Strive Inc (ASST)

ASST
🏛️ 미국 →
2.30
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 5.98 5.99 5.96 5.97 172.5K
09:31 5.98 5.99 5.97 5.99 8.1K
09:32 5.98 5.99 5.97 5.98 7.2K
09:33 5.99 5.99 5.96 5.96 6.1K
09:34 5.96 6.20 5.96 6.20 71.6K
09:35 6.20 6.20 6.12 6.15 34.3K
09:36 6.03 6.14 6.03 6.11 7.6K
09:37 6.11 6.13 5.99 5.99 25.7K
09:38 5.99 6.00 5.97 6.00 7.0K
09:39 6.00 6.06 5.99 6.00 9.3K
09:40 5.99 6.08 5.99 6.08 8.5K
09:41 6.06 6.10 6.06 6.09 6.0K
09:42 6.04 6.05 6.03 6.03 9.8K
09:43 6.08 6.08 6.05 6.05 2.9K
09:44 6.04 6.20 6.04 6.16 46.1K
09:45 6.18 6.29 6.18 6.20 60.4K
09:46 6.19 6.25 6.15 6.21 43.3K
09:47 6.21 6.21 6.18 6.18 7.4K
09:48 6.19 6.25 6.19 6.24 9.4K
09:49 6.23 6.24 6.22 6.22 12.8K
09:50 6.23 6.23 6.17 6.17 10.6K
09:51 6.18 6.21 6.16 6.18 10.3K
09:52 6.19 6.20 6.15 6.17 5.3K
09:53 6.20 6.22 6.18 6.21 7.5K
09:54 6.18 6.22 6.18 6.19 11.0K
09:55 6.19 6.21 6.17 6.17 9.9K
09:56 6.18 6.19 6.17 6.17 6.3K
09:57 6.17 6.19 6.17 6.19 10.5K
09:58 6.19 6.20 6.18 6.20 16.4K
09:59 6.18 6.20 6.18 6.20 5.0K
10:00 6.19 6.28 6.19 6.28 55.9K
10:01 6.24 6.24 6.20 6.21 15.1K
10:02 6.20 6.20 6.19 6.20 10.1K
10:03 6.19 6.19 6.11 6.16 27.1K
10:04 6.16 6.16 6.12 6.12 5.7K
10:05 6.20 6.21 6.17 6.17 30.9K
10:06 6.19 6.19 6.19 6.19 4.8K
10:07 6.20 6.20 6.16 6.18 6.4K
10:08 6.15 6.17 6.15 6.15 1.4K
10:09 6.18 6.18 6.15 6.15 12.0K
10:10 6.15 6.17 6.15 6.15 1.6K
10:11 6.15 6.18 6.13 6.18 12.3K
10:12 6.18 6.18 6.15 6.15 11.4K
10:13 6.14 6.15 6.14 6.15 1.1K
10:14 6.15 6.16 6.14 6.16 17.5K
10:15 6.15 6.17 6.14 6.17 13.0K
10:16 6.16 6.17 6.16 6.17 7.1K
10:17 6.17 6.17 6.15 6.15 4.6K
10:18 6.15 6.15 6.12 6.15 8.8K
10:19 6.11 6.12 6.10 6.10 13.3K
10:20 6.15 6.16 6.12 6.16 13.3K
10:21 6.18 6.18 6.16 6.16 12.9K
10:22 6.17 6.19 6.17 6.19 2.6K
10:23 6.19 6.19 6.18 6.18 2.6K
10:24 6.17 6.18 6.17 6.18 6.2K
10:25 6.18 6.19 6.18 6.19 18.8K
10:26 6.18 6.22 6.18 6.21 37.8K
10:27 6.22 6.22 6.18 6.20 9.5K
10:28 6.19 6.19 6.18 6.18 1.4K
10:29 6.19 6.19 6.18 6.19 1.4K
10:30 6.19 6.19 6.15 6.15 15.9K
10:31 6.17 6.17 6.17 6.17 1.3K
10:32 6.18 6.18 6.18 6.18 0.4K
10:33 6.16 6.17 6.15 6.17 3.1K
10:34 6.17 6.18 6.11 6.12 22.3K
10:35 6.12 6.12 6.12 6.12 7.2K
10:36 6.12 6.12 6.09 6.10 23.7K
10:37 6.12 6.12 6.07 6.09 30.4K
10:38 6.07 6.14 6.06 6.11 24.8K
10:39 6.13 6.13 6.08 6.08 5.6K
10:40 6.07 6.09 6.07 6.09 23.9K
10:41 6.06 6.08 6.06 6.07 9.0K
10:42 6.07 6.08 6.07 6.08 0.3K
10:43 6.08 6.08 6.08 6.08 1.1K
10:44 6.08 6.11 6.08 6.09 3.5K
10:45 6.09 6.11 6.09 6.11 10.0K
10:46 6.11 6.15 6.11 6.14 8.3K
10:47 6.13 6.13 6.11 6.11 0.5K
10:48 6.12 6.13 6.11 6.13 2.5K
10:49 6.15 6.15 6.14 6.14 6.9K
10:50 6.16 6.18 6.16 6.18 0.6K
10:51 6.18 6.22 6.18 6.20 13.7K
10:52 6.20 6.21 6.19 6.21 5.7K
10:53 6.19 6.19 6.19 6.19 6.9K
10:54 6.20 6.20 6.16 6.19 21.6K
10:55 6.17 6.17 6.14 6.15 7.5K
10:56 6.16 6.16 6.15 6.16 1.3K
10:57 6.15 6.15 6.12 6.13 9.6K
10:58 6.13 6.14 6.13 6.14 3.3K
10:59 6.12 6.12 6.12 6.12 2.5K
11:00 6.13 6.13 6.12 6.12 3.7K
11:01 6.10 6.13 6.10 6.13 2.7K
11:02 6.13 6.20 6.13 6.20 13.5K
11:03 6.17 6.17 6.12 6.12 34.8K
11:04 6.12 6.12 6.10 6.10 4.4K
11:05 6.10 6.19 6.10 6.19 33.8K
11:06 6.18 6.19 6.12 6.14 36.0K
11:07 6.19 6.19 6.14 6.14 4.4K
11:08 6.15 6.15 6.14 6.14 1.1K
11:09 6.12 6.12 6.11 6.11 1.1K
11:10 6.13 6.13 6.11 6.13 2.0K
11:11 6.12 6.15 6.12 6.14 17.4K
11:12 6.15 6.15 6.14 6.14 6.2K
11:13 6.14 6.15 6.10 6.10 13.5K
11:14 6.10 6.10 6.10 6.10 0.8K
11:15 6.10 6.10 6.09 6.09 1.0K
11:16 6.09 6.10 6.09 6.10 35.7K
11:17 6.15 6.15 6.15 6.15 11.8K
11:18 6.13 6.20 6.13 6.13 18.7K
11:19 6.13 6.14 6.13 6.14 12.4K
11:20 6.15 6.19 6.10 6.11 41.4K
11:21 6.14 6.16 6.14 6.16 4.1K
11:22 6.13 6.14 6.13 6.14 0.8K
11:24 6.11 6.13 6.11 6.12 2.0K
11:25 6.11 6.20 6.11 6.20 31.9K
11:26 6.19 6.19 6.12 6.16 33.0K
11:27 6.16 6.19 6.16 6.19 6.2K
11:28 6.17 6.18 6.17 6.18 3.9K
11:29 6.19 6.19 6.17 6.19 9.5K
11:30 6.20 6.20 6.19 6.19 6.2K
11:31 6.19 6.19 6.18 6.18 5.4K
11:33 6.19 6.19 6.19 6.19 0.3K
11:34 6.19 6.19 6.18 6.18 1.0K
11:35 6.19 6.19 6.19 6.19 5.1K
11:36 6.19 6.20 6.19 6.20 11.4K
11:37 6.19 6.19 6.18 6.18 2.9K
11:40 6.19 6.19 6.18 6.18 1.6K
11:41 6.19 6.19 6.19 6.19 1.0K
11:42 6.20 6.20 6.19 6.19 3.3K
11:44 6.19 6.19 6.19 6.19 2.5K
11:45 6.19 6.20 6.19 6.20 2.8K
11:47 6.20 6.20 6.19 6.20 7.8K
11:48 6.19 6.21 6.19 6.21 13.7K
11:49 6.21 6.22 6.21 6.22 5.1K
11:50 6.21 6.21 6.21 6.21 0.3K
11:51 6.21 6.21 6.18 6.18 15.7K
11:52 6.21 6.21 6.19 6.19 0.7K
11:54 6.21 6.21 6.18 6.19 8.4K
11:55 6.16 6.16 6.15 6.15 6.7K
11:56 6.15 6.16 6.15 6.16 2.0K
11:57 6.17 6.17 6.15 6.15 0.6K
11:58 6.12 6.16 6.12 6.15 9.8K
11:59 6.13 6.13 6.11 6.11 2.9K
12:00 6.13 6.14 6.12 6.14 8.0K
12:01 6.12 6.12 6.12 6.12 2.1K
12:02 6.12 6.12 6.10 6.10 24.0K
12:03 6.10 6.11 6.10 6.10 1.7K
12:04 6.10 6.10 6.10 6.10 20.4K
12:05 6.11 6.13 6.11 6.13 1.2K
12:06 6.10 6.10 6.10 6.10 2.1K
12:07 6.12 6.12 6.10 6.10 1.4K
12:09 6.10 6.10 6.10 6.10 0.8K
12:10 6.10 6.11 6.10 6.11 17.0K
12:12 6.11 6.11 6.11 6.11 0.3K
12:14 6.15 6.15 6.11 6.11 1.7K
12:15 6.14 6.15 6.11 6.15 1.6K
12:16 6.13 6.13 6.11 6.11 29.8K
12:17 6.11 6.12 6.09 6.12 17.9K
12:18 6.13 6.13 6.13 6.13 2.0K
12:19 6.12 6.12 6.12 6.12 0.7K
12:20 6.12 6.13 6.12 6.13 0.4K
12:21 6.13 6.14 6.10 6.14 14.2K
12:22 6.13 6.13 6.12 6.12 0.8K
12:23 6.15 6.15 6.15 6.15 0.8K
12:24 6.18 6.18 6.18 6.18 1.1K
12:25 6.16 6.18 6.16 6.18 1.0K
12:26 6.15 6.18 6.15 6.18 3.8K
12:27 6.18 6.18 6.18 6.18 1.2K
12:28 6.20 6.20 6.19 6.20 16.5K
12:30 6.20 6.20 6.20 6.20 0.8K
12:31 6.19 6.20 6.19 6.20 2.0K
12:32 6.20 6.20 6.19 6.20 3.8K
12:33 6.20 6.20 6.20 6.20 6.4K
12:34 6.18 6.19 6.18 6.19 3.3K
12:35 6.19 6.19 6.19 6.19 0.2K
12:36 6.20 6.20 6.20 6.20 11.3K
12:37 6.20 6.22 6.20 6.22 19.3K
12:38 6.22 6.24 6.22 6.22 27.3K
12:39 6.24 6.24 6.20 6.20 10.6K
12:40 6.19 6.20 6.19 6.19 3.2K
12:41 6.17 6.17 6.17 6.17 4.1K
12:42 6.19 6.19 6.18 6.19 1.0K
12:43 6.19 6.19 6.19 6.19 0.6K
12:44 6.18 6.20 6.18 6.19 3.1K
12:45 6.19 6.20 6.18 6.18 3.6K
12:46 6.20 6.20 6.20 6.20 1.2K
12:47 6.18 6.19 6.18 6.19 1.2K
12:49 6.19 6.20 6.19 6.20 3.5K
12:50 6.19 6.20 6.19 6.20 4.1K
12:52 6.20 6.20 6.20 6.20 0.4K
12:53 6.20 6.20 6.19 6.19 2.6K
12:54 6.19 6.19 6.19 6.19 1.5K
12:55 6.19 6.19 6.19 6.19 0.1K
12:57 6.18 6.18 6.17 6.17 18.7K
12:58 6.15 6.15 6.15 6.15 0.4K
12:59 6.17 6.17 6.15 6.15 2.1K
13:00 6.15 6.16 6.15 6.15 1.9K
13:01 6.12 6.14 6.12 6.14 1.6K
13:04 6.13 6.13 6.13 6.13 1.1K
13:05 6.14 6.14 6.14 6.14 1.0K
13:06 6.12 6.12 6.12 6.12 1.4K
13:07 6.13 6.13 6.10 6.12 42.0K
13:08 6.13 6.19 6.13 6.18 24.5K
13:09 6.19 6.19 6.19 6.19 13.7K
13:10 6.19 6.19 6.18 6.18 0.8K
13:11 6.19 6.19 6.18 6.18 0.7K
13:13 6.19 6.19 6.19 6.19 2.3K
13:14 6.20 6.20 6.20 6.20 6.2K
13:15 6.20 6.20 6.15 6.19 6.8K
13:16 6.20 6.20 6.19 6.19 4.1K
13:18 6.19 6.20 6.19 6.20 1.2K
13:19 6.19 6.19 6.14 6.14 16.7K
13:20 6.18 6.18 6.18 6.18 6.0K
13:21 6.18 6.18 6.18 6.18 3.7K
13:22 6.19 6.19 6.19 6.19 2.3K
13:23 6.18 6.18 6.18 6.18 0.1K
13:24 6.18 6.19 6.18 6.19 0.6K
13:25 6.18 6.19 6.18 6.19 1.9K
13:27 6.19 6.19 6.19 6.19 0.3K
13:28 6.18 6.18 6.18 6.18 0.7K
13:29 6.19 6.19 6.19 6.19 1.1K
13:30 6.18 6.19 6.18 6.18 2.3K
13:31 6.17 6.19 6.15 6.15 3.9K
13:32 6.15 6.15 6.15 6.15 0.4K
13:33 6.17 6.17 6.15 6.17 6.8K
13:35 6.16 6.16 6.15 6.15 0.2K
13:37 6.17 6.18 6.17 6.17 9.7K
13:39 6.15 6.16 6.15 6.16 4.9K
13:40 6.15 6.15 6.15 6.15 0.2K
13:41 6.15 6.16 6.15 6.16 0.8K
13:42 6.16 6.16 6.16 6.16 1.2K
13:43 6.16 6.16 6.16 6.16 1.5K
13:46 6.13 6.14 6.13 6.13 40.8K
13:47 6.14 6.16 6.14 6.16 1.6K
13:48 6.15 6.15 6.15 6.15 1.3K
13:51 6.17 6.17 6.17 6.17 0.8K
13:52 6.17 6.17 6.17 6.17 18.9K
13:53 6.17 6.18 6.17 6.18 0.9K
13:54 6.17 6.17 6.16 6.16 1.4K
13:55 6.17 6.17 6.17 6.17 0.5K
13:56 6.17 6.18 6.17 6.17 4.9K
13:57 6.17 6.18 6.17 6.18 5.1K
14:00 6.18 6.18 6.18 6.18 3.2K
14:01 6.18 6.18 6.17 6.17 1.7K
14:02 6.18 6.18 6.17 6.17 1.3K
14:05 6.18 6.19 6.18 6.19 2.4K
14:06 6.19 6.19 6.19 6.19 0.1K
14:07 6.19 6.19 6.18 6.18 1.9K
14:08 6.19 6.19 6.19 6.19 1.8K
14:09 6.19 6.20 6.19 6.20 15.7K
14:10 6.19 6.20 6.19 6.20 4.3K
14:11 6.20 6.20 6.20 6.20 4.7K
14:13 6.20 6.20 6.20 6.20 1.9K
14:14 6.20 6.20 6.20 6.20 4.7K
14:16 6.20 6.20 6.19 6.19 1.8K
14:17 6.20 6.20 6.20 6.20 8.6K
14:18 6.18 6.18 6.18 6.18 3.8K
14:19 6.19 6.19 6.18 6.18 7.9K
14:20 6.19 6.19 6.19 6.19 0.6K
14:21 6.19 6.19 6.19 6.19 0.3K
14:23 6.19 6.19 6.18 6.18 5.4K
14:24 6.18 6.19 6.18 6.18 0.7K
14:25 6.19 6.19 6.19 6.19 1.3K
14:26 6.19 6.20 6.19 6.20 10.8K
14:27 6.20 6.20 6.20 6.20 0.3K
14:28 6.20 6.20 6.20 6.20 1.4K
14:29 6.19 6.20 6.19 6.19 2.7K
14:30 6.20 6.20 6.20 6.20 2.2K
14:31 6.20 6.20 6.20 6.20 3.0K
14:32 6.20 6.20 6.20 6.20 3.1K
14:34 6.20 6.20 6.20 6.20 5.7K
14:35 6.20 6.20 6.20 6.20 0.9K
14:36 6.20 6.20 6.20 6.20 1.2K
14:38 6.20 6.20 6.20 6.20 0.5K
14:39 6.20 6.20 6.20 6.20 1.3K
14:40 6.19 6.20 6.19 6.20 0.5K
14:42 6.20 6.20 6.19 6.20 10.6K
14:43 6.20 6.20 6.20 6.20 0.4K
14:44 6.20 6.20 6.20 6.20 0.3K
14:45 6.20 6.20 6.20 6.20 0.2K
14:46 6.20 6.20 6.20 6.20 1.5K
14:47 6.20 6.20 6.19 6.20 2.2K
14:48 6.20 6.20 6.20 6.20 1.1K
14:49 6.20 6.20 6.20 6.20 0.1K
14:50 6.20 6.20 6.20 6.20 0.2K
14:51 6.20 6.20 6.19 6.20 4.0K
14:52 6.19 6.19 6.19 6.19 0.5K
14:54 6.20 6.20 6.20 6.20 2.4K
14:55 6.20 6.20 6.20 6.20 0.9K
14:56 6.20 6.20 6.20 6.20 0.3K
14:57 6.20 6.20 6.20 6.20 1.1K
14:58 6.20 6.28 6.19 6.28 91.7K
14:59 6.27 6.31 6.27 6.31 13.8K
15:00 6.31 6.33 6.30 6.31 16.8K
15:01 6.30 6.30 6.26 6.27 5.2K
15:02 6.27 6.29 6.27 6.29 6.2K
15:03 6.27 6.29 6.27 6.29 2.8K
15:04 6.29 6.29 6.29 6.29 4.5K
15:05 6.29 6.29 6.22 6.22 23.6K
15:06 6.22 6.24 6.22 6.22 7.0K
15:07 6.22 6.27 6.20 6.27 17.0K
15:08 6.26 6.28 6.26 6.28 15.0K
15:09 6.27 6.28 6.24 6.28 3.7K
15:10 6.25 6.26 6.25 6.26 5.9K
15:11 6.28 6.35 6.28 6.35 35.1K
15:12 6.34 6.35 6.34 6.35 4.6K
15:13 6.35 6.35 6.34 6.34 5.6K
15:14 6.33 6.35 6.33 6.34 11.2K
15:15 6.35 6.40 6.34 6.40 31.9K
15:16 6.40 6.46 6.40 6.45 50.8K
15:17 6.44 6.44 6.38 6.43 39.6K
15:18 6.41 6.44 6.38 6.40 13.8K
15:19 6.41 6.45 6.41 6.42 17.7K
15:20 6.43 6.46 6.43 6.45 21.1K
15:21 6.45 6.46 6.38 6.40 45.6K
15:22 6.42 6.42 6.39 6.39 8.6K
15:23 6.42 6.48 6.42 6.47 18.1K
15:24 6.48 6.48 6.45 6.47 24.5K
15:25 6.47 6.49 6.47 6.49 18.7K
15:26 6.49 6.59 6.49 6.59 116.6K
15:27 6.59 6.60 6.55 6.58 52.4K
15:28 6.57 6.58 6.54 6.56 24.1K
15:29 6.54 6.56 6.54 6.56 12.6K
15:30 6.56 6.56 6.50 6.50 28.3K
15:31 6.51 6.53 6.51 6.51 15.7K
15:32 6.52 6.55 6.52 6.55 12.0K
15:33 6.53 6.53 6.50 6.52 28.3K
15:34 6.51 6.52 6.51 6.51 1.0K
15:35 6.51 6.52 6.51 6.52 2.7K
15:36 6.51 6.52 6.51 6.52 18.0K
15:37 6.52 6.53 6.51 6.53 17.5K
15:38 6.52 6.52 6.50 6.50 9.2K
15:39 6.51 6.52 6.50 6.50 49.3K
15:40 6.51 6.52 6.51 6.52 13.5K
15:41 6.52 6.52 6.51 6.52 3.2K
15:42 6.52 6.52 6.51 6.51 5.1K
15:43 6.53 6.57 6.53 6.57 25.7K
15:44 6.58 6.58 6.53 6.54 22.0K
15:45 6.53 6.53 6.51 6.53 14.8K
15:46 6.53 6.53 6.52 6.52 3.7K
15:47 6.52 6.53 6.52 6.53 16.5K
15:48 6.55 6.58 6.54 6.57 11.0K
15:49 6.57 6.57 6.53 6.57 14.3K
15:50 6.58 6.58 6.57 6.58 9.5K
15:51 6.58 6.58 6.56 6.58 27.7K
15:52 6.58 6.60 6.58 6.59 33.1K
15:53 6.60 6.60 6.59 6.60 11.0K
15:54 6.60 6.66 6.60 6.66 55.7K
15:55 6.67 6.69 6.64 6.69 53.9K
15:56 6.67 6.70 6.63 6.68 53.4K
15:57 6.70 6.70 6.68 6.68 28.8K
15:58 6.68 6.70 6.68 6.69 38.3K
15:59 6.70 6.72 6.69 6.69 437.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음