Strive Inc (ASST)

ASST
🏛️ 미국 →
2.51
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 9.31 9.80 8.65 9.20 1,668.6K
09:32 9.19 9.38 9.17 9.30 87.9K
09:33 9.38 9.38 9.20 9.26 80.8K
09:34 9.15 9.35 9.15 9.35 85.7K
09:35 9.34 9.34 9.22 9.28 77.2K
09:36 9.28 9.39 9.28 9.33 63.4K
09:37 9.34 9.81 9.34 9.81 202.6K
09:38 9.80 10.15 9.80 10.15 380.8K
09:39 10.09 10.18 10.06 10.13 253.6K
09:40 10.20 10.25 10.10 10.10 322.9K
09:41 10.06 10.28 10.06 10.28 229.9K
09:42 10.25 10.25 10.08 10.13 204.0K
09:43 10.16 10.47 10.16 10.40 216.1K
09:44 10.47 10.47 10.28 10.28 232.5K
09:45 10.29 10.33 10.24 10.30 142.6K
09:46 10.31 10.33 10.05 10.16 209.9K
09:47 10.14 10.24 10.14 10.22 87.2K
09:48 9.92 10.12 9.86 9.86 330.3K
09:49 9.90 10.01 9.90 10.01 102.0K
09:50 10.00 10.00 9.87 9.96 105.1K
09:51 9.96 10.28 9.94 10.26 205.5K
09:52 10.30 10.30 10.17 10.30 126.4K
09:53 10.27 10.27 10.18 10.18 58.8K
09:54 10.23 10.46 10.20 10.33 234.2K
09:55 10.38 10.38 10.33 10.38 100.4K
09:56 10.36 10.45 10.25 10.45 133.3K
09:57 10.38 10.93 10.38 10.93 850.8K
09:58 10.93 11.64 10.93 11.64 767.6K
09:59 11.54 11.64 11.41 11.45 553.3K
10:00 11.46 11.60 11.39 11.60 396.1K
10:01 11.52 11.52 11.29 11.29 371.9K
10:02 11.29 11.34 11.07 11.34 423.9K
10:03 11.31 11.31 11.20 11.23 254.1K
10:04 11.20 11.29 11.16 11.23 206.8K
10:05 11.21 11.21 10.85 11.13 274.3K
10:06 11.13 11.14 10.90 10.90 233.6K
10:07 10.95 11.23 10.89 11.23 219.1K
10:08 11.25 11.29 11.15 11.17 171.6K
10:09 11.21 11.38 11.21 11.38 220.6K
10:10 11.39 11.39 11.25 11.31 202.7K
10:11 11.31 11.31 11.13 11.15 150.0K
10:12 11.15 11.15 11.13 11.15 141.1K
10:13 11.15 11.27 11.09 11.09 112.9K
10:14 11.19 11.24 11.09 11.09 70.4K
10:15 11.27 11.38 11.18 11.20 347.9K
10:16 11.17 11.66 11.17 11.62 430.3K
10:17 11.66 12.00 11.66 12.00 524.6K
10:18 11.96 12.27 11.96 12.21 460.1K
10:19 11.99 12.21 11.99 12.12 256.6K
10:20 12.04 12.04 11.81 11.85 209.0K
10:21 11.80 11.91 11.74 11.74 226.6K
10:22 11.76 11.99 11.76 11.91 203.8K
10:23 12.07 12.47 12.07 12.47 452.4K
10:24 12.56 12.56 12.36 12.36 398.6K
10:25 12.25 12.44 12.25 12.32 166.6K
10:26 12.36 12.45 12.33 12.43 223.7K
10:27 12.48 12.48 12.25 12.40 287.3K
10:28 12.37 12.43 12.34 12.34 122.1K
10:29 12.32 12.47 12.32 12.35 196.4K
10:30 12.50 12.67 12.50 12.64 451.7K
10:31 12.56 12.56 12.48 12.56 187.9K
10:32 12.60 12.60 12.15 12.23 262.6K
10:33 12.27 12.27 12.12 12.17 126.2K
10:34 12.21 12.27 12.17 12.26 64.5K
10:35 12.25 12.37 12.25 12.32 91.2K
10:36 12.37 12.66 12.37 12.66 162.0K
10:37 12.57 12.57 12.41 12.57 124.4K
10:38 12.57 12.59 12.53 12.55 60.4K
10:39 12.51 12.51 12.33 12.43 107.2K
10:40 12.43 12.43 12.12 12.18 289.6K
10:41 12.23 12.25 12.16 12.20 94.6K
10:42 12.24 12.32 12.21 12.32 50.8K
10:43 12.40 12.47 12.35 12.47 108.7K
10:44 12.46 12.57 12.35 12.37 62.2K
10:45 12.39 12.45 12.37 12.37 60.3K
10:46 12.34 12.38 12.21 12.21 92.3K
10:47 12.18 12.18 11.87 11.87 191.2K
10:48 11.95 11.95 11.69 11.69 241.3K
10:49 11.63 11.78 11.59 11.59 238.0K
10:50 11.62 11.62 11.39 11.52 270.0K
10:51 11.53 11.58 11.32 11.35 161.8K
10:52 11.41 11.41 11.14 11.14 338.2K
10:53 11.17 11.17 10.96 11.03 236.3K
10:54 11.10 11.25 11.10 11.23 119.3K
10:55 11.15 11.20 11.11 11.13 86.0K
10:56 11.11 11.15 11.11 11.15 85.9K
10:57 11.17 11.19 10.87 10.87 123.0K
10:58 10.80 10.83 10.70 10.74 241.3K
10:59 10.61 10.64 10.51 10.51 299.0K
11:00 10.46 10.55 10.46 10.55 193.0K
11:01 10.54 10.79 10.54 10.79 374.3K
11:02 10.72 10.78 10.65 10.69 133.5K
11:03 10.65 10.80 10.65 10.80 81.7K
11:04 10.82 10.82 10.78 10.82 76.9K
11:05 10.82 10.84 10.74 10.84 47.4K
11:06 10.82 10.90 10.82 10.90 67.2K
11:07 10.85 10.88 10.79 10.79 84.2K
11:08 10.87 11.02 10.87 11.02 110.0K
11:09 11.04 11.06 10.97 11.06 101.2K
11:10 11.06 11.12 11.04 11.04 104.5K
11:11 11.11 11.11 11.00 11.01 36.1K
11:12 11.01 11.01 10.82 10.82 114.3K
11:13 10.84 10.90 10.84 10.84 33.8K
11:14 10.82 10.94 10.82 10.94 46.1K
11:15 10.94 10.94 10.91 10.91 23.2K
11:16 10.97 10.98 10.89 10.91 40.1K
11:17 10.92 10.96 10.82 10.95 64.1K
11:18 10.95 10.95 10.88 10.89 20.1K
11:19 10.91 10.91 10.90 10.90 5.7K
11:20 10.89 10.94 10.88 10.94 19.6K
11:21 10.98 11.00 10.93 10.93 44.3K
11:22 10.93 10.98 10.90 10.92 24.1K
11:23 10.92 10.97 10.92 10.97 20.6K
11:24 10.96 11.09 10.96 11.09 38.8K
11:25 11.09 11.10 11.08 11.10 46.4K
11:26 11.09 11.28 11.09 11.28 110.9K
11:27 11.25 11.50 11.23 11.48 128.2K
11:28 11.52 11.54 11.51 11.54 154.9K
11:29 11.49 11.49 11.32 11.40 104.4K
11:30 11.41 11.41 11.26 11.28 133.1K
11:31 11.27 11.43 11.27 11.42 94.7K
11:32 11.45 11.45 11.38 11.44 41.7K
11:33 11.54 11.54 11.41 11.48 59.1K
11:34 11.50 11.60 11.50 11.51 103.4K
11:35 11.51 11.57 11.50 11.55 47.1K
11:36 11.63 11.80 11.61 11.80 111.6K
11:37 11.73 11.81 11.71 11.77 119.4K
11:38 11.77 11.77 11.66 11.66 42.5K
11:39 11.39 11.39 11.20 11.20 237.0K
11:40 11.26 11.26 11.20 11.21 105.2K
11:41 11.16 11.23 11.04 11.04 83.4K
11:42 11.03 11.03 10.83 10.87 140.6K
11:43 10.85 10.88 10.83 10.83 62.3K
11:44 10.85 11.00 10.85 11.00 140.6K
11:45 11.01 11.07 11.01 11.07 50.3K
11:46 11.04 11.05 11.02 11.03 19.1K
11:47 11.06 11.06 11.00 11.04 18.1K
11:48 11.04 11.14 11.03 11.14 39.0K
11:49 11.06 11.12 11.06 11.08 13.5K
11:50 11.10 11.10 10.95 10.97 48.4K
11:51 10.71 10.79 10.63 10.78 190.7K
11:52 10.78 10.89 10.78 10.85 17.4K
11:53 10.86 10.86 10.80 10.81 20.2K
11:54 10.80 10.84 10.80 10.84 13.3K
11:55 10.83 10.84 10.81 10.84 19.2K
11:56 10.76 10.83 10.75 10.77 23.4K
11:57 10.78 10.78 10.64 10.64 29.2K
11:58 10.60 10.72 10.60 10.72 24.0K
11:59 10.80 10.80 10.76 10.78 17.5K
12:00 10.79 10.85 10.79 10.85 24.8K
12:01 11.02 11.03 10.98 10.98 119.6K
12:02 10.99 11.03 10.95 11.00 33.3K
12:03 10.98 11.00 10.96 11.00 22.9K
12:04 10.99 11.06 10.99 11.06 28.2K
12:05 11.05 11.06 10.98 10.98 20.8K
12:06 11.00 11.07 11.00 11.05 15.0K
12:07 11.02 11.04 11.00 11.04 6.3K
12:08 11.01 11.06 11.00 11.00 11.1K
12:09 11.00 11.00 10.95 10.95 23.2K
12:10 10.90 10.93 10.90 10.91 12.9K
12:11 10.96 10.96 10.90 10.93 12.6K
12:12 10.91 10.91 10.86 10.86 15.3K
12:13 10.82 10.84 10.81 10.81 24.2K
12:14 10.83 10.89 10.83 10.87 19.3K
12:15 10.85 10.93 10.85 10.91 20.2K
12:16 10.96 11.08 10.96 11.08 23.3K
12:17 11.01 11.21 11.01 11.20 110.4K
12:18 11.10 11.38 11.10 11.38 96.5K
12:19 11.40 11.40 11.24 11.30 74.6K
12:20 11.38 11.38 11.26 11.32 53.1K
12:21 11.28 11.30 11.22 11.29 49.2K
12:22 11.21 11.25 11.21 11.25 23.7K
12:23 11.26 11.26 11.17 11.17 54.2K
12:24 11.15 11.23 11.15 11.19 16.4K
12:25 11.18 11.18 11.12 11.14 25.4K
12:26 11.13 11.13 11.11 11.12 28.6K
12:27 11.13 11.21 11.12 11.17 18.3K
12:28 11.07 11.12 11.04 11.04 67.2K
12:29 11.06 11.06 11.01 11.05 29.7K
12:30 11.05 11.08 11.05 11.08 2.3K
12:31 11.10 11.10 11.04 11.04 7.4K
12:32 11.05 11.05 11.02 11.05 5.3K
12:33 11.06 11.10 11.06 11.10 36.9K
12:34 11.19 11.37 11.19 11.30 53.9K
12:35 11.33 11.45 11.32 11.45 82.0K
12:36 11.46 11.47 11.41 11.45 50.0K
12:37 11.42 11.59 11.42 11.45 118.9K
12:38 11.17 11.20 11.14 11.14 131.2K
12:39 11.17 11.41 11.17 11.34 33.7K
12:40 11.30 11.37 11.30 11.34 21.0K
12:41 11.37 11.37 11.28 11.28 31.7K
12:42 11.35 11.35 11.30 11.30 28.2K
12:43 11.34 11.46 11.34 11.41 28.5K
12:44 11.40 11.52 11.40 11.52 47.2K
12:45 11.53 11.72 11.51 11.72 154.9K
12:46 11.82 11.82 11.72 11.74 122.6K
12:47 11.65 11.70 11.65 11.69 45.4K
12:48 11.69 11.71 11.63 11.63 39.6K
12:49 11.65 11.65 11.58 11.59 62.1K
12:50 11.58 11.64 11.48 11.48 68.1K
12:51 11.40 11.49 11.40 11.43 70.4K
12:52 11.40 11.49 11.40 11.49 25.2K
12:53 11.51 11.57 11.50 11.56 69.6K
12:54 11.60 11.73 11.60 11.60 52.1K
12:55 11.62 11.66 11.62 11.66 26.0K
12:56 11.66 11.79 11.66 11.79 46.4K
12:57 11.83 11.83 11.77 11.77 81.3K
12:58 11.76 11.78 11.74 11.74 30.0K
12:59 11.70 11.72 11.67 11.69 39.3K
13:00 11.69 11.78 11.68 11.78 39.2K
13:01 11.75 11.80 11.73 11.77 48.1K
13:02 11.77 11.82 11.75 11.75 62.5K
13:03 11.76 11.79 11.75 11.76 31.7K
13:04 11.75 11.80 11.72 11.80 26.6K
13:05 11.82 11.83 11.77 11.83 26.3K
13:06 11.87 12.10 11.87 12.10 198.0K
13:07 12.12 12.20 12.12 12.20 144.9K
13:08 12.20 12.20 12.14 12.14 101.1K
13:09 12.17 12.17 11.92 12.00 274.1K
13:10 11.93 11.93 11.84 11.88 97.6K
13:11 11.88 11.99 11.88 11.88 66.6K
13:12 11.92 11.99 11.92 11.97 47.7K
13:13 12.04 12.15 12.04 12.12 72.2K
13:14 12.15 12.15 12.00 12.11 127.8K
13:15 12.12 12.20 12.12 12.12 70.4K
13:16 12.06 12.09 12.06 12.09 31.0K
13:17 12.02 12.10 12.00 12.00 32.1K
13:18 12.00 12.03 11.89 11.94 64.5K
13:19 11.95 11.99 11.92 11.99 26.1K
13:20 11.98 12.01 11.95 11.98 20.4K
13:21 11.96 11.96 11.87 11.93 54.3K
13:22 11.91 11.95 11.88 11.88 23.3K
13:23 12.01 12.01 11.94 12.00 13.4K
13:24 11.97 12.02 11.97 11.98 22.5K
13:25 11.98 11.99 11.89 11.90 47.3K
13:26 11.91 11.91 11.80 11.83 32.9K
13:27 11.83 11.89 11.83 11.89 23.0K
13:28 11.89 11.90 11.87 11.87 10.9K
13:29 11.93 12.00 11.93 11.99 45.8K
13:30 12.02 12.02 12.00 12.01 14.4K
13:31 12.00 12.00 11.96 11.99 23.3K
13:32 12.00 12.00 11.93 11.94 21.7K
13:33 11.94 12.00 11.92 12.00 19.3K
13:34 12.00 12.00 11.92 11.99 8.7K
13:35 11.99 11.99 11.92 11.92 8.5K
13:36 11.95 11.95 11.86 11.86 5.8K
13:37 11.89 11.92 11.86 11.92 13.2K
13:38 11.94 11.95 11.82 11.82 12.0K
13:39 11.77 11.81 11.77 11.81 23.6K
13:40 11.79 11.79 11.61 11.65 64.5K
13:41 11.69 11.69 11.61 11.62 33.9K
13:42 11.62 11.72 11.61 11.61 27.1K
13:43 11.63 11.65 11.55 11.56 24.4K
13:44 11.48 11.58 11.48 11.58 50.1K
13:45 11.58 11.71 11.58 11.69 21.3K
13:46 11.60 11.70 11.54 11.70 28.8K
13:47 11.66 11.67 11.61 11.61 7.0K
13:48 11.61 11.65 11.61 11.65 7.8K
13:49 11.65 11.65 11.65 11.65 9.2K
13:50 11.61 11.61 11.59 11.59 5.6K
13:51 11.59 11.59 11.54 11.58 13.2K
13:52 11.56 11.59 11.56 11.58 6.4K
13:53 11.57 11.57 11.53 11.56 7.9K
13:54 11.56 11.57 11.54 11.56 4.8K
13:55 11.59 11.69 11.55 11.69 22.4K
13:56 11.67 11.70 11.61 11.67 16.6K
13:57 11.68 11.78 11.68 11.75 34.3K
13:58 11.75 11.82 11.75 11.82 41.6K
13:59 11.85 11.85 11.83 11.83 47.4K
14:00 11.79 11.87 11.78 11.86 21.4K
14:01 11.84 11.86 11.84 11.84 15.6K
14:02 11.84 11.84 11.79 11.79 11.8K
14:03 11.76 11.80 11.76 11.80 4.7K
14:04 11.80 11.80 11.70 11.75 17.8K
14:05 11.77 11.78 11.77 11.78 1.8K
14:06 11.70 11.75 11.64 11.64 18.3K
14:07 11.65 11.78 11.65 11.73 9.3K
14:08 11.77 11.89 11.77 11.84 29.2K
14:09 11.83 11.83 11.76 11.76 10.7K
14:10 11.79 11.81 11.72 11.72 9.7K
14:11 11.72 11.79 11.72 11.79 5.6K
14:12 11.79 11.82 11.79 11.82 6.5K
14:13 11.77 11.80 11.72 11.78 10.4K
14:14 11.79 11.81 11.75 11.80 10.6K
14:15 11.83 11.89 11.81 11.85 13.6K
14:16 11.85 11.98 11.85 11.98 22.9K
14:17 11.94 11.94 11.72 11.72 23.3K
14:18 11.79 11.88 11.79 11.88 16.2K
14:19 11.84 11.85 11.83 11.83 18.7K
14:20 11.81 11.87 11.81 11.87 20.3K
14:21 11.85 11.88 11.85 11.85 6.3K
14:22 11.88 11.88 11.80 11.85 13.3K
14:23 11.85 11.87 11.83 11.85 20.3K
14:24 11.97 11.97 11.85 11.85 28.6K
14:25 11.85 11.94 11.85 11.94 7.2K
14:26 11.90 12.01 11.90 12.01 71.9K
14:27 12.01 12.01 11.93 11.93 70.2K
14:28 11.89 12.00 11.89 12.00 12.5K
14:29 11.99 11.99 11.94 11.98 8.4K
14:30 11.94 11.99 11.93 11.93 16.5K
14:31 11.89 11.92 11.89 11.91 29.3K
14:32 11.93 12.03 11.87 11.87 129.1K
14:33 11.70 11.83 11.70 11.83 59.1K
14:34 11.83 11.88 11.78 11.88 13.5K
14:35 11.88 11.88 11.85 11.88 11.6K
14:36 11.91 11.91 11.87 11.91 21.1K
14:37 11.89 11.89 11.88 11.88 19.9K
14:38 11.86 11.86 11.81 11.85 5.4K
14:39 11.85 11.87 11.82 11.82 10.1K
14:40 11.81 11.90 11.81 11.90 7.7K
14:41 11.90 11.97 11.90 11.95 9.8K
14:42 11.88 11.90 11.87 11.88 10.8K
14:43 11.88 11.91 11.86 11.91 2.9K
14:44 11.91 11.92 11.82 11.87 10.2K
14:45 11.86 11.90 11.86 11.89 21.9K
14:46 11.87 11.90 11.85 11.87 5.7K
14:47 11.86 11.88 11.86 11.87 1.8K
14:48 11.87 11.89 11.82 11.89 10.1K
14:49 11.88 11.89 11.87 11.87 13.7K
14:50 11.87 11.87 11.85 11.87 6.3K
14:51 11.82 11.86 11.81 11.86 9.6K
14:52 11.85 11.85 11.83 11.84 5.4K
14:53 11.84 11.88 11.84 11.88 2.9K
14:54 11.89 11.96 11.89 11.96 34.2K
14:55 11.96 11.98 11.94 11.97 12.6K
14:56 11.94 11.98 11.94 11.98 10.2K
14:57 11.98 12.05 11.96 12.03 32.1K
14:58 12.02 12.02 11.94 11.99 45.1K
14:59 12.02 12.04 11.95 12.04 38.9K
15:00 12.07 12.13 12.05 12.13 49.0K
15:01 12.11 12.13 12.08 12.08 37.4K
15:02 12.05 12.09 12.03 12.09 14.6K
15:03 12.05 12.08 12.05 12.08 20.0K
15:04 12.08 12.08 12.05 12.05 16.6K
15:05 12.06 12.06 11.92 11.92 72.6K
15:06 11.89 11.95 11.89 11.93 21.2K
15:07 11.95 11.99 11.95 11.99 16.2K
15:08 11.96 11.96 11.95 11.95 4.3K
15:09 11.95 11.95 11.90 11.92 18.2K
15:10 11.83 11.92 11.83 11.85 22.7K
15:11 11.75 11.83 11.75 11.80 12.9K
15:12 11.79 11.84 11.79 11.84 9.9K
15:13 11.84 11.84 11.62 11.62 28.5K
15:14 11.64 11.66 11.63 11.63 26.7K
15:15 11.66 11.70 11.65 11.67 8.0K
15:16 11.75 11.80 11.71 11.77 30.9K
15:17 11.79 11.79 11.70 11.70 9.0K
15:18 11.70 11.76 11.70 11.73 4.2K
15:19 11.77 11.79 11.75 11.75 12.4K
15:20 11.71 11.77 11.71 11.77 10.3K
15:21 11.77 11.86 11.77 11.86 13.3K
15:22 11.90 11.90 11.85 11.85 6.3K
15:23 11.87 11.90 11.87 11.90 9.7K
15:24 11.90 11.91 11.87 11.90 11.1K
15:25 11.97 11.97 11.87 11.87 29.8K
15:26 11.88 11.96 11.88 11.96 15.2K
15:27 11.93 11.96 11.93 11.96 15.3K
15:28 11.96 11.96 11.82 11.90 4.3K
15:29 11.89 11.95 11.89 11.95 10.6K
15:30 11.97 11.97 11.90 11.93 6.0K
15:31 12.01 12.15 11.99 12.15 75.9K
15:32 12.24 12.24 12.20 12.20 165.8K
15:33 12.21 12.25 12.21 12.23 61.9K
15:34 12.24 12.28 12.23 12.28 48.4K
15:35 12.28 12.28 12.22 12.28 71.8K
15:36 12.29 12.32 12.18 12.28 188.0K
15:37 12.24 12.47 12.24 12.47 94.5K
15:38 12.46 12.50 12.37 12.50 148.2K
15:39 12.54 12.66 12.54 12.66 188.9K
15:40 12.64 12.64 12.55 12.60 131.2K
15:41 12.64 12.88 12.64 12.72 226.8K
15:42 12.83 12.83 12.76 12.80 96.1K
15:43 12.72 12.87 12.72 12.86 129.8K
15:44 12.86 12.86 12.75 12.75 96.7K
15:45 12.80 12.86 12.65 12.65 164.6K
15:46 12.63 12.81 12.63 12.81 92.5K
15:47 12.80 12.86 12.80 12.84 54.6K
15:48 12.85 12.93 12.84 12.84 143.9K
15:49 12.83 12.86 12.78 12.78 44.3K
15:50 12.81 12.86 12.81 12.86 61.3K
15:51 12.93 13.36 12.93 13.27 338.2K
15:52 13.26 13.31 13.19 13.29 175.6K
15:53 13.31 13.31 13.17 13.17 105.9K
15:54 13.20 13.27 13.20 13.23 79.6K
15:55 13.23 13.23 12.73 12.73 198.2K
15:56 12.82 12.90 12.82 12.89 165.8K
15:57 12.83 12.83 12.66 12.74 111.0K
15:58 12.79 12.88 12.79 12.88 78.1K
15:59 12.89 12.96 12.84 12.96 178.2K
16:00 13.05 13.50 12.07 13.01 1,364.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음