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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩206,658 | ₩211,871 | ₩201,673 | ₩206,819 | +0.08% | 1599.8만 |
| 2026.10.08 | ₩201,459 | ₩205,867 | ₩197,479 | ₩202,973 | +0.75% | 2370.4만 |
| 2026.10.07 | ₩211,321 | ₩212,608 | ₩204,393 | ₩205,519 | -2.75% | 2167.1만 |
| 2026.10.06 | ₩222,202 | ₩226,102 | ₩218,664 | ₩220,500 | -0.77% | 1749.7만 |
| 2026.10.05 | ₩220,674 | ₩222,711 | ₩214,564 | ₩220,339 | -0.15% | 1821.7만 |
| 2026.10.02 | ₩222,296 | ₩228,031 | ₩208,896 | ₩214,417 | -3.54% | 2745.7만 |
| 2026.10.01 | ₩206,135 | ₩216,520 | ₩204,527 | ₩215,073 | +4.34% | 1934.5만 |
| 2026.09.30 | ₩215,596 | ₩219,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,144 |
| -4.85% |
| 1755.9만 |
| 2026.09.29 | ₩216,587 | ₩216,587 | ₩204,139 | ₩207,261 | -4.31% | 1637.6만 |
|---|
| 2026.09.28 | ₩211,402 | ₩216,708 | ₩207,783 | ₩210,571 | -0.39% | 1636.9만 |
|---|
| 2026.09.25 | ₩218,209 | ₩218,236 | ₩210,088 | ₩212,541 | -2.60% | 1852.9만 |
|---|
| 2026.09.24 | ₩215,757 | ₩221,291 | ₩212,112 | ₩216,561 | +0.37% | 1693.8만 |
|---|
| 2026.09.23 | ₩224,092 | ₩227,133 | ₩216,869 | ₩217,351 | -3.01% | 2123.8만 |
|---|
| 2026.09.22 | ₩224,520 | ₩229,398 | ₩224,118 | ₩224,226 | -0.13% | 2385.6만 |
|---|
| 2026.09.21 | ₩220,540 | ₩227,160 | ₩220,420 | ₩225,793 | +2.38% | 4189.8만 |
|---|
| 2026.09.18 | ₩183,020 | ₩206,390 | ₩182,484 | ₩206,256 | +12.70% | 5467.4만 |
|---|
| 2026.09.17 | ₩174,069 | ₩178,785 | ₩171,241 | ₩177,218 | +1.81% | 1859.2만 |
|---|
| 2026.09.16 | ₩174,229 | ₩174,765 | ₩165,265 | ₩169,084 | -2.95% | 2222.6만 |
|---|
| 2026.09.15 | ₩176,454 | ₩179,563 | ₩168,092 | ₩173,667 | -1.58% | 2313.7만 |
|---|
| 2026.09.14 | ₩175,409 | ₩184,266 | ₩175,181 | ₩183,502 | +4.61% | 1871.3만 |
|---|
| 2026.09.11 | ₩175,100 | ₩184,775 | ₩173,238 | ₩175,502 | +0.23% | 1947.3만 |
|---|
| 2026.09.10 | ₩172,112 | ₩176,722 | ₩170,062 | ₩172,273 | +0.09% | 1453만 |
|---|
| 2026.09.09 | ₩190,042 | ₩190,256 | ₩177,673 | ₩177,821 | -6.43% | 1736만 |
|---|
| 2026.09.08 | ₩184,414 | ₩186,678 | ₩181,412 | ₩182,940 | -0.80% | 1990.4만 |
|---|
| 2026.09.04 | ₩184,052 | ₩193,499 | ₩183,677 | ₩191,355 | +3.97% | 2716.3만 |
|---|
| 2026.09.03 | ₩171,509 | ₩194,196 | ₩170,960 | ₩194,062 | +13.15% | 4524.5만 |
|---|
| 2026.09.02 | ₩165,291 | ₩167,047 | ₩162,652 | ₩165,077 | -0.13% | 1485.2만 |
|---|
| 2026.09.01 | ₩171,563 | ₩174,069 | ₩165,613 | ₩167,342 | -2.46% | 2228.9만 |
|---|
| 2026.08.31 | ₩172,286 | ₩178,732 | ₩168,494 | ₩178,142 | +3.40% | 2423.1만 |
|---|
| 2026.08.28 | ₩179,563 | ₩182,203 | ₩169,298 | ₩170,598 | -4.99% | 3127.9만 |
|---|
| 2026.08.27 | ₩169,874 | ₩187,308 | ₩166,792 | ₩184,119 | +8.39% | 4438.1만 |
|---|
| 2026.08.26 | ₩165,171 | ₩168,226 | ₩161,968 | ₩165,077 | -0.06% | 1703.2만 |
|---|
| 2026.08.25 | ₩159,610 | ₩172,407 | ₩158,725 | ₩169,955 | +6.48% | 3172.2만 |
|---|
| 2026.08.24 | ₩163,268 | ₩171,389 | ₩159,972 | ₩164,327 | +0.65% | 4129.9만 |
|---|
| 2026.08.21 | ₩160,387 | ₩163,362 | ₩155,174 | ₩159,797 | -0.37% | 4636.4만 |
|---|
| 2026.08.20 | ₩151,730 | ₩152,414 | ₩145,191 | ₩150,605 | -0.74% | 4724.9만 |
|---|
| 2026.08.19 | ₩126,685 | ₩143,248 | ₩126,364 | ₩139,697 | +10.27% | 4917.5만 |
|---|
| 2026.08.18 | ₩128,428 | ₩130,866 | ₩123,885 | ₩123,979 | -3.46% | 1691.1만 |
|---|
| 2026.08.17 | ₩124,957 | ₩132,086 | ₩124,729 | ₩130,893 | +4.75% | 2035.3만 |
|---|
| 2026.08.14 | ₩127,275 | ₩127,409 | ₩122,840 | ₩124,675 | -2.04% | 2067.9만 |
|---|
| 2026.08.13 | ₩127,074 | ₩132,501 | ₩126,337 | ₩130,116 | +2.39% | 1833.7만 |
|---|
| 2026.08.12 | ₩130,196 | ₩131,175 | ₩126,766 | ₩127,074 | -2.40% | 1146.8만 |
|---|
| 2026.08.11 | ₩130,518 | ₩133,010 | ₩127,490 | ₩128,763 | -1.34% | 1216만 |
|---|
| 2026.08.10 | ₩133,278 | ₩135,034 | ₩128,964 | ₩130,424 | -2.14% | 1356만 |
|---|
| 2026.08.07 | ₩135,798 | ₩141,372 | ₩129,674 | ₩134,015 | -1.31% | 2900.3만 |
|---|
| 2026.08.06 | ₩128,722 | ₩131,831 | ₩127,892 | ₩129,781 | +0.82% | 1012.9만 |
|---|
| 2026.08.05 | ₩131,215 | ₩132,970 | ₩128,803 | ₩131,818 | +0.46% | 1369.6만 |
|---|
| 2026.08.04 | ₩125,841 | ₩131,295 | ₩125,158 | ₩130,853 | +3.98% | 1522.1만 |
|---|
| 2026.08.03 | ₩123,295 | ₩128,722 | ₩121,848 | ₩127,114 | +3.10% | 1389.5만 |
|---|
| 2026.07.31 | ₩127,114 | ₩127,570 | ₩119,543 | ₩124,997 | -1.67% | 2067.8만 |
|---|
| 2026.07.30 | ₩127,422 | ₩131,617 | ₩126,404 | ₩130,974 | +2.79% | 1347.2만 |
|---|
| 2026.07.29 | ₩129,151 | ₩134,069 | ₩124,984 | ₩125,064 | -3.16% | 1424.3만 |
|---|
| 2026.07.28 | ₩127,932 | ₩131,818 | ₩124,783 | ₩128,856 | +0.72% | 1335.3만 |
|---|
| 2026.07.27 | ₩126,685 | ₩132,876 | ₩125,989 | ₩132,193 | +4.35% | 1763.4만 |
|---|
| 2026.07.24 | ₩125,118 | ₩125,533 | ₩120,280 | ₩122,840 | -1.82% | 1308.8만 |
|---|
| 2026.07.23 | ₩129,982 | ₩130,665 | ₩123,737 | ₩125,466 | -3.47% | 1718.6만 |
|---|
| 2026.07.22 | ₩134,082 | ₩136,615 | ₩131,483 | ₩134,015 | -0.05% | 1306.6만 |
|---|
| 2026.07.21 | ₩135,757 | ₩140,166 | ₩133,935 | ₩136,615 | +0.63% | 2022.4만 |
|---|
| 2026.07.20 | ₩128,133 | ₩135,235 | ₩127,114 | ₩131,081 | +2.30% | 1617.1만 |
|---|
| 2026.07.17 | ₩122,344 | ₩128,602 | ₩120,682 | ₩127,101 | +3.89% | 1306.5만 |
|---|
| 2026.07.16 | ₩128,642 | ₩129,459 | ₩125,225 | ₩126,002 | -2.05% | 1136.5만 |
|---|
| 2026.07.15 | ₩133,721 | ₩136,615 | ₩129,124 | ₩130,612 | -2.32% | 1458.5만 |
|---|
| 2026.07.14 | ₩126,980 | ₩131,362 | ₩125,372 | ₩130,759 | +2.98% | 1804.4만 |
|---|
| 2026.07.13 | ₩122,598 | ₩125,479 | ₩120,629 | ₩123,416 | +0.67% | 1268.2만 |
|---|
| 2026.07.10 | ₩132,340 | ₩134,163 | ₩125,091 | ₩126,819 | -4.17% | 1628.5만 |
|---|
| 2026.07.09 | ₩126,042 | ₩129,714 | ₩124,394 | ₩125,814 | -0.18% | 1382.3만 |
|---|
| 2026.07.08 | ₩125,533 | ₩127,356 | ₩122,987 | ₩125,788 | +0.20% | 1780.1만 |
|---|
| 2026.07.07 | ₩135,583 | ₩138,772 | ₩129,928 | ₩130,464 | -3.78% | 1821.8만 |
|---|
| 2026.07.06 | ₩127,490 | ₩140,407 | ₩126,806 | ₩135,034 | +5.92% | 2753.6만 |
|---|
| 2026.07.02 | ₩133,801 | ₩139,509 | ₩130,746 | ₩135,034 | +0.92% | 3462.6만 |
|---|
| 2026.07.01 | ₩117,520 | ₩132,032 | ₩115,510 | ₩125,144 | +6.49% | 3468.7만 |
|---|
| 2026.06.30 | ₩115,523 | ₩118,270 | ₩111,784 | ₩116,488 | +0.84% | 3567.7만 |
|---|
| 2026.06.29 | ₩114,800 | ₩126,458 | ₩110,846 | ₩124,193 | +8.18% | 4493.2만 |
|---|
| 2026.06.26 | ₩111,530 | ₩117,480 | ₩109,627 | ₩110,297 | -1.11% | 4568만 |
|---|
| 2026.06.25 | ₩126,886 | ₩126,927 | ₩113,902 | ₩114,344 | -9.88% | 4506.7만 |
|---|
| 2026.06.24 | ₩137,325 | ₩137,982 | ₩123,657 | ₩126,136 | -8.15% | 4012.1만 |
|---|
| 2026.06.23 | ₩142,766 | ₩144,401 | ₩138,719 | ₩139,148 | -2.53% | 2250.3만 |
|---|
| 2026.06.22 | ₩155,724 | ₩160,802 | ₩143,798 | ₩146,679 | -5.81% | 2528.7만 |
|---|
| 2026.06.18 | ₩157,640 | ₩157,787 | ₩144,521 | ₩150,792 | -4.34% | 3553.1만 |
|---|
| 2026.06.17 | ₩164,836 | ₩168,065 | ₩155,925 | ₩156,193 | -5.24% | 1805.3만 |
|---|
| 2026.06.16 | ₩173,372 | ₩176,481 | ₩164,152 | ₩164,568 | -5.08% | 1779.6만 |
|---|
| 2026.06.15 | ₩178,517 | ₩182,578 | ₩175,047 | ₩175,730 | -1.56% | 1998.2만 |
|---|
| 2026.06.12 | ₩160,119 | ₩172,327 | ₩157,144 | ₩166,122 | +3.75% | 1677.2만 |
|---|
| 2026.06.11 | ₩155,590 | ₩162,276 | ₩151,784 | ₩161,003 | +3.48% | 1757.4만 |
|---|
| 2026.06.10 | ₩155,844 | ₩162,062 | ₩154,102 | ₩154,571 | -0.82% | 1569.1만 |
|---|
| 2026.06.09 | ₩164,621 | ₩168,240 | ₩153,044 | ₩156,809 | -4.75% | 2305.6만 |
|---|
| 2026.06.08 | ₩168,628 | ₩172,863 | ₩165,023 | ₩170,451 | +1.08% | 2095.2만 |
|---|
| 2026.06.05 | ₩166,497 | ₩167,905 | ₩153,178 | ₩161,392 | -3.07% | 4194.4만 |
|---|
| 2026.06.04 | ₩169,848 | ₩176,172 | ₩168,374 | ₩173,358 | +2.07% | 2459만 |
|---|
| 2026.06.03 | ₩180,233 | ₩185,164 | ₩167,503 | ₩169,580 | -5.91% | 2114.2만 |
|---|
| 2026.06.02 | ₩191,207 | ₩191,355 | ₩179,710 | ₩182,350 | -4.63% | 3113.1만 |
|---|
| 2026.06.01 | ₩198,953 | ₩206,189 | ₩193,351 | ₩200,708 | +0.88% | 1778만 |
|---|
| 2026.05.29 | ₩200,909 | ₩217,164 | ₩198,591 | ₩213,184 | +6.11% | 1922.6만 |
|---|
| 2026.05.28 | ₩199,636 | ₩205,881 | ₩193,365 | ₩203,201 | +1.79% | 1627.5만 |
|---|
| 2026.05.27 | ₩210,062 | ₩211,120 | ₩206,122 | ₩206,631 | -1.63% | 1188.5만 |
|---|
| 2026.05.26 | ₩215,515 | ₩223,783 | ₩213,438 | ₩214,309 | -0.56% | 1182만 |
|---|
| 2026.05.22 | ₩219,884 | ₩221,988 | ₩213,385 | ₩214,256 | -2.56% | 1278.7만 |
|---|
| 2026.05.21 | ₩220,138 | ₩226,075 | ₩215,167 | ₩220,902 | +0.35% | 1052.7만 |
|---|
| 2026.05.20 | ₩222,443 | ₩226,772 | ₩218,772 | ₩222,189 | -0.11% | 982.5만 |
|---|
| 2026.05.19 | ₩219,750 | ₩225,780 | ₩219,093 | ₩220,607 | +0.39% | 1000.2만 |
|---|
| 2026.05.18 | ₩226,705 | ₩226,705 | ₩217,110 | ₩223,288 | -1.51% | 1930만 |
|---|
| 2026.05.15 | ₩244,031 | ₩244,192 | ₩232,641 | ₩237,746 | -2.58% | 1965.4만 |
|---|
| 2026.05.14 | ₩238,323 | ₩258,624 | ₩234,021 | ₩250,544 | +5.13% | 1585.9만 |
|---|
| 2026.05.13 | ₩243,924 | ₩244,527 | ₩235,267 | ₩238,564 | -2.20% | 1248.1만 |
|---|
| 2026.05.12 | ₩256,386 | ₩257,605 | ₩241,003 | ₩247,126 | -3.61% | 1473.9만 |
|---|
| 2026.05.11 | ₩253,532 | ₩263,984 | ₩244,299 | ₩262,564 | +3.56% | 1606.3만 |
|---|
| 2026.05.08 | ₩239,435 | ₩251,616 | ₩237,988 | ₩251,374 | +4.99% | 1598.5만 |
|---|
| 2026.05.07 | ₩247,113 | ₩247,113 | ₩235,468 | ₩240,989 | -2.48% | 1591.8만 |
|---|
| 2026.05.06 | ₩247,328 | ₩252,272 | ₩239,783 | ₩250,343 | +1.22% | 1433.9만 |
|---|
| 2026.05.05 | ₩254,001 | ₩255,153 | ₩246,188 | ₩250,450 | -1.40% | 1551.3만 |
|---|
| 2026.05.04 | ₩242,410 | ₩249,257 | ₩239,180 | ₩246,296 | +1.60% | 1821만 |
|---|
| 2026.05.01 | ₩228,875 | ₩241,713 | ₩227,040 | ₩237,411 | +3.73% | 2166.1만 |
|---|
| 2026.04.30 | ₩216,775 | ₩223,569 | ₩213,063 | ₩221,706 | +2.27% | 1243.8만 |
|---|
| 2026.04.29 | ₩222,055 | ₩222,095 | ₩209,191 | ₩211,978 | -4.54% | 1514.6만 |
|---|
| 2026.04.28 | ₩219,589 | ₩223,569 | ₩213,974 | ₩222,055 | +1.12% | 1385.9만 |
|---|
| 2026.04.27 | ₩229,036 | ₩235,509 | ₩224,601 | ₩226,731 | -1.01% | 1329.5만 |
|---|
| 2026.04.24 | ₩237,023 | ₩237,559 | ₩226,477 | ₩229,170 | -3.31% | 1411.9만 |
|---|
| 2026.04.23 | ₩235,683 | ₩242,436 | ₩229,867 | ₩231,113 | -1.94% | 1955.9만 |
|---|
| 2026.04.22 | ₩234,410 | ₩245,559 | ₩233,163 | ₩240,346 | +2.53% | 3189.4만 |
|---|
| 2026.04.21 | ₩228,621 | ₩231,689 | ₩219,428 | ₩219,723 | -3.89% | 2215.4만 |
|---|
| 2026.04.20 | ₩217,485 | ₩229,224 | ₩215,261 | ₩228,889 | +5.24% | 2217.4만 |
|---|
| 2026.04.17 | ₩207,207 | ₩232,024 | ₩206,055 | ₩223,140 | +7.69% | 5217.4만 |
|---|
| 2026.04.16 | ₩191,904 | ₩199,877 | ₩186,705 | ₩199,583 | +4.00% | 1763.8만 |
|---|
| 2026.04.15 | ₩187,268 | ₩192,628 | ₩181,559 | ₩192,346 | +2.71% | 1394.2만 |
|---|
| 2026.04.14 | ₩184,829 | ₩192,561 | ₩182,672 | ₩184,132 | -0.38% | 2064.3만 |
|---|
| 2026.04.13 | ₩169,714 | ₩177,539 | ₩167,556 | ₩177,365 | +4.51% | 1280.5만 |
|---|
| 2026.04.10 | ₩174,270 | ₩177,258 | ₩170,719 | ₩172,380 | -1.08% | 1309.8만 |
|---|
| 2026.04.09 | ₩171,295 | ₩177,164 | ₩168,575 | ₩172,675 | +0.81% | 1449.7만 |
|---|
| 2026.04.08 | ₩179,120 | ₩180,233 | ₩169,017 | ₩171,925 | -4.02% | 1714.9만 |
|---|
| 2026.04.07 | ₩167,931 | ₩169,834 | ₩162,330 | ₩165,787 | -1.28% | 1428.4만 |
|---|
| 2026.04.06 | ₩166,926 | ₩172,139 | ₩165,090 | ₩171,107 | +2.50% | 1843.6만 |
|---|
| 2026.04.02 | ₩160,534 | ₩164,353 | ₩155,978 | ₩160,575 | +0.03% | 1761만 |
|---|
| 2026.04.01 | ₩169,084 | ₩169,245 | ₩162,732 | ₩164,528 | -2.69% | 1537.8만 |
|---|
| 2026.03.31 | ₩165,037 | ₩167,905 | ₩157,787 | ₩167,235 | +1.33% | 2129만 |
|---|
| 2026.03.30 | ₩173,600 | ₩174,658 | ₩161,874 | ₩162,732 | -6.26% | 1580만 |
|---|
| 2026.03.27 | ₩174,042 | ₩175,074 | ₩166,136 | ₩168,883 | -2.96% | 2147.5만 |
|---|
| 2026.03.26 | ₩182,980 | ₩186,370 | ₩177,807 | ₩178,129 | -2.65% | 1528.6만 |
|---|
| 2026.03.25 | ₩188,139 | ₩192,762 | ₩183,315 | ₩186,437 | -0.90% | 1870.8만 |
|---|
| 2026.03.24 | ₩185,901 | ₩187,670 | ₩179,938 | ₩182,578 | -1.79% | 1909.9만 |
|---|
| 2026.03.23 | ₩185,740 | ₩187,509 | ₩179,522 | ₩185,191 | -0.30% | 2163.4만 |
|---|
| 2026.03.20 | ₩186,893 | ₩187,187 | ₩179,737 | ₩181,787 | -2.73% | 2856.8만 |
|---|
| 2026.03.19 | ₩180,930 | ₩187,308 | ₩177,901 | ₩185,244 | +2.38% | 1922.8만 |
|---|
| 2026.03.18 | ₩194,290 | ₩196,661 | ₩188,072 | ₩188,353 | -3.06% | 2131.4만 |
|---|
| 2026.03.17 | ₩195,603 | ₩204,045 | ₩194,611 | ₩201,378 | +2.95% | 1844.9만 |
|---|
| 2026.03.16 | ₩194,772 | ₩198,645 | ₩192,038 | ₩197,680 | +1.49% | 2293.3만 |
|---|
| 2026.03.13 | ₩192,775 | ₩197,331 | ₩185,512 | ₩187,161 | -2.91% | 2368.5만 |
|---|
| 2026.03.12 | ₩183,797 | ₩185,995 | ₩178,732 | ₩184,038 | +0.13% | 1522.9만 |
|---|
| 2026.03.11 | ₩187,348 | ₩191,181 | ₩181,090 | ₩185,365 | -1.06% | 1563.8만 |
|---|
| 2026.03.10 | ₩190,189 | ₩190,899 | ₩179,482 | ₩185,539 | -2.44% | 1832.5만 |
|---|
| 2026.03.09 | ₩182,243 | ₩187,857 | ₩181,305 | ₩186,196 | +2.17% | 2043.3만 |
|---|
| 2026.03.06 | ₩180,769 | ₩182,725 | ₩176,574 | ₩178,933 | -1.02% | 1953.9만 |
|---|
| 2026.03.05 | ₩194,356 | ₩196,233 | ₩183,864 | ₩187,348 | -3.61% | 2128.6만 |
|---|
| 2026.03.04 | ₩192,735 | ₩200,387 | ₩190,537 | ₩196,233 | +1.81% | 3738.3만 |
|---|
| 2026.03.03 | ₩178,678 | ₩182,859 | ₩171,255 | ₩177,794 | -0.49% | 1940.6만 |
|---|
| 2026.03.02 | ₩173,050 | ₩187,790 | ₩172,782 | ₩184,454 | +6.59% | 2545.6만 |
|---|
| 2026.02.27 | ₩172,796 | ₩175,703 | ₩171,335 | ₩173,533 | +0.43% | 1402.8만 |
|---|
| 2026.02.26 | ₩179,161 | ₩181,908 | ₩172,380 | ₩178,759 | -0.22% | 1811.1만 |
|---|
| 2026.02.25 | ₩174,270 | ₩184,735 | ₩172,782 | ₩181,774 | +4.31% | 2415.2만 |
|---|
| 2026.02.24 | ₩163,094 | ₩169,834 | ₩158,658 | ₩166,980 | +2.38% | 1535.3만 |
|---|
| 2026.02.23 | ₩171,389 | ₩174,712 | ₩164,595 | ₩165,774 | -3.28% | 1885.9만 |
|---|
| 2026.02.20 | ₩174,886 | ₩182,430 | ₩173,412 | ₩175,610 | +0.41% | 1762.5만 |
|---|
| 2026.02.19 | ₩165,479 | ₩174,256 | ₩163,308 | ₩173,466 | +4.83% | 1545.7만 |
|---|
| 2026.02.18 | ₩171,027 | ₩177,218 | ₩165,653 | ₩167,770 | -1.90% | 1730.8만 |
|---|
| 2026.02.17 | ₩172,876 | ₩177,043 | ₩168,722 | ₩172,420 | -0.26% | 1888.1만 |
|---|
| 2026.02.13 | ₩170,183 | ₩181,238 | ₩168,521 | ₩179,402 | +5.42% | 2457.4만 |
|---|
| 2026.02.12 | ₩170,946 | ₩172,849 | ₩161,660 | ₩164,822 | -3.58% | 2096.1만 |
|---|
| 2026.02.11 | ₩179,147 | ₩179,442 | ₩166,055 | ₩168,936 | -5.70% | 2583.8만 |
|---|
| 2026.02.10 | ₩179,107 | ₩186,477 | ₩177,794 | ₩178,223 | -0.49% | 2300.2만 |
|---|
| 2026.02.09 | ₩170,678 | ₩187,040 | ₩167,677 | ₩185,512 | +8.69% | 3429.2만 |
|---|
| 2026.02.06 | ₩154,035 | ₩181,801 | ₩153,673 | ₩180,809 | +17.38% | 5777.1만 |
|---|
| 2026.02.05 | ₩161,137 | ₩163,482 | ₩139,590 | ₩143,369 | -11.03% | 6013만 |
|---|
| 2026.02.04 | ₩174,216 | ₩175,301 | ₩162,397 | ₩172,983 | -0.71% | 2577.6만 |
|---|
| 2026.02.03 | ₩187,790 | ₩187,911 | ₩169,834 | ₩178,571 | -4.91% | 2616.9만 |
|---|
| 2026.02.02 | ₩187,295 | ₩198,162 | ₩184,923 | ₩187,107 | -0.10% | 2717.2만 |
|---|
| 2026.01.30 | ₩187,603 | ₩202,544 | ₩187,469 | ₩200,614 | +6.94% | 2276.8만 |
|---|
| 2026.01.29 | ₩208,976 | ₩209,043 | ₩186,745 | ₩191,877 | -8.18% | 3461.9만 |
|---|
| 2026.01.28 | ₩220,366 | ₩222,068 | ₩210,383 | ₩212,326 | -3.65% | 1408.3만 |
|---|
| 2026.01.27 | ₩214,819 | ₩216,641 | ₩210,356 | ₩216,520 | +0.79% | 1396.2만 |
|---|
| 2026.01.26 | ₩213,613 | ₩219,656 | ₩212,554 | ₩215,180 | +0.73% | 1451.7만 |
|---|
| 2026.01.23 | ₩215,663 | ₩226,410 | ₩212,688 | ₩218,571 | +1.35% | 1487.9만 |
|---|
| 2026.01.22 | ₩219,401 | ₩220,621 | ₩213,653 | ₩215,716 | -1.68% | 1111.6만 |
|---|
| 2026.01.21 | ₩216,105 | ₩222,068 | ₩209,057 | ₩219,509 | +1.57% | 1844.1만 |
|---|
| 2026.01.20 | ₩221,331 | ₩222,068 | ₩212,862 | ₩214,711 | -2.99% | 2566.7만 |
|---|
| 2026.01.16 | ₩230,390 | ₩233,003 | ₩224,574 | ₩232,775 | +1.04% | 1946.3만 |
|---|
| 2026.01.15 | ₩240,038 | ₩240,199 | ₩227,924 | ₩229,023 | -4.59% | 2148.7만 |
|---|
| 2026.01.14 | ₩239,381 | ₩254,872 | ₩236,004 | ₩240,306 | +0.39% | 4025.7만 |
|---|
| 2026.01.13 | ₩220,366 | ₩232,842 | ₩214,309 | ₩231,810 | +5.19% | 2765.6만 |
|---|
| 2026.01.12 | ₩209,405 | ₩219,522 | ₩207,288 | ₩217,391 | +3.81% | 1618.2만 |
|---|
| 2026.01.09 | ₩223,448 | ₩224,051 | ₩208,320 | ₩210,825 | -5.65% | 2796.3만 |
|---|
| 2026.01.08 | ₩212,567 | ₩228,634 | ₩209,271 | ₩223,743 | +5.26% | 2515.9만 |
|---|
| 2026.01.07 | ₩219,026 | ₩228,018 | ₩212,326 | ₩216,855 | -0.99% | 2840.7만 |
|---|
| 2026.01.06 | ₩223,623 | ₩223,971 | ₩206,430 | ₩211,683 | -5.34% | 2262.8만 |
|---|
| 2026.01.05 | ₩218,986 | ₩224,721 | ₩215,690 | ₩220,728 | +0.80% | 2285.9만 |
|---|
| 2026.01.02 | ₩207,154 | ₩215,462 | ₩200,668 | ₩210,598 | +1.66% | 2018.6만 |
|---|
| 2025.12.31 | ₩209,365 | ₩210,115 | ₩202,906 | ₩203,616 | -2.75% | 1591.8만 |
|---|
| 2025.12.30 | ₩208,802 | ₩213,572 | ₩206,537 | ₩208,521 | -0.13% | 1274만 |
|---|
| 2025.12.29 | ₩211,656 | ₩218,329 | ₩208,132 | ₩208,226 | -1.62% | 1407.4만 |
|---|
| 2025.12.26 | ₩214,256 | ₩214,283 | ₩206,524 | ₩212,809 | -0.68% | 1229.8만 |
|---|
| 2025.12.24 | ₩210,651 | ₩213,438 | ₩207,837 | ₩212,675 | +0.96% | 709.8만 |
|---|
| 2025.12.23 | ₩217,418 | ₩218,061 | ₩209,713 | ₩211,562 | -2.69% | 1589.1만 |
|---|
| 2025.12.22 | ₩226,222 | ₩228,701 | ₩219,348 | ₩220,192 | -2.67% | 1923.5만 |
|---|
| 2025.12.19 | ₩218,959 | ₩224,788 | ₩216,587 | ₩220,862 | +0.87% | 2206.2만 |
|---|
| 2025.12.18 | ₩224,869 | ₩227,147 | ₩210,959 | ₩212,045 | -5.70% | 1753.5만 |
|---|
| 2025.12.17 | ₩224,788 | ₩229,358 | ₩214,819 | ₩214,912 | -4.39% | 1914.5만 |
|---|
| 2025.12.16 | ₩221,063 | ₩229,800 | ₩217,016 | ₩224,453 | +1.53% | 2118.1만 |
|---|
| 2025.12.15 | ₩235,844 | ₩236,514 | ₩215,127 | ₩217,190 | -7.91% | 2539.3만 |
|---|
| 2025.12.12 | ₩245,183 | ₩248,239 | ₩236,138 | ₩236,447 | -3.56% | 1453.2만 |
|---|
| 2025.12.11 | ₩240,922 | ₩245,894 | ₩229,693 | ₩245,626 | +1.95% | 1954.2만 |
|---|
| 2025.12.10 | ₩253,693 | ₩256,038 | ₩244,152 | ₩247,421 | -2.47% | 2245.9만 |
|---|
| 2025.12.09 | ₩243,200 | ₩265,860 | ₩241,096 | ₩253,250 | +4.13% | 2427만 |
|---|
| 2025.12.08 | ₩244,018 | ₩248,694 | ₩238,524 | ₩246,148 | +0.87% | 1632.8만 |
|---|
| 2025.12.05 | ₩245,679 | ₩248,426 | ₩236,246 | ₩239,850 | -2.37% | 2075.1만 |
|---|
| 2025.12.04 | ₩249,271 | ₩255,944 | ₩244,353 | ₩249,257 | -0.01% | 1647.4만 |
|---|
| 2025.12.03 | ₩245,760 | ₩255,193 | ₩238,282 | ₩252,446 | +2.72% | 2668.6만 |
|---|
| 2025.12.02 | ₩238,189 | ₩252,420 | ₩237,036 | ₩242,986 | +2.01% | 3128.6만 |
|---|
| 2025.12.01 | ₩225,472 | ₩230,725 | ₩208,521 | ₩229,706 | +1.88% | 4294만 |
|---|
| 2025.11.28 | ₩245,210 | ₩250,972 | ₩234,571 | ₩237,425 | -3.18% | 1511.4만 |
|---|
| 2025.11.26 | ₩232,748 | ₩242,048 | ₩227,401 | ₩235,361 | +1.12% | 2001.7만 |
|---|
| 2025.11.25 | ₩232,775 | ₩236,862 | ₩223,489 | ₩230,738 | -0.88% | 1911.3만 |
|---|
| 2025.11.24 | ₩229,974 | ₩240,989 | ₩222,457 | ₩239,917 | +4.32% | 2328.3만 |
|---|
| 2025.11.21 | ₩231,475 | ₩242,798 | ₩222,859 | ₩228,473 | -1.30% | 2965.1만 |
|---|
| 2025.11.20 | ₩257,873 | ₩259,334 | ₩229,787 | ₩237,358 | -7.96% | 2768.4만 |
|---|
| 2025.11.19 | ₩271,166 | ₩273,297 | ₩243,522 | ₩249,914 | -7.84% | 2802.5만 |
|---|
| 2025.11.18 | ₩263,126 | ₩286,536 | ₩262,644 | ₩277,116 | +5.32% | 2205만 |
|---|
| 2025.11.17 | ₩264,024 | ₩273,565 | ₩253,974 | ₩261,867 | -0.82% | 1954.5만 |
|---|
| 2025.11.14 | ₩268,781 | ₩279,850 | ₩260,714 | ₩267,669 | -0.41% | 2323.4만 |
|---|
| 2025.11.13 | ₩299,896 | ₩302,845 | ₩277,424 | ₩279,448 | -6.82% | 1647.5만 |
|---|
| 2025.11.12 | ₩313,431 | ₩314,690 | ₩294,536 | ₩300,982 | -3.97% | 1080만 |
|---|
| 2025.11.11 | ₩316,861 | ₩320,586 | ₩308,942 | ₩310,014 | -2.16% | 834만 |
|---|
| 2025.11.10 | ₩334,576 | ₩334,951 | ₩314,369 | ₩320,104 | -4.33% | 952.7만 |
|---|
| 2025.11.07 | ₩298,369 | ₩326,603 | ₩294,376 | ₩324,191 | +8.65% | 1697.6만 |
|---|
| 2025.11.06 | ₩337,873 | ₩338,141 | ₩314,945 | ₩317,853 | -5.93% | 1446.8만 |
|---|
| 2025.11.05 | ₩335,273 | ₩342,188 | ₩331,012 | ₩341,705 | +1.92% | 967.6만 |
|---|
| 2025.11.04 | ₩341,920 | ₩346,007 | ₩329,457 | ₩330,972 | -3.20% | 1573.5만 |
|---|
| 2025.11.03 | ₩354,020 | ₩362,288 | ₩348,204 | ₩354,663 | +0.18% | 1107.5만 |
|---|
| 2025.10.31 | ₩361,779 | ₩370,274 | ₩352,425 | ₩361,149 | -0.17% | 1407.2만 |
|---|
| 2025.10.30 | ₩361,792 | ₩363,641 | ₩340,365 | ₩341,129 | -5.71% | 1556.4만 |
|---|
| 2025.10.29 | ₩381,075 | ₩383,487 | ₩367,165 | ₩368,988 | -3.17% | 1018.4만 |
|---|
| 2025.10.28 | ₩395,494 | ₩398,254 | ₩380,901 | ₩381,423 | -3.56% | 799.7만 |
|---|
| 2025.10.27 | ₩401,336 | ₩401,738 | ₩392,626 | ₩396,150 | -1.29% | 813.6만 |
|---|
| 2025.10.24 | ₩389,182 | ₩391,487 | ₩383,393 | ₩387,373 | -0.46% | 788.2만 |
|---|
| 2025.10.23 | ₩382,536 | ₩387,360 | ₩372,526 | ₩381,799 | -0.19% | 908.2만 |
|---|
| 2025.10.22 | ₩392,653 | ₩399,272 | ₩370,650 | ₩376,291 | -4.17% | 1513만 |
|---|
| 2025.10.21 | ₩393,899 | ₩410,033 | ₩390,643 | ₩404,565 | +2.71% | 790.3만 |
|---|
| 2025.10.20 | ₩398,267 | ₩410,261 | ₩394,502 | ₩397,463 | -0.20% | 968만 |
|---|
| 2025.10.17 | ₩374,227 | ₩392,358 | ₩373,866 | ₩388,432 | +3.80% | 1311.1만 |
|---|
| 2025.10.16 | ₩401,872 | ₩404,123 | ₩378,140 | ₩380,351 | -5.36% | 1381.8만 |
|---|
| 2025.10.15 | ₩406,830 | ₩413,905 | ₩394,797 | ₩397,664 | -2.25% | 1062.6만 |
|---|
| 2025.10.14 | ₩403,346 | ₩419,038 | ₩398,442 | ₩402,904 | -0.11% | 1148.1만 |
|---|
| 2025.10.13 | ₩410,944 | ₩423,379 | ₩402,797 | ₩422,736 | +2.87% | 1157.5만 |
|---|
| 2025.10.10 | ₩433,068 | ₩433,403 | ₩406,790 | ₩408,425 | -5.69% | 1364.4만 |
|---|