Strive, Inc. (ASST) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	25.04	25.32	23.54	24.09	-6.08%	10,362,459
2026-10-15	23.79	25.77	22.48	25.65	+3.93%	12,500,042
2026-10-14	26.61	26.71	24.33	24.68	-10.55%	18,248,153
2026-10-13	27.50	28.32	27.18	27.59	-0.43%	11,755,404
2026-10-12	27.66	28.00	27.04	27.71	-0.32%	5,754,439
2026-10-09	28.72	29.27	27.55	27.80	-1.52%	8,394,381
2026-10-08	27.70	28.36	27.33	28.23	+0.16%	7,891,984
2026-10-07	28.75	28.86	27.70	28.18	-5.26%	8,385,139
2026-10-06	30.16	30.55	29.69	29.75	-1.69%	7,429,714
2026-10-05	30.43	31.16	29.71	30.26	+0.77%	9,604,339
2026-10-02	31.27	32.08	29.14	30.03	-0.27%	11,388,034
2026-10-01	29.34	30.80	29.18	30.11	+2.38%	4,548,512
2026-09-30	30.44	30.54	28.96	29.41	+0.34%	4,529,393
2026-09-29	30.05	30.09	28.66	29.31	+1.07%	4,144,294
2026-09-28	29.55	30.40	28.71	29.00	-1.49%	7,252,855
2026-09-25	29.89	30.07	29.11	29.44	-1.67%	4,412,638
2026-09-24	28.61	30.59	28.49	29.94	+3.28%	7,615,221
2026-09-23	28.66	29.83	28.31	28.99	-1.23%	6,074,975
2026-09-22	29.30	31.02	29.01	29.35	-3.23%	8,409,243
2026-09-21	31.64	31.95	28.83	30.33	+0.80%	17,634,458
2026-09-18	29.54	30.38	29.33	30.09	+6.40%	16,154,535
2026-09-17	28.04	29.41	27.61	28.28	+3.17%	9,726,581
2026-09-16	27.82	28.11	26.85	27.41	-0.58%	7,803,028
2026-09-15	28.00	28.36	26.63	27.57	-5.03%	10,791,937
2026-09-14	27.73	29.60	27.60	29.03	+5.10%	9,811,941
2026-09-11	27.11	29.04	26.70	27.62	+2.68%	8,934,950
2026-09-10	26.06	27.75	25.82	26.90	+0.79%	8,802,471
2026-09-09	28.00	28.53	26.30	26.69	-1.73%	8,040,124
2026-09-08	26.44	27.65	25.60	27.16	+0.07%	8,992,535
2026-09-04	25.18	27.35	25.18	27.14	+1.19%	8,996,803
2026-09-03	25.63	27.23	25.14	26.82	+10.28%	17,194,095
2026-09-02	23.07	24.50	22.30	24.32	+1.33%	9,593,060
2026-09-01	23.46	24.68	23.05	24.00	-0.91%	11,096,480
2026-08-31	22.54	24.48	21.95	24.22	+11.41%	15,178,327
2026-08-28	22.50	23.59	21.39	21.74	-5.97%	11,772,583
2026-08-27	22.45	24.38	21.85	23.12	+7.53%	13,398,273
2026-08-26	20.72	21.66	20.17	21.50	+0.51%	9,747,241
2026-08-25	19.04	22.16	18.88	21.39	+8.41%	12,934,821
2026-08-24	18.76	20.32	18.55	19.73	+8.29%	14,707,688
2026-08-21	17.66	19.09	17.18	18.22	+12.96%	14,978,178
2026-08-20	16.00	16.24	15.14	16.13	+9.50%	9,901,701
2026-08-19	12.95	14.83	12.94	14.73	+15.08%	7,615,701
2026-08-18	13.18	13.44	12.71	12.80	-3.03%	3,893,169
2026-08-17	12.35	13.35	12.27	13.20	+7.19%	2,992,926
2026-08-14	12.54	12.54	11.87	12.31	-2.11%	2,365,729
2026-08-13	12.39	12.73	12.21	12.58	+1.53%	2,370,978
2026-08-12	12.86	12.92	12.31	12.39	-1.82%	2,949,183
2026-08-11	12.56	12.77	12.25	12.62	+1.45%	2,943,711
2026-08-10	12.25	12.57	12.06	12.44	-0.32%	2,308,486
2026-08-07	12.70	12.97	12.39	12.48	+1.38%	2,845,258
2026-08-06	12.13	12.56	11.90	12.31	-1.12%	2,122,098
2026-08-05	12.35	12.61	11.98	12.45	+0.24%	2,176,443
2026-08-04	11.87	12.54	11.74	12.42	+5.25%	3,091,362
2026-08-03	11.14	11.96	10.96	11.80	+6.21%	2,275,636
2026-07-31	11.70	11.85	10.97	11.11	-6.95%	3,349,300
2026-07-30	11.34	11.98	11.29	11.94	+7.96%	2,865,300
2026-07-29	11.92	12.11	11.03	11.06	-7.68%	3,122,800
2026-07-28	11.54	12.10	11.16	11.98	-1.72%	2,257,300
2026-07-27	11.88	12.61	11.61	12.19	+6.09%	3,485,100
2026-07-24	12.18	12.24	11.43	11.49	-4.96%	2,212,900
2026-07-23	12.06	12.65	11.93	12.09	-4.58%	2,304,100
2026-07-22	12.75	13.10	12.48	12.67	-2.54%	2,089,800
2026-07-21	12.69	13.32	12.58	13.00	+5.35%	3,224,800
2026-07-20	12.00	12.66	11.94	12.34	+4.05%	3,135,400
2026-07-17	11.25	11.90	11.05	11.86	+1.80%	2,741,300
2026-07-16	12.32	12.49	11.62	11.65	-7.61%	2,628,100
2026-07-15	12.65	13.22	12.48	12.61	+1.61%	2,706,200
2026-07-14	12.38	12.57	12.03	12.41	+4.90%	2,474,400
2026-07-13	12.00	12.14	11.57	11.83	-4.29%	2,337,900
2026-07-10	13.38	13.39	12.33	12.36	-1.90%	1,985,400
2026-07-09	12.24	12.79	12.18	12.60	+1.69%	2,060,800
2026-07-08	12.12	12.50	11.99	12.39	-2.44%	2,660,300
2026-07-07	13.00	13.31	12.45	12.70	-3.13%	3,050,400
2026-07-06	12.88	13.39	12.58	13.11	+0.00%	3,861,900
2026-07-02	12.83	13.80	12.63	13.11	+9.07%	6,046,400
2026-07-01	10.84	12.25	10.84	12.02	+10.17%	5,033,000
2026-06-30	11.14	11.23	10.53	10.91	-6.11%	4,456,100
2026-06-29	11.63	11.95	11.08	11.62	+2.47%	4,324,900
2026-06-26	10.86	11.79	10.85	11.34	-0.53%	8,828,900
2026-06-25	12.97	13.05	11.33	11.40	-9.16%	6,277,300
2026-06-24	13.89	13.89	12.44	12.55	-10.04%	5,243,000
2026-06-23	14.20	14.76	13.89	13.95	-5.81%	3,381,100
2026-06-22	15.11	16.40	14.73	14.81	-0.27%	4,610,900
2026-06-18	15.55	15.79	14.22	14.85	-3.82%	6,945,300
2026-06-17	15.66	16.52	15.36	15.44	-2.22%	4,697,700
2026-06-16	16.47	16.72	15.69	15.79	-5.28%	3,697,500
2026-06-15	16.33	17.57	16.22	16.67	+10.03%	8,421,800
2026-06-12	14.67	15.71	14.51	15.15	+3.91%	4,993,100
2026-06-11	14.36	14.74	13.78	14.58	+1.04%	4,233,000
2026-06-10	14.14	14.65	13.95	14.43	+1.55%	4,353,900
2026-06-09	14.66	15.24	13.65	14.21	-6.57%	4,088,400
2026-06-08	14.94	15.66	14.73	15.21	+9.27%	4,032,300
2026-06-05	14.50	14.50	13.39	13.92	-7.32%	5,878,700
2026-06-04	14.70	15.72	14.70	15.02	+1.90%	7,105,300
2026-06-03	15.81	16.13	14.71	14.74	-8.56%	5,015,000
2026-06-02	16.50	16.50	15.45	16.12	-6.28%	5,859,100
2026-06-01	16.95	17.34	16.00	17.20	-2.66%	5,348,500
2026-05-29	17.24	18.52	16.90	17.67	-0.73%	5,936,400
2026-05-28	17.20	18.29	16.56	17.80	-0.11%	5,676,200
2026-05-27	17.75	18.05	17.11	17.82	-1.55%	4,143,700
2026-05-26	18.59	19.40	17.65	18.10	-0.60%	7,053,900
2026-05-22	19.15	19.75	17.90	18.21	-1.73%	7,803,900
2026-05-21	16.98	18.57	16.67	18.53	+9.13%	6,821,000
2026-05-20	16.58	17.28	16.17	16.98	+5.07%	3,587,000
2026-05-19	15.95	16.26	15.28	16.16	+2.34%	2,653,500
2026-05-18	16.16	16.34	15.40	15.79	-5.96%	4,065,100
2026-05-15	17.19	17.19	16.33	16.79	-5.19%	3,137,400
2026-05-14	16.95	18.21	16.28	17.71	+5.79%	5,358,000
2026-05-13	16.88	17.43	16.06	16.74	-1.93%	3,082,300
2026-05-12	17.49	17.49	16.24	17.07	-4.90%	3,589,800
2026-05-11	15.92	18.15	15.71	17.95	+12.75%	5,456,000
2026-05-08	15.41	15.94	14.80	15.92	+2.98%	2,442,600
2026-05-07	15.98	15.99	15.10	15.46	-5.04%	2,463,400
2026-05-06	16.60	16.60	15.90	16.28	-1.39%	3,016,800
2026-05-05	16.75	17.07	16.20	16.51	+0.95%	2,600,700
2026-05-04	16.56	16.78	15.87	16.36	+0.28%	3,129,400
2026-05-01	16.00	16.43	15.70	16.31	+6.18%	3,488,100
2026-04-30	14.58	15.41	14.43	15.36	+6.59%	2,242,200
2026-04-29	15.47	15.47	13.82	14.41	-5.69%	4,018,800
2026-04-28	15.00	15.34	14.28	15.28	-2.61%	3,113,900
2026-04-27	15.73	16.40	15.15	15.69	-0.70%	2,976,300
2026-04-24	16.44	16.65	15.53	15.80	-2.47%	2,361,600
2026-04-23	16.38	16.76	15.64	16.20	-2.76%	3,699,700
2026-04-22	16.38	17.89	16.36	16.66	+8.82%	6,590,700
2026-04-21	16.10	16.22	15.25	15.31	-1.98%	3,464,800
2026-04-20	14.87	15.82	14.81	15.62	+0.06%	4,114,600
2026-04-17	14.59	15.97	14.59	15.61	+11.66%	7,712,200
2026-04-16	13.71	14.02	12.82	13.98	+3.33%	3,437,400
2026-04-15	12.50	13.60	12.31	13.53	+8.85%	4,023,300
2026-04-14	12.22	13.06	12.13	12.43	+7.34%	4,533,100
2026-04-13	10.42	11.62	10.15	11.58	+8.94%	3,363,700
2026-04-10	9.95	10.77	9.90	10.63	+10.27%	3,878,600
2026-04-09	9.91	10.25	9.43	9.64	-5.95%	3,545,100
2026-04-08	10.20	10.37	9.71	10.25	+10.63%	3,842,900
2026-04-07	9.90	9.92	9.00	9.27	-8.45%	3,920,700
2026-04-06	9.99	10.53	9.97	10.12	+3.79%	2,189,100
2026-04-02	9.60	9.86	9.34	9.75	-4.04%	2,564,300
2026-04-01	10.32	10.43	9.96	10.16	+1.40%	2,436,700
2026-03-31	9.40	10.19	9.08	10.02	+6.94%	2,920,100
2026-03-30	10.05	10.14	9.09	9.37	-4.92%	2,917,100
2026-03-27	10.00	10.00	9.32	9.86	-5.33%	4,176,000
2026-03-26	10.48	10.90	10.38	10.41	-4.06%	2,098,900
2026-03-25	10.21	10.90	10.21	10.85	+9.26%	2,869,400
2026-03-24	10.29	10.48	9.64	9.93	-4.89%	2,342,700
2026-03-23	10.05	10.78	9.61	10.44	+4.19%	3,954,900
2026-03-20	10.31	10.41	9.87	10.02	-2.34%	8,371,400
2026-03-19	9.70	10.31	9.50	10.26	+2.24%	2,373,800
2026-03-18	10.63	10.75	9.99	10.04	-9.59%	3,262,500
2026-03-17	10.82	11.27	10.55	11.10	+2.21%	3,141,600
2026-03-16	10.09	11.11	10.00	10.86	+13.96%	5,135,100
2026-03-13	9.36	9.97	9.15	9.53	+7.93%	4,342,700
2026-03-12	9.04	9.16	8.63	8.83	-4.33%	1,685,400
2026-03-11	8.95	9.45	8.94	9.23	+2.78%	3,236,500
2026-03-10	8.73	9.06	8.47	8.98	+5.52%	4,152,938
2026-03-09	8.60	8.81	8.23	8.51	-2.18%	3,595,338
2026-03-06	8.75	9.14	8.58	8.70	-5.95%	4,038,400
2026-03-05	9.46	9.60	8.90	9.25	-3.85%	4,636,500
2026-03-04	8.89	9.74	8.86	9.62	+15.49%	7,737,500
2026-03-03	8.34	8.59	8.00	8.33	-4.58%	2,556,500
2026-03-02	7.74	8.95	7.66	8.73	+9.95%	4,053,900
2026-02-27	7.92	7.98	7.67	7.94	-3.05%	2,353,300
2026-02-26	8.31	8.44	7.80	8.19	-4.10%	3,464,800
2026-02-25	7.48	8.75	7.47	8.54	+19.19%	5,014,200
2026-02-24	7.13	7.45	7.02	7.17	-2.65%	2,487,600
2026-02-23	7.94	7.99	7.29	7.36	-9.69%	3,719,900
2026-02-20	8.05	8.70	7.96	8.15	+0.37%	2,950,300
2026-02-19	7.90	8.17	7.77	8.12	+0.87%	2,880,900
2026-02-18	8.09	8.57	7.96	8.05	-1.59%	2,348,700
2026-02-17	8.52	8.67	7.90	8.18	-1.80%	3,291,600
2026-02-13	7.85	8.81	7.85	8.33	+8.18%	3,687,556
2026-02-12	8.23	8.43	7.57	7.70	-4.82%	3,621,020
2026-02-11	9.19	9.23	7.97	8.09	-11.87%	6,967,160
2026-02-10	10.06	10.10	8.81	9.18	-9.51%	5,851,114
2026-02-09	11.31	11.35	10.00	10.14	-14.86%	5,173,362
2026-02-06	10.12	12.25	9.35	11.91	—	9,359,788

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+105.25%). 가장 약한 달: 6월 (-36.57%). 일별 데이터 1년치(2026–2026) 기준.

2월-33.36%
3월+14.78%
4월+51.18%
5월+8.34%
6월-36.57%
7월-7.57%
8월+105.25%
9월+22.54%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Strive, Inc. (ASST)의 최근 종가는 얼마입니까?

2026-10-16 기준 24.09. Closelook 데이터 레이크의 일별 가격 기록 기준.

ASST의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 32.08, 최저 7.02 (2026-10-16 기준).

Strive, Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 ASST의 가장 강한 달은 8월(평균 +105.25%), 가장 약한 달은 6월(평균 -36.57%)였습니다. 일별 데이터 1년치(2026–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

1년(2026–2026). Closelook 데이터 레이크의 일봉 175개로 계산.