Strive Inc (ASST)

ASST
🏛️ 미국 →
2.30
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 5.51 5.69 5.50 5.64 417.2K
09:31 5.55 5.64 5.55 5.64 24.0K
09:32 5.52 5.62 5.45 5.45 15.8K
09:33 5.41 5.43 5.40 5.40 37.0K
09:34 5.40 5.50 5.40 5.45 24.1K
09:35 5.50 5.52 5.50 5.50 21.3K
09:36 5.49 5.57 5.49 5.57 7.2K
09:37 5.57 5.68 5.57 5.66 21.2K
09:38 5.63 5.63 5.57 5.61 11.6K
09:39 5.62 5.63 5.58 5.58 19.7K
09:40 5.61 5.62 5.61 5.62 19.2K
09:41 5.62 5.63 5.55 5.56 19.0K
09:42 5.55 5.61 5.55 5.61 6.2K
09:43 5.63 5.63 5.60 5.60 3.4K
09:44 5.60 5.62 5.59 5.59 3.9K
09:45 5.59 5.59 5.57 5.59 3.9K
09:46 5.58 5.63 5.58 5.63 8.6K
09:47 5.63 5.63 5.61 5.63 14.8K
09:48 5.65 5.75 5.65 5.68 19.2K
09:49 5.68 5.69 5.68 5.68 11.5K
09:50 5.69 5.69 5.63 5.65 19.0K
09:51 5.65 5.65 5.63 5.65 13.3K
09:52 5.65 5.65 5.64 5.64 10.9K
09:53 5.65 5.65 5.64 5.64 2.5K
09:54 5.65 5.65 5.64 5.64 8.3K
09:55 5.64 5.64 5.60 5.63 21.9K
09:56 5.64 5.64 5.60 5.60 5.2K
09:57 5.62 5.65 5.60 5.65 6.2K
09:58 5.67 5.67 5.62 5.62 13.5K
09:59 5.62 5.62 5.61 5.61 2.6K
10:00 5.62 5.62 5.59 5.59 4.2K
10:01 5.58 5.58 5.51 5.51 15.5K
10:02 5.53 5.55 5.52 5.54 2.6K
10:03 5.52 5.53 5.50 5.51 15.9K
10:04 5.51 5.53 5.51 5.52 17.2K
10:05 5.50 5.56 5.50 5.56 8.3K
10:06 5.55 5.56 5.55 5.56 7.9K
10:07 5.56 5.61 5.54 5.54 8.5K
10:08 5.53 5.57 5.53 5.55 4.2K
10:09 5.53 5.55 5.52 5.53 19.9K
10:10 5.55 5.55 5.51 5.51 2.5K
10:11 5.53 5.54 5.52 5.54 6.7K
10:12 5.54 5.54 5.52 5.54 2.8K
10:13 5.53 5.54 5.53 5.54 4.4K
10:14 5.55 5.55 5.55 5.55 10.9K
10:15 5.55 5.55 5.55 5.55 4.0K
10:16 5.55 5.59 5.55 5.59 23.4K
10:17 5.59 5.59 5.55 5.57 3.0K
10:18 5.58 5.59 5.58 5.59 2.2K
10:19 5.57 5.57 5.54 5.54 6.0K
10:20 5.55 5.55 5.53 5.53 1.8K
10:21 5.52 5.52 5.52 5.52 6.6K
10:22 5.54 5.54 5.54 5.54 0.7K
10:23 5.54 5.54 5.53 5.53 11.4K
10:25 5.54 5.55 5.53 5.54 3.1K
10:26 5.54 5.54 5.53 5.53 2.9K
10:27 5.54 5.54 5.53 5.53 1.6K
10:28 5.53 5.53 5.53 5.53 2.7K
10:29 5.53 5.55 5.53 5.55 2.1K
10:30 5.54 5.54 5.54 5.54 1.0K
10:31 5.53 5.53 5.53 5.53 2.0K
10:32 5.53 5.53 5.51 5.52 1.8K
10:33 5.53 5.53 5.51 5.53 3.4K
10:34 5.52 5.52 5.51 5.51 2.5K
10:35 5.52 5.52 5.52 5.52 1.4K
10:36 5.51 5.55 5.51 5.55 7.7K
10:37 5.55 5.55 5.55 5.55 0.7K
10:38 5.57 5.57 5.57 5.57 0.4K
10:39 5.56 5.68 5.56 5.68 8.1K
10:40 5.68 5.76 5.68 5.76 35.3K
10:41 5.76 5.76 5.71 5.74 6.1K
10:42 5.73 5.74 5.71 5.74 4.8K
10:43 5.74 5.90 5.74 5.88 48.3K
10:44 5.87 5.99 5.87 5.99 88.1K
10:45 5.99 5.99 5.96 5.98 30.0K
10:46 5.99 6.00 5.89 5.97 32.8K
10:47 5.91 5.97 5.89 5.94 9.6K
10:48 5.97 5.99 5.91 5.99 48.4K
10:49 5.97 6.08 5.96 5.98 90.5K
10:50 5.96 5.96 5.63 5.79 100.0K
10:51 5.78 5.78 5.55 5.60 46.7K
10:52 5.58 5.70 5.58 5.70 27.1K
10:53 5.70 5.70 5.58 5.61 39.3K
10:54 5.61 5.69 5.61 5.66 10.2K
10:55 5.64 5.68 5.62 5.62 8.1K
10:56 5.63 5.63 5.63 5.63 0.7K
10:57 5.62 5.64 5.62 5.64 2.0K
10:58 5.65 5.68 5.65 5.68 6.6K
10:59 5.67 5.67 5.66 5.66 0.6K
11:00 5.66 5.70 5.66 5.67 2.3K
11:01 5.69 5.72 5.69 5.70 5.5K
11:02 5.71 5.74 5.71 5.74 8.8K
11:03 5.74 5.74 5.72 5.73 34.9K
11:04 5.72 5.78 5.72 5.78 3.2K
11:05 5.78 5.78 5.76 5.76 2.7K
11:06 5.77 5.78 5.71 5.73 10.7K
11:07 5.71 5.83 5.71 5.80 33.1K
11:08 5.74 5.74 5.74 5.74 0.2K
11:09 5.78 5.79 5.78 5.78 3.1K
11:10 5.79 5.82 5.78 5.82 4.1K
11:11 5.83 5.84 5.81 5.82 12.1K
11:12 5.83 5.83 5.81 5.81 13.3K
11:13 5.82 5.89 5.82 5.88 19.0K
11:14 5.87 5.87 5.83 5.83 2.1K
11:15 5.86 5.86 5.83 5.84 5.0K
11:16 5.80 5.82 5.80 5.82 1.0K
11:17 5.81 5.81 5.81 5.81 0.3K
11:18 5.79 5.79 5.76 5.76 35.4K
11:19 5.75 5.75 5.74 5.74 1.7K
11:20 5.77 5.77 5.75 5.75 1.9K
11:21 5.76 5.76 5.75 5.75 2.1K
11:22 5.76 5.76 5.75 5.75 1.1K
11:23 5.76 5.76 5.75 5.75 5.7K
11:24 5.75 5.75 5.74 5.75 5.2K
11:25 5.74 5.74 5.73 5.73 2.5K
11:26 5.73 5.74 5.73 5.74 11.3K
11:27 5.74 5.74 5.74 5.74 7.0K
11:28 5.74 5.74 5.74 5.74 8.2K
11:29 5.74 5.74 5.72 5.73 2.9K
11:30 5.73 5.76 5.73 5.76 2.0K
11:31 5.76 5.76 5.73 5.73 2.7K
11:32 5.71 5.73 5.68 5.68 7.4K
11:33 5.69 5.69 5.69 5.69 3.6K
11:34 5.68 5.70 5.68 5.70 1.6K
11:35 5.68 5.69 5.68 5.69 1.9K
11:36 5.70 5.71 5.70 5.70 6.6K
11:37 5.70 5.74 5.70 5.74 12.0K
11:38 5.73 5.74 5.73 5.73 8.1K
11:39 5.73 5.73 5.72 5.72 1.6K
11:40 5.72 5.73 5.70 5.70 5.0K
11:41 5.69 5.70 5.69 5.70 3.7K
11:42 5.68 5.68 5.68 5.68 0.3K
11:43 5.68 5.68 5.67 5.67 0.6K
11:44 5.68 5.69 5.68 5.69 3.1K
11:45 5.71 5.73 5.71 5.73 1.7K
11:46 5.73 5.76 5.73 5.76 6.6K
11:47 5.75 5.87 5.75 5.82 33.4K
11:48 5.81 5.85 5.81 5.84 9.7K
11:49 5.83 5.84 5.83 5.84 2.1K
11:50 5.84 5.89 5.84 5.85 31.1K
11:51 5.84 5.84 5.83 5.83 2.1K
11:52 5.84 5.84 5.84 5.84 0.9K
11:53 5.84 5.85 5.84 5.84 1.9K
11:54 5.88 5.89 5.87 5.87 10.0K
11:55 5.87 5.88 5.83 5.83 26.9K
11:56 5.81 5.83 5.81 5.82 4.6K
11:57 5.81 5.83 5.81 5.83 5.2K
11:58 5.82 5.82 5.79 5.81 8.8K
11:59 5.79 5.82 5.79 5.79 1.9K
12:00 5.81 5.82 5.80 5.81 5.7K
12:01 5.80 5.80 5.80 5.80 0.5K
12:02 5.80 5.82 5.80 5.80 2.2K
12:03 5.80 5.82 5.80 5.82 0.5K
12:04 5.82 5.82 5.82 5.82 2.4K
12:05 5.80 5.80 5.80 5.80 3.8K
12:06 5.81 5.81 5.81 5.81 0.9K
12:07 5.80 5.81 5.75 5.75 13.4K
12:08 5.75 5.77 5.75 5.75 7.6K
12:09 5.75 5.76 5.75 5.76 0.7K
12:11 5.76 5.76 5.76 5.76 1.5K
12:12 5.76 5.76 5.70 5.70 36.2K
12:13 5.76 5.76 5.72 5.72 3.0K
12:14 5.75 5.76 5.75 5.76 1.1K
12:15 5.74 5.74 5.71 5.71 2.9K
12:17 5.76 5.77 5.76 5.77 2.9K
12:18 5.78 5.80 5.78 5.80 3.9K
12:19 5.84 5.93 5.84 5.93 11.5K
12:20 5.95 5.95 5.86 5.88 11.8K
12:21 5.88 5.91 5.88 5.90 9.0K
12:22 5.90 5.91 5.90 5.90 7.9K
12:23 5.89 5.90 5.88 5.88 5.1K
12:24 5.89 5.90 5.89 5.90 3.5K
12:25 5.95 5.95 5.93 5.93 8.6K
12:26 5.92 5.93 5.90 5.93 8.7K
12:27 5.90 5.93 5.90 5.93 15.9K
12:28 5.91 5.91 5.85 5.85 7.4K
12:29 5.81 5.84 5.81 5.84 8.5K
12:30 5.79 5.85 5.79 5.85 10.5K
12:31 5.86 5.86 5.86 5.86 3.7K
12:32 5.84 5.86 5.84 5.85 11.8K
12:33 5.86 5.86 5.86 5.86 4.8K
12:34 5.89 5.90 5.88 5.89 4.7K
12:35 5.88 5.88 5.88 5.88 3.0K
12:36 5.89 5.89 5.88 5.88 0.5K
12:37 5.89 5.89 5.88 5.88 3.0K
12:38 5.89 5.89 5.87 5.87 4.3K
12:39 5.88 5.89 5.88 5.89 1.0K
12:40 5.87 5.87 5.87 5.87 0.5K
12:41 5.88 5.90 5.87 5.90 18.2K
12:42 5.90 5.91 5.90 5.90 4.0K
12:43 5.90 5.90 5.88 5.88 7.7K
12:44 5.88 5.88 5.85 5.85 11.2K
12:45 5.84 5.87 5.84 5.87 11.0K
12:46 5.87 5.87 5.87 5.87 2.0K
12:47 5.87 5.88 5.83 5.83 115.8K
12:48 5.87 5.87 5.83 5.83 39.3K
12:49 5.82 5.84 5.82 5.84 2.3K
12:50 5.84 5.84 5.82 5.84 1.6K
12:51 5.83 5.83 5.83 5.83 0.2K
12:52 5.84 5.84 5.84 5.84 6.7K
12:53 5.84 5.84 5.84 5.84 1.2K
12:54 5.84 5.85 5.84 5.85 1.7K
12:55 5.84 5.85 5.84 5.85 2.3K
12:56 5.85 5.87 5.85 5.87 10.0K
12:57 5.87 5.90 5.87 5.90 1.3K
12:58 5.89 5.89 5.86 5.86 13.4K
12:59 5.88 5.88 5.86 5.86 2.7K
13:00 5.89 5.89 5.86 5.86 1.5K
13:02 5.87 5.87 5.87 5.87 2.7K
13:03 5.89 5.89 5.89 5.89 1.1K
13:04 5.88 5.89 5.88 5.89 7.3K
13:05 5.89 5.90 5.88 5.89 3.9K
13:06 5.88 5.88 5.84 5.85 5.5K
13:07 5.84 5.86 5.84 5.86 2.5K
13:08 5.85 5.85 5.85 5.85 1.8K
13:09 5.84 5.85 5.84 5.85 4.6K
13:10 5.85 5.85 5.84 5.84 0.9K
13:11 5.85 5.85 5.85 5.85 2.1K
13:12 5.85 5.85 5.84 5.85 1.2K
13:13 5.84 5.85 5.84 5.85 0.7K
13:14 5.84 5.84 5.84 5.84 3.2K
13:15 5.84 5.84 5.80 5.81 2.2K
13:16 5.81 5.81 5.81 5.81 0.4K
13:17 5.82 5.83 5.82 5.83 2.2K
13:18 5.83 5.85 5.83 5.85 3.6K
13:19 5.87 5.87 5.87 5.87 5.2K
13:20 5.87 5.89 5.86 5.89 25.6K
13:21 5.89 5.89 5.89 5.89 1.2K
13:22 5.88 5.94 5.88 5.94 37.8K
13:23 5.94 5.96 5.94 5.96 4.0K
13:24 5.96 5.99 5.96 5.99 5.1K
13:25 6.00 6.00 5.95 5.97 17.1K
13:26 5.95 6.00 5.95 5.98 45.1K
13:27 5.98 5.98 5.95 5.97 3.9K
13:28 5.99 5.99 5.95 5.95 3.3K
13:29 5.94 5.94 5.93 5.93 4.3K
13:30 5.92 5.94 5.92 5.94 1.4K
13:31 5.94 5.96 5.94 5.96 3.4K
13:32 5.93 5.95 5.92 5.92 2.8K
13:33 5.93 5.93 5.93 5.93 1.1K
13:34 5.93 5.96 5.93 5.96 1.9K
13:35 5.95 5.95 5.95 5.95 6.9K
13:36 5.98 5.98 5.96 5.97 3.9K
13:37 5.96 5.98 5.96 5.98 10.8K
13:38 5.98 5.98 5.94 5.94 12.0K
13:39 5.95 5.95 5.90 5.90 4.4K
13:40 5.92 5.95 5.92 5.94 8.5K
13:41 5.94 5.95 5.94 5.94 2.3K
13:42 5.94 5.94 5.91 5.93 1.9K
13:43 5.94 5.95 5.93 5.95 2.7K
13:45 5.95 5.95 5.94 5.94 1.9K
13:46 5.95 5.97 5.95 5.97 5.5K
13:47 5.98 5.98 5.98 5.98 10.8K
13:48 5.97 5.98 5.97 5.98 0.8K
13:49 5.98 5.98 5.97 5.98 39.8K
13:50 5.99 5.99 5.99 5.99 1.9K
13:51 5.99 5.99 5.99 5.99 3.1K
13:52 6.00 6.04 6.00 6.00 30.2K
13:53 5.95 6.03 5.95 6.01 14.2K
13:54 6.03 6.03 6.01 6.02 13.6K
13:55 6.03 6.05 6.03 6.05 9.5K
13:56 6.05 6.05 6.03 6.04 12.3K
13:57 6.04 6.09 6.04 6.07 15.8K
13:58 6.08 6.10 6.08 6.08 4.7K
13:59 6.08 6.08 6.05 6.06 19.2K
14:00 6.05 6.08 6.05 6.08 9.0K
14:01 6.08 6.08 6.06 6.08 7.1K
14:02 6.07 6.08 6.02 6.03 21.7K
14:03 6.03 6.05 5.98 5.98 22.3K
14:04 5.98 5.99 5.93 5.93 29.9K
14:05 5.83 5.84 5.73 5.73 109.0K
14:06 5.72 5.89 5.72 5.87 42.4K
14:07 5.87 5.87 5.81 5.82 19.2K
14:08 5.82 5.84 5.80 5.81 6.3K
14:09 5.82 5.82 5.79 5.79 12.9K
14:10 5.79 5.82 5.79 5.81 6.6K
14:11 5.82 5.85 5.82 5.85 5.9K
14:12 5.79 5.85 5.79 5.80 14.0K
14:13 5.80 5.81 5.79 5.80 4.6K
14:14 5.80 5.82 5.80 5.82 3.7K
14:15 5.84 5.84 5.84 5.84 2.0K
14:16 5.84 5.86 5.84 5.86 3.2K
14:17 5.86 5.87 5.85 5.87 12.3K
14:18 5.87 5.90 5.87 5.89 2.5K
14:19 5.89 5.94 5.89 5.94 9.8K
14:20 5.96 6.00 5.96 6.00 74.2K
14:21 6.00 6.04 6.00 6.04 15.1K
14:22 6.02 6.16 5.95 6.16 84.4K
14:23 6.15 6.19 6.15 6.19 44.2K
14:24 6.19 6.19 6.05 6.18 38.4K
14:25 6.19 6.19 6.16 6.17 10.2K
14:26 6.16 6.19 6.16 6.18 9.0K
14:27 6.19 6.20 6.17 6.19 9.1K
14:28 6.20 6.29 6.20 6.29 45.5K
14:29 6.29 6.35 6.29 6.31 65.0K
14:30 6.33 6.35 6.29 6.33 19.3K
14:31 6.35 6.35 6.28 6.28 17.5K
14:32 6.29 6.29 6.17 6.23 29.0K
14:33 6.30 6.30 6.18 6.20 53.0K
14:34 6.19 6.21 6.15 6.21 16.5K
14:35 6.17 6.21 6.15 6.20 8.8K
14:36 6.21 6.24 6.21 6.24 6.7K
14:37 6.25 6.29 6.22 6.27 18.4K
14:38 6.27 6.29 6.27 6.28 11.8K
14:39 6.27 6.27 6.23 6.23 19.3K
14:40 6.25 6.27 6.25 6.27 13.0K
14:41 6.27 6.29 6.26 6.26 5.6K
14:42 6.29 6.35 6.29 6.34 25.9K
14:43 6.34 6.35 6.34 6.34 29.0K
14:44 6.33 6.33 6.28 6.28 14.6K
14:45 6.30 6.35 6.30 6.35 29.4K
14:46 6.34 6.34 6.27 6.27 19.6K
14:47 6.28 6.35 6.28 6.35 11.4K
14:48 6.34 6.35 6.31 6.33 18.2K
14:49 6.34 6.40 6.34 6.37 34.2K
14:50 6.39 6.47 6.38 6.47 40.6K
14:51 6.47 6.47 6.40 6.45 29.3K
14:52 6.46 6.50 6.46 6.50 28.5K
14:53 6.50 6.50 6.44 6.44 27.0K
14:54 6.46 6.47 6.45 6.47 9.3K
14:55 6.47 6.49 6.46 6.49 39.5K
14:56 6.48 6.50 6.48 6.50 21.8K
14:57 6.49 6.50 6.43 6.43 29.7K
14:58 6.46 6.49 6.46 6.49 10.0K
14:59 6.49 6.49 6.45 6.46 16.3K
15:00 6.45 6.45 6.25 6.26 101.1K
15:01 6.29 6.37 6.27 6.35 18.5K
15:02 6.36 6.36 6.32 6.33 21.0K
15:03 6.34 6.34 6.31 6.32 5.7K
15:04 6.33 6.34 6.27 6.30 20.2K
15:05 6.28 6.29 6.27 6.27 8.7K
15:06 6.29 6.31 6.28 6.28 9.3K
15:07 6.29 6.29 6.25 6.26 2.9K
15:08 6.25 6.28 6.22 6.25 30.5K
15:09 6.25 6.34 6.25 6.34 17.0K
15:10 6.34 6.35 6.32 6.35 10.0K
15:11 6.35 6.42 6.35 6.42 30.2K
15:12 6.40 6.42 6.38 6.42 17.8K
15:13 6.42 6.42 6.32 6.36 39.5K
15:14 6.36 6.37 6.35 6.36 8.2K
15:15 6.37 6.39 6.36 6.39 6.9K
15:16 6.40 6.43 6.40 6.43 19.7K
15:17 6.44 6.45 6.43 6.45 31.3K
15:18 6.45 6.46 6.43 6.46 24.2K
15:19 6.46 6.48 6.42 6.45 15.1K
15:20 6.44 6.45 6.43 6.45 12.8K
15:21 6.44 6.47 6.44 6.46 26.4K
15:22 6.46 6.46 6.43 6.45 5.7K
15:23 6.45 6.46 6.45 6.45 4.8K
15:24 6.45 6.49 6.45 6.48 51.0K
15:25 6.47 6.48 6.46 6.48 7.3K
15:26 6.49 6.49 6.49 6.49 9.4K
15:27 6.48 6.49 6.47 6.47 14.2K
15:28 6.47 6.48 6.47 6.47 13.1K
15:29 6.46 6.46 6.34 6.34 22.6K
15:30 6.36 6.41 6.34 6.36 14.3K
15:31 6.38 6.38 6.34 6.35 13.5K
15:32 6.35 6.35 6.31 6.32 18.0K
15:33 6.31 6.32 6.30 6.32 12.7K
15:34 6.31 6.32 6.31 6.32 12.0K
15:35 6.31 6.32 6.31 6.31 24.2K
15:36 6.31 6.35 6.30 6.35 34.0K
15:37 6.33 6.34 6.30 6.33 8.5K
15:38 6.33 6.42 6.33 6.40 16.0K
15:39 6.41 6.42 6.39 6.39 40.9K
15:40 6.39 6.39 6.38 6.38 1.4K
15:41 6.38 6.39 6.37 6.39 18.4K
15:42 6.41 6.43 6.41 6.41 5.6K
15:43 6.43 6.43 6.36 6.36 21.7K
15:44 6.36 6.39 6.36 6.37 5.9K
15:45 6.39 6.41 6.38 6.40 11.9K
15:46 6.40 6.44 6.39 6.44 27.5K
15:47 6.42 6.44 6.42 6.43 8.0K
15:48 6.43 6.43 6.38 6.38 31.3K
15:49 6.36 6.39 6.33 6.37 21.5K
15:50 6.38 6.38 6.33 6.34 19.2K
15:51 6.35 6.42 6.35 6.40 26.1K
15:52 6.36 6.40 6.36 6.39 16.9K
15:53 6.40 6.46 6.39 6.46 45.5K
15:54 6.47 6.48 6.39 6.39 64.8K
15:55 6.36 6.36 6.26 6.27 57.9K
15:56 6.27 6.27 6.07 6.20 114.6K
15:57 6.18 6.18 6.12 6.14 54.0K
15:58 6.18 6.20 6.15 6.17 57.6K
15:59 6.16 6.28 6.12 6.28 7,481.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음