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 | ₩220,833 | ₩226,264 | ₩197,620 | ₩206,967 | -6.28% | 9708.6만 |
| 2026.09.28–2026.10.02 | ₩211,553 | ₩228,195 | ₩203,856 | ₩214,570 | +1.43% | 9710.7만 |
| 2026.09.21–2026.09.25 | ₩220,698 | ₩229,562 | ₩210,239 | ₩212,693 | -3.63% | 1.2억 |
| 2026.09.14–2026.09.18 | ₩175,534 | ₩206,538 | ₩165,383 | ₩206,404 | +17.59% | 1.4억 |
| 2026.09.08–2026.09.11 | ₩184,546 | ₩190,392 | ₩170,184 | ₩175,628 | -4.83% | 7126.6만 |
| 2026.08.31–2026.09.04 | ₩172,410 | ₩194,335 | ₩162,768 | ₩191,492 | +11.07% | 1.3억 |
| 2026.08.24–2026.08.28 | ₩163,385 | ₩187,442 | ₩158,839 | ₩170,720 | +4.49% | 1.7억 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,479 |
| ₩123,974 |
| ₩159,912 |
| +27.88% |
| 1.8억 |
| 2026.08.10–2026.08.14 | ₩133,374 | ₩135,131 | ₩122,928 | ₩124,765 | -6.45% | 7620.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩123,384 | ₩141,473 | ₩121,935 | ₩134,111 | +8.69% | 8194.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩126,776 | ₩134,165 | ₩119,629 | ₩125,087 | -1.33% | 7938.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩128,225 | ₩140,267 | ₩120,366 | ₩122,928 | -4.13% | 7973.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩122,686 | ₩136,713 | ₩120,715 | ₩127,192 | +3.67% | 6974.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩127,581 | ₩140,508 | ₩123,075 | ₩126,910 | -0.53% | 9366.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩114,882 | ₩139,609 | ₩110,926 | ₩135,131 | +17.63% | 1.5억 |
|---|
| 2026.06.22–2026.06.26 | ₩155,835 | ₩160,918 | ₩109,706 | ₩110,376 | -29.17% | 1.8억 |
|---|
| 2026.06.15–2026.06.18 | ₩178,645 | ₩182,709 | ₩144,625 | ₩150,900 | -15.53% | 9136.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩168,749 | ₩172,986 | ₩151,893 | ₩166,241 | -1.49% | 9404.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩199,095 | ₩206,337 | ₩153,287 | ₩161,508 | -18.88% | 1.4억 |
|---|
| 2026.05.26–2026.05.29 | ₩215,670 | ₩223,944 | ₩193,503 | ₩213,337 | -1.08% | 5920.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩226,867 | ₩226,934 | ₩213,538 | ₩214,409 | -5.49% | 6244.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩253,713 | ₩264,173 | ₩232,808 | ₩237,917 | -6.23% | 7879.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩242,583 | ₩255,336 | ₩235,637 | ₩251,554 | +3.70% | 7996.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩229,200 | ₩241,886 | ₩209,340 | ₩237,581 | +3.66% | 7639.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩217,641 | ₩245,735 | ₩215,415 | ₩229,334 | +5.37% | 1.1억 |
|---|
| 2026.04.13–2026.04.17 | ₩169,835 | ₩232,191 | ₩167,676 | ₩223,300 | +31.48% | 1.2억 |
|---|
| 2026.04.06–2026.04.10 | ₩167,046 | ₩180,362 | ₩162,446 | ₩172,504 | +3.27% | 7746.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩173,724 | ₩174,783 | ₩156,090 | ₩160,690 | -7.50% | 7007.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩185,873 | ₩192,900 | ₩166,255 | ₩169,004 | -9.08% | 9620.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩194,911 | ₩204,191 | ₩178,028 | ₩181,917 | -6.67% | 1.1억 |
|---|
| 2026.03.09–2026.03.13 | ₩182,373 | ₩197,473 | ₩178,860 | ₩187,295 | +2.70% | 9331만 |
|---|
| 2026.03.02–2026.03.06 | ₩173,174 | ₩200,530 | ₩171,377 | ₩179,061 | +3.40% | 1.2억 |
|---|
| 2026.02.23–2026.02.27 | ₩171,511 | ₩184,868 | ₩158,772 | ₩173,657 | +1.25% | 9050.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩173,000 | ₩182,561 | ₩163,425 | ₩175,735 | +1.58% | 6927.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩170,801 | ₩187,174 | ₩161,776 | ₩179,530 | +5.11% | 1.3억 |
|---|
| 2026.02.02–2026.02.06 | ₩187,429 | ₩198,304 | ₩139,690 | ₩180,938 | -3.46% | 2억 |
|---|
| 2026.01.26–2026.01.30 | ₩213,766 | ₩222,227 | ₩186,879 | ₩200,758 | -6.08% | 9994.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩221,490 | ₩226,572 | ₩209,206 | ₩218,727 | -1.25% | 7010.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩209,555 | ₩255,054 | ₩207,436 | ₩232,942 | +11.16% | 1.3억 |
|---|
| 2026.01.05–2026.01.09 | ₩219,143 | ₩228,798 | ₩206,578 | ₩210,976 | -3.73% | 1.3억 |
|---|
| 2025.12.29–2026.01.02 | ₩211,808 | ₩218,486 | ₩200,812 | ₩210,748 | -0.50% | 6291.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩226,384 | ₩228,865 | ₩206,672 | ₩212,961 | -5.93% | 5452.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩236,012 | ₩236,683 | ₩211,110 | ₩221,020 | -6.35% | 1.1억 |
|---|
| 2025.12.08–2025.12.12 | ₩244,192 | ₩266,050 | ₩229,857 | ₩236,616 | -3.10% | 9713.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩225,633 | ₩256,127 | ₩208,670 | ₩240,022 | +6.38% | 1.4억 |
|---|
| 2025.11.24–2025.11.28 | ₩230,139 | ₩251,152 | ₩222,616 | ₩237,595 | +3.24% | 7752.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩264,213 | ₩286,742 | ₩223,018 | ₩228,637 | -13.46% | 1.3억 |
|---|
| 2025.11.10–2025.11.14 | ₩334,816 | ₩335,191 | ₩260,901 | ₩267,861 | -20.00% | 6837.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩354,274 | ₩362,547 | ₩294,586 | ₩324,423 | -8.43% | 6793만 |
|---|
| 2025.10.27–2025.10.31 | ₩401,624 | ₩402,026 | ₩340,609 | ₩361,408 | -10.01% | 5595.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩398,553 | ₩410,554 | ₩370,915 | ₩387,650 | -2.74% | 4967.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩411,238 | ₩423,683 | ₩374,133 | ₩388,710 | -5.48% | 6061만 |
|---|
| 2025.10.10–2025.10.10 | ₩433,378 | ₩433,713 | ₩407,081 | ₩408,717 | -5.69% | 1364.4만 |
|---|