7만 |
|---|
| 2026.09.25 | ₩133,438 | ₩133,451 | ₩133,411 | ₩133,451 | +0.01% | 50.2만 |
|---|
| 2026.09.24 | ₩133,425 | ₩133,451 | ₩133,411 | ₩133,451 | +0.02% | 38만 |
|---|
| 2026.09.23 | ₩133,451 | ₩133,451 | ₩133,371 | ₩133,451 | 0.00% | 54.2만 |
|---|
| 2026.09.22 | ₩133,438 | ₩133,451 | ₩133,425 | ₩133,451 | +0.01% | 67만 |
|---|
| 2026.09.21 | ₩133,425 | ₩133,451 | ₩133,399 | ₩133,451 | +0.02% | 63.2만 |
|---|
| 2026.09.18 | ₩133,425 | ₩133,451 | ₩133,371 | ₩133,451 | +0.02% | 81.3만 |
|---|
| 2026.09.17 | ₩133,451 | ₩133,451 | ₩133,318 | ₩133,398 | -0.04% | 58.8만 |
|---|
| 2026.09.16 | ₩133,398 | ₩133,451 | ₩133,184 | ₩133,451 | +0.04% | 59.4만 |
|---|
| 2026.09.15 | ₩133,398 | ₩133,438 | ₩132,984 | ₩133,438 | +0.03% | 71.5만 |
|---|
| 2026.09.14 | ₩132,971 | ₩133,451 | ₩132,971 | ₩133,451 | +0.36% | 57.4만 |
|---|
| 2026.09.11 | ₩133,451 | ₩133,451 | ₩132,717 | ₩133,104 | -0.26% | 71.4만 |
|---|
| 2026.09.10 | ₩133,345 | ₩133,451 | ₩133,331 | ₩133,451 | +0.08% | 44.9만 |
|---|
| 2026.09.09 | ₩133,318 | ₩133,451 | ₩133,305 | ₩133,451 | +0.10% | 34.1만 |
|---|
| 2026.09.08 | ₩133,438 | ₩133,451 | ₩133,291 | ₩133,291 | -0.11% | 45.1만 |
|---|
| 2026.09.04 | ₩133,425 | ₩133,451 | ₩133,385 | ₩133,451 | +0.02% | 54만 |
|---|
| 2026.09.03 | ₩133,438 | ₩133,451 | ₩133,345 | ₩133,438 | 0.00% | 60.7만 |
|---|
| 2026.09.02 | ₩133,438 | ₩133,451 | ₩133,305 | ₩133,438 | 0.00% | 31.5만 |
|---|
| 2026.09.01 | ₩133,425 | ₩133,451 | ₩132,998 | ₩133,371 | -0.04% | 36.6만 |
|---|
| 2026.08.31 | ₩133,425 | ₩133,451 | ₩133,265 | ₩133,451 | +0.02% | 74.1만 |
|---|
| 2026.08.28 | ₩133,451 | ₩133,451 | ₩132,611 | ₩133,104 | -0.26% | 38.7만 |
|---|
| 2026.08.27 | ₩133,451 | ₩133,451 | ₩133,425 | ₩133,451 | 0.00% | 51.9만 |
|---|
| 2026.08.26 | ₩133,438 | ₩133,531 | ₩133,438 | ₩133,451 | +0.01% | 22.4만 |
|---|
| 2026.08.25 | ₩133,438 | ₩133,451 | ₩133,437 | ₩133,438 | 0.00% | 25.5만 |
|---|
| 2026.08.24 | ₩133,438 | ₩133,451 | ₩133,385 | ₩133,438 | 0.00% | 34.9만 |
|---|
| 2026.08.21 | ₩133,438 | ₩133,451 | ₩133,305 | ₩133,451 | +0.01% | 45.2만 |
|---|
| 2026.08.20 | ₩133,291 | ₩133,558 | ₩133,084 | ₩133,318 | +0.02% | 55.9만 |
|---|
| 2026.08.19 | ₩133,171 | ₩133,358 | ₩132,797 | ₩133,358 | +0.14% | 23만 |
|---|
| 2026.08.18 | ₩132,370 | ₩133,224 | ₩132,370 | ₩133,024 | +0.49% | 12.3만 |
|---|
| 2026.08.17 | ₩132,944 | ₩132,944 | ₩132,517 | ₩132,744 | -0.15% | 8만 |
|---|
| 2026.08.14 | ₩133,038 | ₩133,224 | ₩132,304 | ₩132,451 | -0.44% | 10.2만 |
|---|
| 2026.08.13 | ₩132,637 | ₩133,038 | ₩132,504 | ₩133,038 | +0.30% | 12만 |
|---|
| 2026.08.12 | ₩132,731 | ₩132,731 | ₩132,197 | ₩132,637 | -0.07% | 10.6만 |
|---|
| 2026.08.11 | ₩131,196 | ₩132,731 | ₩131,196 | ₩132,290 | +0.83% | 12.1만 |
|---|
| 2026.08.10 | ₩132,330 | ₩132,491 | ₩130,851 | ₩131,663 | -0.50% | 11.6만 |
|---|
| 2026.08.07 | ₩131,943 | ₩132,771 | ₩131,837 | ₩132,731 | +0.60% | 18.9만 |
|---|
| 2026.08.06 | ₩131,423 | ₩131,970 | ₩131,049 | ₩131,837 | +0.31% | 11.6만 |
|---|
| 2026.08.05 | ₩130,769 | ₩131,236 | ₩130,716 | ₩130,823 | +0.04% | 9.5만 |
|---|
| 2026.08.04 | ₩129,835 | ₩130,756 | ₩129,835 | ₩130,516 | +0.52% | 11.7만 |
|---|
| 2026.08.03 | ₩129,942 | ₩130,302 | ₩129,502 | ₩129,795 | -0.11% | 18만 |
|---|
| 2026.07.31 | ₩129,435 | ₩130,596 | ₩128,834 | ₩129,301 | -0.10% | 13.6만 |
|---|
| 2026.07.30 | ₩128,728 | ₩130,102 | ₩128,221 | ₩129,715 | +0.77% | 11.7만 |
|---|
| 2026.07.29 | ₩128,434 | ₩129,168 | ₩127,433 | ₩127,433 | -0.78% | 11.2만 |
|---|
| 2026.07.28 | ₩128,741 | ₩129,435 | ₩127,300 | ₩127,300 | -1.12% | 17.4만 |
|---|
| 2026.07.27 | ₩129,675 | ₩130,089 | ₩128,874 | ₩129,115 | -0.43% | 14.5만 |
|---|
| 2026.07.24 | ₩129,008 | ₩129,675 | ₩128,100 | ₩128,874 | -0.10% | 13만 |
|---|
| 2026.07.23 | ₩130,609 | ₩130,609 | ₩127,233 | ₩128,501 | -1.61% | 11.8만 |
|---|
| 2026.07.22 | ₩130,969 | ₩131,303 | ₩130,382 | ₩130,889 | -0.06% | 9.7만 |
|---|
| 2026.07.21 | ₩130,836 | ₩131,156 | ₩130,115 | ₩131,156 | +0.24% | 12.9만 |
|---|
| 2026.07.20 | ₩130,302 | ₩131,436 | ₩130,075 | ₩130,476 | +0.13% | 15.7만 |
|---|
| 2026.07.17 | ₩129,568 | ₩132,104 | ₩128,141 | ₩130,409 | +0.65% | 17만 |
|---|
| 2026.07.16 | ₩131,837 | ₩131,970 | ₩129,502 | ₩130,035 | -1.37% | 20.3만 |
|---|
| 2026.07.15 | ₩130,769 | ₩131,783 | ₩130,265 | ₩131,783 | +0.78% | 20.1만 |
|---|
| 2026.07.14 | ₩130,102 | ₩130,716 | ₩129,768 | ₩130,666 | +0.43% | 10.1만 |
|---|
| 2026.07.13 | ₩128,100 | ₩129,995 | ₩128,100 | ₩129,181 | +0.84% | 16만 |
|---|
| 2026.07.10 | ₩130,049 | ₩130,502 | ₩128,768 | ₩130,102 | +0.04% | 10.8만 |
|---|
| 2026.07.09 | ₩129,422 | ₩130,409 | ₩127,967 | ₩129,835 | +0.32% | 12.8만 |
|---|
| 2026.07.08 | ₩129,301 | ₩129,768 | ₩127,580 | ₩128,501 | -0.62% | 11.3만 |
|---|
| 2026.07.07 | ₩130,769 | ₩131,089 | ₩129,335 | ₩129,702 | -0.82% | 16.9만 |
|---|
| 2026.07.06 | ₩129,688 | ₩131,170 | ₩129,035 | ₩130,235 | +0.42% | 23.4만 |
|---|
| 2026.07.02 | ₩130,502 | ₩131,717 | ₩129,435 | ₩129,635 | -0.66% | 34.3만 |
|---|
| 2026.07.01 | ₩121,282 | ₩130,956 | ₩121,282 | ₩129,248 | +6.57% | 39만 |
|---|
| 2026.06.30 | ₩120,428 | ₩123,617 | ₩118,570 | ₩121,495 | +0.89% | 35.6만 |
|---|
| 2026.06.29 | ₩121,349 | ₩123,217 | ₩117,105 | ₩122,389 | +0.86% | 56.2만 |
|---|
| 2026.06.26 | ₩106,670 | ₩117,425 | ₩105,429 | ₩117,092 | +9.77% | 87.1만 |
|---|
| 2026.06.25 | ₩120,108 | ₩120,641 | ₩111,155 | ₩111,461 | -7.20% | 81.5만 |
|---|
| 2026.06.24 | ₩122,896 | ₩125,138 | ₩118,159 | ₩118,173 | -3.84% | 95.4만 |
|---|
| 2026.06.23 | ₩128,100 | ₩129,822 | ₩126,099 | ₩126,099 | -1.56% | 45.8만 |
|---|
| 2026.06.22 | ₩132,624 | ₩132,691 | ₩129,582 | ₩129,942 | -2.02% | 56.3만 |
|---|
| 2026.06.18 | ₩133,305 | ₩133,318 | ₩123,937 | ₩130,382 | -2.19% | 160.6만 |
|---|
| 2026.06.17 | ₩133,278 | ₩133,451 | ₩133,278 | ₩133,451 | +0.13% | 82.1만 |
|---|
| 2026.06.16 | ₩133,411 | ₩133,451 | ₩132,971 | ₩133,425 | +0.01% | 98.7만 |
|---|
| 2026.06.15 | ₩133,184 | ₩133,451 | ₩132,811 | ₩133,451 | +0.20% | 78.7만 |
|---|
| 2026.06.12 | ₩131,797 | ₩133,011 | ₩131,663 | ₩132,024 | +0.17% | 42.9만 |
|---|
| 2026.06.11 | ₩130,769 | ₩131,570 | ₩130,102 | ₩131,130 | +0.28% | 27.3만 |
|---|
| 2026.06.10 | ₩129,528 | ₩130,916 | ₩129,452 | ₩129,889 | +0.28% | 35.8만 |
|---|
| 2026.06.09 | ₩131,063 | ₩131,376 | ₩127,113 | ₩129,702 | -1.04% | 29.3만 |
|---|
| 2026.06.08 | ₩128,100 | ₩130,502 | ₩127,580 | ₩130,489 | +1.86% | 67.2만 |
|---|
| 2026.06.05 | ₩128,501 | ₩128,594 | ₩122,763 | ₩125,899 | -2.02% | 131.7만 |
|---|
| 2026.06.04 | ₩128,941 | ₩129,942 | ₩127,687 | ₩128,768 | -0.13% | 77.8만 |
|---|
| 2026.06.03 | ₩131,343 | ₩131,570 | ₩128,768 | ₩129,315 | -1.54% | 69.9만 |
|---|
| 2026.06.02 | ₩132,731 | ₩132,891 | ₩129,862 | ₩129,862 | -2.16% | 88.6만 |
|---|
| 2026.06.01 | ₩131,516 | ₩133,278 | ₩131,516 | ₩132,851 | +1.01% | 106.7만 |
|---|
| 2026.05.29 | ₩133,438 | ₩133,465 | ₩133,425 | ₩133,451 | +0.01% | 164.5만 |
|---|
| 2026.05.28 | ₩133,545 | ₩133,545 | ₩133,371 | ₩133,438 | -0.08% | 102.4만 |
|---|
| 2026.05.27 | ₩133,451 | ₩133,451 | ₩133,425 | ₩133,451 | 0.00% | 71.5만 |
|---|
| 2026.05.26 | ₩133,451 | ₩133,465 | ₩133,425 | ₩133,451 | 0.00% | 58.9만 |
|---|
| 2026.05.22 | ₩133,451 | ₩133,451 | ₩133,411 | ₩133,451 | 0.00% | 39.7만 |
|---|
| 2026.05.21 | ₩133,438 | ₩133,451 | ₩133,411 | ₩133,451 | +0.01% | 31.2만 |
|---|
| 2026.05.20 | ₩133,438 | ₩133,451 | ₩133,398 | ₩133,438 | 0.00% | 26.7만 |
|---|
| 2026.05.19 | ₩133,438 | ₩133,451 | ₩133,305 | ₩133,451 | +0.01% | 40.9만 |
|---|
| 2026.05.18 | ₩133,585 | ₩133,585 | ₩133,238 | ₩133,385 | -0.15% | 27.3만 |
|---|
| 2026.05.15 | ₩133,411 | ₩133,451 | ₩133,331 | ₩133,438 | +0.02% | 54.4만 |
|---|
| 2026.05.14 | ₩133,038 | ₩133,451 | ₩132,771 | ₩133,331 | +0.22% | 43.5만 |
|---|
| 2026.05.13 | ₩132,824 | ₩132,824 | ₩132,451 | ₩132,504 | -0.24% | 13만 |
|---|
| 2026.05.12 | ₩132,931 | ₩132,958 | ₩132,464 | ₩132,584 | -0.26% | 14.3만 |
|---|
| 2026.05.11 | ₩132,904 | ₩132,907 | ₩132,491 | ₩132,637 | -0.20% | 22.9만 |
|---|
| 2026.05.08 | ₩132,704 | ₩132,851 | ₩132,397 | ₩132,797 | +0.07% | 9.3만 |
|---|
| 2026.05.07 | ₩132,384 | ₩132,771 | ₩132,370 | ₩132,464 | +0.06% | 8.2만 |
|---|
| 2026.05.06 | ₩132,904 | ₩132,904 | ₩132,104 | ₩132,517 | -0.29% | 15.2만 |
|---|
| 2026.05.05 | ₩132,611 | ₩132,904 | ₩132,437 | ₩132,891 | +0.21% | 14.7만 |
|---|
| 2026.05.04 | ₩132,504 | ₩132,597 | ₩132,117 | ₩132,484 | -0.02% | 12.1만 |
|---|
| 2026.05.01 | ₩131,516 | ₩132,508 | ₩130,703 | ₩132,437 | +0.70% | 37.5만 |
|---|
| 2026.04.30 | ₩133,371 | ₩133,491 | ₩133,158 | ₩133,371 | 0.00% | 54.1만 |
|---|
| 2026.04.29 | ₩133,425 | ₩133,478 | ₩133,305 | ₩133,465 | +0.03% | 36.3만 |
|---|
| 2026.04.28 | ₩133,385 | ₩133,438 | ₩133,171 | ₩133,425 | +0.03% | 23.5만 |
|---|
| 2026.04.27 | ₩133,425 | ₩133,438 | ₩133,331 | ₩133,425 | 0.00% | 15.8만 |
|---|
| 2026.04.24 | ₩133,425 | ₩133,425 | ₩133,171 | ₩133,251 | -0.13% | 9.4만 |
|---|
| 2026.04.23 | ₩133,385 | ₩133,398 | ₩133,211 | ₩133,398 | +0.01% | 23.6만 |
|---|
| 2026.04.22 | ₩132,904 | ₩133,318 | ₩132,838 | ₩133,318 | +0.31% | 29.3만 |
|---|
| 2026.04.21 | ₩132,971 | ₩132,971 | ₩132,677 | ₩132,824 | -0.11% | 8.2만 |
|---|
| 2026.04.20 | ₩132,771 | ₩132,971 | ₩132,704 | ₩132,838 | +0.05% | 12.1만 |
|---|
| 2026.04.17 | ₩132,637 | ₩132,878 | ₩132,304 | ₩132,878 | +0.18% | 19.4만 |
|---|
| 2026.04.16 | ₩132,637 | ₩132,637 | ₩132,170 | ₩132,451 | -0.14% | 12.4만 |
|---|
| 2026.04.15 | ₩130,876 | ₩133,238 | ₩130,489 | ₩133,038 | +1.65% | 20.2만 |
|---|
| 2026.04.14 | ₩129,835 | ₩130,740 | ₩129,822 | ₩130,703 | +0.67% | 12.9만 |
|---|
| 2026.04.13 | ₩130,769 | ₩131,170 | ₩129,969 | ₩130,102 | -0.51% | 17.2만 |
|---|
| 2026.04.10 | ₩130,769 | ₩131,168 | ₩130,705 | ₩131,049 | +0.21% | 6.1만 |
|---|
| 2026.04.09 | ₩130,849 | ₩131,103 | ₩130,582 | ₩130,943 | +0.07% | 6.5만 |
|---|
| 2026.04.08 | ₩130,769 | ₩130,796 | ₩130,169 | ₩130,783 | +0.01% | 8만 |
|---|
| 2026.04.07 | ₩129,889 | ₩130,502 | ₩129,889 | ₩129,995 | +0.08% | 5.8만 |
|---|
| 2026.04.06 | ₩130,369 | ₩130,569 | ₩129,808 | ₩130,396 | +0.02% | 13.5만 |
|---|
| 2026.04.02 | ₩130,596 | ₩130,756 | ₩129,475 | ₩129,795 | -0.61% | 8.7만 |
|---|
| 2026.04.01 | ₩131,450 | ₩131,563 | ₩128,768 | ₩130,743 | -0.54% | 18.3만 |
|---|
| 2026.03.31 | ₩132,971 | ₩133,451 | ₩132,664 | ₩133,078 | +0.08% | 42.9만 |
|---|
| 2026.03.30 | ₩132,624 | ₩133,265 | ₩131,597 | ₩132,677 | +0.04% | 41.7만 |
|---|
| 2026.03.27 | ₩132,304 | ₩132,424 | ₩131,503 | ₩131,516 | -0.60% | 15.5만 |
|---|
| 2026.03.26 | ₩132,170 | ₩132,437 | ₩131,597 | ₩132,104 | -0.05% | 16.3만 |
|---|
| 2026.03.25 | ₩131,570 | ₩133,104 | ₩131,183 | ₩132,104 | +0.41% | 16.4만 |
|---|
| 2026.03.24 | ₩130,636 | ₩131,103 | ₩130,449 | ₩131,103 | +0.36% | 13만 |
|---|
| 2026.03.23 | ₩130,889 | ₩130,903 | ₩129,281 | ₩130,609 | -0.21% | 13.6만 |
|---|
| 2026.03.20 | ₩130,969 | ₩130,969 | ₩129,515 | ₩129,568 | -1.07% | 12.5만 |
|---|
| 2026.03.19 | ₩129,568 | ₩131,423 | ₩129,448 | ₩130,449 | +0.68% | 10.3만 |
|---|
| 2026.03.18 | ₩131,970 | ₩131,970 | ₩130,102 | ₩130,182 | -1.35% | 16.8만 |
|---|
| 2026.03.17 | ₩130,783 | ₩131,703 | ₩130,783 | ₩131,703 | +0.70% | 20.7만 |
|---|
| 2026.03.16 | ₩129,542 | ₩130,436 | ₩129,435 | ₩130,436 | +0.69% | 26.3만 |
|---|
| 2026.03.13 | ₩128,634 | ₩129,275 | ₩128,241 | ₩129,101 | +0.36% | 23.6만 |
|---|
| 2026.03.12 | ₩128,127 | ₩128,127 | ₩127,300 | ₩127,834 | -0.23% | 8.3만 |
|---|
| 2026.03.11 | ₩127,300 | ₩128,688 | ₩126,699 | ₩128,100 | +0.63% | 35.2만 |
|---|
| 2026.03.10 | ₩126,566 | ₩126,659 | ₩125,965 | ₩126,566 | 0.00% | 8.3만 |
|---|
| 2026.03.09 | ₩125,779 | ₩126,659 | ₩125,432 | ₩126,473 | +0.55% | 5.1만 |
|---|
| 2026.03.06 | ₩126,352 | ₩126,980 | ₩125,472 | ₩126,192 | -0.13% | 3.9만 |
|---|
| 2026.03.05 | ₩125,432 | ₩126,713 | ₩124,911 | ₩126,686 | +1.00% | 10.5만 |
|---|
| 2026.03.04 | ₩126,272 | ₩126,286 | ₩124,765 | ₩126,246 | -0.02% | 9.1만 |
|---|
| 2026.03.03 | ₩124,111 | ₩125,765 | ₩124,097 | ₩124,765 | +0.53% | 3만 |
|---|
| 2026.03.02 | ₩126,099 | ₩127,433 | ₩125,098 | ₩125,699 | -0.32% | 11.9만 |
|---|
| 2026.02.27 | ₩126,926 | ₩127,433 | ₩125,432 | ₩126,513 | -0.33% | 16.2만 |
|---|
| 2026.02.26 | ₩127,500 | ₩130,396 | ₩126,633 | ₩128,621 | +0.88% | 33.7만 |
|---|
| 2026.02.25 | ₩125,258 | ₩127,353 | ₩125,158 | ₩127,166 | +1.52% | 9.9만 |
|---|
| 2026.02.24 | ₩124,538 | ₩125,979 | ₩123,590 | ₩124,164 | -0.30% | 10.8만 |
|---|
| 2026.02.23 | ₩125,432 | ₩126,232 | ₩124,231 | ₩124,511 | -0.73% | 11.2만 |
|---|
| 2026.02.20 | ₩124,324 | ₩125,992 | ₩124,097 | ₩125,979 | +1.33% | 5.6만 |
|---|
| 2026.02.19 | ₩123,750 | ₩125,031 | ₩122,630 | ₩124,311 | +0.45% | 8.6만 |
|---|
| 2026.02.18 | ₩124,898 | ₩125,861 | ₩122,843 | ₩123,230 | -1.34% | 10.5만 |
|---|
| 2026.02.17 | ₩122,763 | ₩125,418 | ₩122,497 | ₩125,058 | +1.87% | 16.2만 |
|---|
| 2026.02.13 | ₩119,867 | ₩123,430 | ₩119,040 | ₩122,976 | +2.59% | 7.9만 |
|---|
| 2026.02.12 | ₩118,279 | ₩120,068 | ₩116,331 | ₩118,920 | +0.54% | 14.5만 |
|---|
| 2026.02.11 | ₩116,411 | ₩119,027 | ₩116,091 | ₩117,092 | +0.58% | 7.2만 |
|---|
| 2026.02.10 | ₩115,797 | ₩120,748 | ₩114,503 | ₩117,425 | +1.41% | 8.1만 |
|---|
| 2026.02.09 | ₩118,760 | ₩119,027 | ₩113,222 | ₩114,396 | -3.67% | 26.1만 |
|---|
| 2026.02.06 | ₩112,115 | ₩118,973 | ₩109,473 | ₩118,366 | +5.58% | 33.8만 |
|---|
| 2026.02.05 | ₩119,801 | ₩120,094 | ₩108,111 | ₩110,086 | -8.11% | 23.5만 |
|---|
| 2026.02.04 | ₩122,336 | ₩122,336 | ₩120,108 | ₩120,201 | -1.75% | 12.5만 |
|---|
| 2026.02.03 | ₩124,631 | ₩125,212 | ₩120,801 | ₩121,522 | -2.49% | 11만 |
|---|
| 2026.02.02 | ₩124,965 | ₩125,756 | ₩124,097 | ₩124,137 | -0.66% | 12.6만 |
|---|
| 2026.01.30 | ₩126,766 | ₩127,767 | ₩126,099 | ₩126,553 | -0.17% | 26.6만 |
|---|
| 2026.01.29 | ₩129,568 | ₩130,002 | ₩127,433 | ₩128,421 | -0.89% | 18.9만 |
|---|
| 2026.01.28 | ₩130,075 | ₩130,142 | ₩129,448 | ₩129,795 | -0.22% | 12.1만 |
|---|
| 2026.01.27 | ₩129,195 | ₩130,529 | ₩128,738 | ₩129,288 | +0.07% | 13.1만 |
|---|
| 2026.01.26 | ₩129,435 | ₩130,022 | ₩128,367 | ₩128,995 | -0.34% | 19만 |
|---|
| 2026.01.23 | ₩127,433 | ₩129,048 | ₩127,335 | ₩128,568 | +0.89% | 19.8만 |
|---|
| 2026.01.22 | ₩129,435 | ₩129,535 | ₩125,432 | ₩127,126 | -1.78% | 98.7만 |
|---|
| 2026.01.21 | ₩133,438 | ₩134,025 | ₩132,771 | ₩132,771 | -0.50% | 12.3만 |
|---|
| 2026.01.20 | ₩134,079 | ₩134,079 | ₩131,463 | ₩133,305 | -0.58% | 16.9만 |
|---|
| 2026.01.16 | ₩131,103 | ₩135,239 | ₩130,649 | ₩134,145 | +2.32% | 10.4만 |
|---|
| 2026.01.15 | ₩130,769 | ₩130,769 | ₩130,636 | ₩130,769 | 0.00% | 7.6만 |
|---|
| 2026.01.14 | ₩129,768 | ₩130,823 | ₩128,794 | ₩130,823 | +0.81% | 3.7만 |
|---|
| 2026.01.13 | ₩127,994 | ₩129,702 | ₩127,994 | ₩129,395 | +1.09% | 4.3만 |
|---|
| 2026.01.12 | ₩126,766 | ₩129,568 | ₩126,766 | ₩129,435 | +2.11% | 4.6만 |
|---|
| 2026.01.09 | ₩127,266 | ₩130,716 | ₩127,266 | ₩129,568 | +1.81% | 11만 |
|---|
| 2026.01.08 | ₩127,220 | ₩127,767 | ₩126,753 | ₩127,500 | +0.22% | 2.5만 |
|---|
| 2026.01.07 | ₩126,766 | ₩127,767 | ₩126,766 | ₩127,233 | +0.37% | 4.9만 |
|---|
| 2026.01.06 | ₩125,765 | ₩126,913 | ₩125,699 | ₩126,766 | +0.80% | 3.7만 |
|---|
| 2026.01.05 | ₩125,565 | ₩126,499 | ₩125,205 | ₩125,765 | +0.16% | 7.7만 |
|---|
| 2026.01.02 | ₩125,965 | ₩126,433 | ₩124,284 | ₩125,549 | -0.33% | 4.7만 |
|---|
| 2025.12.31 | ₩125,178 | ₩127,086 | ₩125,178 | ₩126,886 | +1.36% | 28.6만 |
|---|
| 2025.12.30 | ₩127,100 | ₩127,166 | ₩126,473 | ₩126,766 | -0.26% | 8.9만 |
|---|
| 2025.12.29 | ₩126,619 | ₩126,633 | ₩126,451 | ₩126,566 | -0.04% | 4.8만 |
|---|
| 2025.12.26 | ₩126,633 | ₩126,633 | ₩126,099 | ₩126,539 | -0.07% | 4.6만 |
|---|
| 2025.12.24 | ₩126,633 | ₩126,766 | ₩126,222 | ₩126,633 | 0.00% | 2.3만 |
|---|
| 2025.12.23 | ₩125,125 | ₩126,766 | ₩124,978 | ₩126,633 | +1.21% | 3.3만 |
|---|
| 2025.12.22 | ₩124,564 | ₩125,178 | ₩124,071 | ₩125,098 | +0.43% | 6.8만 |
|---|
| 2025.12.19 | ₩122,363 | ₩124,834 | ₩122,363 | ₩124,057 | +1.38% | 4.9만 |
|---|
| 2025.12.18 | ₩122,843 | ₩123,083 | ₩122,229 | ₩123,070 | +0.18% | 3.5만 |
|---|
| 2025.12.17 | ₩122,229 | ₩123,430 | ₩120,775 | ₩121,762 | -0.38% | 7.7만 |
|---|
| 2025.12.16 | ₩121,429 | ₩122,763 | ₩120,935 | ₩122,109 | +0.56% | 7.4만 |
|---|
| 2025.12.15 | ₩122,456 | ₩122,456 | ₩120,374 | ₩120,388 | -1.69% | 4.4만 |
|---|
| 2025.12.12 | ₩122,456 | ₩122,630 | ₩120,897 | ₩121,455 | -0.82% | 2.7만 |
|---|
| 2025.12.11 | ₩121,415 | ₩122,496 | ₩121,415 | ₩122,216 | +0.66% | 1.5만 |
|---|
| 2025.12.10 | ₩122,162 | ₩122,162 | ₩120,348 | ₩120,361 | -1.47% | 6.9만 |
|---|
| 2025.12.09 | ₩122,429 | ₩122,429 | ₩121,469 | ₩121,629 | -0.65% | 6만 |
|---|
| 2025.12.08 | ₩122,763 | ₩123,297 | ₩121,442 | ₩121,522 | -1.01% | 5.1만 |
|---|
| 2025.12.05 | ₩122,443 | ₩123,083 | ₩120,855 | ₩122,296 | -0.12% | 1.9만 |
|---|
| 2025.12.04 | ₩122,936 | ₩122,936 | ₩122,109 | ₩122,243 | -0.56% | 2.4만 |
|---|
| 2025.12.03 | ₩123,377 | ₩123,430 | ₩121,562 | ₩122,443 | -0.76% | 4.4만 |
|---|
| 2025.12.02 | ₩122,496 | ₩123,083 | ₩122,243 | ₩122,616 | +0.10% | 10.4만 |
|---|
| 2025.12.01 | ₩123,257 | ₩123,257 | ₩121,188 | ₩122,303 | -0.77% | 4.9만 |
|---|
| 2025.11.28 | ₩124,031 | ₩126,226 | ₩123,844 | ₩125,045 | +0.82% | 6.4만 |
|---|
| 2025.11.26 | ₩122,630 | ₩123,764 | ₩121,762 | ₩122,389 | -0.20% | 5.4만 |
|---|
| 2025.11.25 | ₩124,031 | ₩124,031 | ₩121,369 | ₩121,695 | -1.88% | 3.7만 |
|---|
| 2025.11.24 | ₩123,497 | ₩123,750 | ₩122,096 | ₩122,736 | -0.62% | 6.2만 |
|---|
| 2025.11.21 | ₩116,758 | ₩121,802 | ₩114,089 | ₩121,162 | +3.77% | 10만 |
|---|
| 2025.11.20 | ₩119,961 | ₩121,773 | ₩114,877 | ₩116,758 | -2.67% | 8.4만 |
|---|
| 2025.11.19 | ₩125,098 | ₩125,229 | ₩118,093 | ₩118,787 | -5.05% | 21.6만 |
|---|
| 2025.11.18 | ₩120,134 | ₩125,432 | ₩119,694 | ₩123,937 | +3.17% | 13.5만 |
|---|
| 2025.11.17 | ₩128,060 | ₩128,060 | ₩120,094 | ₩121,816 | -4.88% | 21.3만 |
|---|
| 2025.11.14 | ₩126,766 | ₩127,420 | ₩125,432 | ₩126,900 | +0.11% | 13.3만 |
|---|
| 2025.11.13 | ₩128,100 | ₩131,727 | ₩127,340 | ₩128,100 | 0.00% | 24.6만 |
|---|
| 2025.11.12 | ₩125,152 | ₩128,100 | ₩124,111 | ₩127,367 | +1.77% | 44.6만 |
|---|
| 2025.11.11 | ₩124,084 | ₩124,097 | ₩122,363 | ₩123,403 | -0.55% | 35.8만 |
|---|
| 2025.11.10 | ₩122,963 | ₩125,285 | ₩119,641 | ₩122,963 | 0.00% | 49.3만 |
|---|
| 2025.11.07 | ₩113,422 | ₩117,425 | ₩113,422 | ₩115,757 | +2.06% | 12.1만 |
|---|
| 2025.11.06 | ₩112,755 | ₩120,081 | ₩109,419 | ₩117,425 | +4.14% | 36.2만 |
|---|