시장 데이터를 불러오는 중
전체 종목
스트래티지 과거 주가
Strategy Inc - Class A Common Stock · MSTR · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Strategy Inc - Class A Common Stock · MSTR · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩220,819 | ₩226,250 | ₩197,608 | ₩206,955 | -6.28% | 9708.6만 |
| 2026.09.28–2026.10.02 | ₩211,540 | ₩228,181 | ₩203,844 | ₩214,557 | +1.43% | 9710.7만 |
| 2026.09.21–2026.09.25 | ₩220,685 | ₩229,549 | ₩210,226 | ₩212,680 | -3.63% | 1.2억 |
| 2026.09.14–2026.09.18 | ₩175,524 | ₩206,525 | ₩165,373 | ₩206,391 | +17.59% | 1.4억 |
| 2026.09.08–2026.09.11 | ₩184,535 | ₩190,381 | ₩170,174 | ₩175,618 | -4.83% | 7126.6만 |
| 2026.08.31–2026.09.04 | ₩172,400 | ₩194,323 | ₩162,758 | ₩191,481 | +11.07% | 1.3억 |
| 2026.08.24–2026.08.28 | ₩163,375 | ₩187,431 | ₩158,830 | ₩170,710 | +4.49% | 1.7억 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,469 |
| ₩123,966 |
| ₩159,902 |
| +27.88% |
| 1.8억 |
| 2026.08.10–2026.08.14 | ₩133,366 | ₩135,122 | ₩122,920 | ₩124,757 | -6.45% | 7620.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩123,376 | ₩141,465 | ₩121,928 | ₩134,103 | +8.69% | 8194.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩126,769 | ₩134,157 | ₩119,622 | ₩125,079 | -1.33% | 7938.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩128,217 | ₩140,258 | ₩120,359 | ₩122,920 | -4.13% | 7973.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩122,679 | ₩136,705 | ₩120,708 | ₩127,184 | +3.67% | 6974.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩127,573 | ₩140,500 | ₩123,068 | ₩126,903 | -0.53% | 9366.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩114,875 | ₩139,601 | ₩110,919 | ₩135,122 | +17.63% | 1.5억 |
|---|
| 2026.06.22–2026.06.26 | ₩155,826 | ₩160,908 | ₩109,699 | ₩110,369 | -29.17% | 1.8억 |
|---|
| 2026.06.15–2026.06.18 | ₩178,635 | ₩182,698 | ₩144,616 | ₩150,891 | -15.53% | 9136.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩168,739 | ₩172,976 | ₩151,884 | ₩166,231 | -1.49% | 9404.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩199,083 | ₩206,324 | ₩153,278 | ₩161,498 | -18.88% | 1.4억 |
|---|
| 2026.05.26–2026.05.29 | ₩215,657 | ₩223,930 | ₩193,492 | ₩213,324 | -1.08% | 5920.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩226,853 | ₩226,921 | ₩213,525 | ₩214,397 | -5.49% | 6244.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩253,698 | ₩264,157 | ₩232,794 | ₩237,902 | -6.23% | 7879.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩242,569 | ₩255,321 | ₩235,623 | ₩251,539 | +3.70% | 7996.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩229,187 | ₩241,872 | ₩209,328 | ₩237,567 | +3.66% | 7639.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩217,628 | ₩245,720 | ₩215,402 | ₩229,321 | +5.37% | 1.1억 |
|---|
| 2026.04.13–2026.04.17 | ₩169,825 | ₩232,177 | ₩167,666 | ₩223,287 | +31.48% | 1.2억 |
|---|
| 2026.04.06–2026.04.10 | ₩167,036 | ₩180,351 | ₩162,437 | ₩172,493 | +3.27% | 7746.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩173,714 | ₩174,773 | ₩156,081 | ₩160,680 | -7.50% | 7007.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩185,862 | ₩192,888 | ₩166,245 | ₩168,994 | -9.08% | 9620.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩194,900 | ₩204,179 | ₩178,018 | ₩181,906 | -6.67% | 1.1억 |
|---|
| 2026.03.09–2026.03.13 | ₩182,362 | ₩197,461 | ₩178,849 | ₩187,284 | +2.70% | 9331만 |
|---|
| 2026.03.02–2026.03.06 | ₩173,164 | ₩200,518 | ₩171,367 | ₩179,050 | +3.40% | 1.2억 |
|---|
| 2026.02.23–2026.02.27 | ₩171,501 | ₩184,856 | ₩158,763 | ₩173,647 | +1.25% | 9050.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩172,990 | ₩182,550 | ₩163,415 | ₩175,725 | +1.58% | 6927.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩170,790 | ₩187,163 | ₩161,766 | ₩179,520 | +5.11% | 1.3억 |
|---|
| 2026.02.02–2026.02.06 | ₩187,418 | ₩198,292 | ₩139,682 | ₩180,928 | -3.46% | 2억 |
|---|
| 2026.01.26–2026.01.30 | ₩213,753 | ₩222,214 | ₩186,868 | ₩200,746 | -6.08% | 9994.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩221,476 | ₩226,558 | ₩209,194 | ₩218,714 | -1.25% | 7010.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩209,542 | ₩255,039 | ₩207,424 | ₩232,928 | +11.16% | 1.3억 |
|---|
| 2026.01.05–2026.01.09 | ₩219,130 | ₩228,784 | ₩206,566 | ₩210,964 | -3.73% | 1.3억 |
|---|
| 2025.12.29–2026.01.02 | ₩211,795 | ₩218,473 | ₩200,800 | ₩210,736 | -0.50% | 6291.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩226,371 | ₩228,851 | ₩206,660 | ₩212,948 | -5.93% | 5452.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩235,998 | ₩236,669 | ₩211,098 | ₩221,007 | -6.35% | 1.1억 |
|---|
| 2025.12.08–2025.12.12 | ₩244,178 | ₩266,035 | ₩229,844 | ₩236,602 | -3.10% | 9713.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩225,620 | ₩256,112 | ₩208,657 | ₩240,008 | +6.38% | 1.4억 |
|---|
| 2025.11.24–2025.11.28 | ₩230,125 | ₩251,137 | ₩222,603 | ₩237,581 | +3.24% | 7752.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩264,198 | ₩286,725 | ₩223,005 | ₩228,623 | -13.46% | 1.3억 |
|---|
| 2025.11.10–2025.11.14 | ₩334,796 | ₩335,171 | ₩260,886 | ₩267,845 | -20.00% | 6837.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩354,252 | ₩362,526 | ₩294,569 | ₩324,404 | -8.43% | 6793만 |
|---|
| 2025.10.27–2025.10.31 | ₩401,600 | ₩402,002 | ₩340,589 | ₩361,386 | -10.01% | 5595.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩398,529 | ₩410,530 | ₩370,893 | ₩387,627 | -2.74% | 4967.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩411,214 | ₩423,657 | ₩374,111 | ₩388,687 | -5.48% | 6061만 |
|---|
| 2025.10.10–2025.10.10 | ₩433,352 | ₩433,687 | ₩407,057 | ₩408,693 | -5.69% | 1364.4만 |
|---|