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 | ₩220,674 | ₩226,102 | ₩197,479 | ₩206,819 | -6.28% | 9708.6만 |
| 2026.09.28–2026.10.02 | ₩211,402 | ₩228,031 | ₩203,710 | ₩214,417 | +1.43% | 9710.7만 |
| 2026.09.21–2026.09.25 | ₩220,540 | ₩229,398 | ₩210,088 | ₩212,541 | -3.63% | 1.2억 |
| 2026.09.14–2026.09.18 | ₩175,409 | ₩206,390 | ₩165,265 | ₩206,256 | +17.59% | 1.4억 |
| 2026.09.08–2026.09.11 | ₩184,414 | ₩190,256 | ₩170,062 | ₩175,502 | -4.83% | 7126.6만 |
| 2026.08.31–2026.09.04 | ₩172,286 | ₩194,196 | ₩162,652 | ₩191,355 | +11.07% | 1.3억 |
| 2026.08.24–2026.08.28 | ₩163,268 | ₩187,308 | ₩158,725 | ₩170,598 | +4.49% | 1.7억 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,362 |
| ₩123,885 |
| ₩159,797 |
| +27.88% |
| 1.8억 |
| 2026.08.10–2026.08.14 | ₩133,278 | ₩135,034 | ₩122,840 | ₩124,675 | -6.45% | 7620.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩123,295 | ₩141,372 | ₩121,848 | ₩134,015 | +8.69% | 8194.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩126,685 | ₩134,069 | ₩119,543 | ₩124,997 | -1.33% | 7938.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩128,133 | ₩140,166 | ₩120,280 | ₩122,840 | -4.13% | 7973.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩122,598 | ₩136,615 | ₩120,629 | ₩127,101 | +3.67% | 6974.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩127,490 | ₩140,407 | ₩122,987 | ₩126,819 | -0.53% | 9366.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩114,800 | ₩139,509 | ₩110,846 | ₩135,034 | +17.63% | 1.5억 |
|---|
| 2026.06.22–2026.06.26 | ₩155,724 | ₩160,802 | ₩109,627 | ₩110,297 | -29.17% | 1.8억 |
|---|
| 2026.06.15–2026.06.18 | ₩178,517 | ₩182,578 | ₩144,521 | ₩150,792 | -15.53% | 9136.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩168,628 | ₩172,863 | ₩151,784 | ₩166,122 | -1.49% | 9404.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩198,953 | ₩206,189 | ₩153,178 | ₩161,392 | -18.88% | 1.4억 |
|---|
| 2026.05.26–2026.05.29 | ₩215,515 | ₩223,783 | ₩193,365 | ₩213,184 | -1.08% | 5920.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩226,705 | ₩226,772 | ₩213,385 | ₩214,256 | -5.49% | 6244.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩253,532 | ₩263,984 | ₩232,641 | ₩237,746 | -6.23% | 7879.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩242,410 | ₩255,153 | ₩235,468 | ₩251,374 | +3.70% | 7996.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩229,036 | ₩241,713 | ₩209,191 | ₩237,411 | +3.66% | 7639.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩217,485 | ₩245,559 | ₩215,261 | ₩229,170 | +5.37% | 1.1억 |
|---|
| 2026.04.13–2026.04.17 | ₩169,714 | ₩232,024 | ₩167,556 | ₩223,140 | +31.48% | 1.2억 |
|---|
| 2026.04.06–2026.04.10 | ₩166,926 | ₩180,233 | ₩162,330 | ₩172,380 | +3.27% | 7746.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩173,600 | ₩174,658 | ₩155,978 | ₩160,575 | -7.50% | 7007.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩185,740 | ₩192,762 | ₩166,136 | ₩168,883 | -9.08% | 9620.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩194,772 | ₩204,045 | ₩177,901 | ₩181,787 | -6.67% | 1.1억 |
|---|
| 2026.03.09–2026.03.13 | ₩182,243 | ₩197,331 | ₩178,732 | ₩187,161 | +2.70% | 9331만 |
|---|
| 2026.03.02–2026.03.06 | ₩173,050 | ₩200,387 | ₩171,255 | ₩178,933 | +3.40% | 1.2억 |
|---|
| 2026.02.23–2026.02.27 | ₩171,389 | ₩184,735 | ₩158,658 | ₩173,533 | +1.25% | 9050.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩172,876 | ₩182,430 | ₩163,308 | ₩175,610 | +1.58% | 6927.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩170,678 | ₩187,040 | ₩161,660 | ₩179,402 | +5.11% | 1.3억 |
|---|
| 2026.02.02–2026.02.06 | ₩187,295 | ₩198,162 | ₩139,590 | ₩180,809 | -3.46% | 2억 |
|---|
| 2026.01.26–2026.01.30 | ₩213,613 | ₩222,068 | ₩186,745 | ₩200,614 | -6.08% | 9994.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩221,331 | ₩226,410 | ₩209,057 | ₩218,571 | -1.25% | 7010.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩209,405 | ₩254,872 | ₩207,288 | ₩232,775 | +11.16% | 1.3억 |
|---|
| 2026.01.05–2026.01.09 | ₩218,986 | ₩228,634 | ₩206,430 | ₩210,825 | -3.73% | 1.3억 |
|---|
| 2025.12.29–2026.01.02 | ₩211,656 | ₩218,329 | ₩200,668 | ₩210,598 | -0.50% | 6291.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩226,222 | ₩228,701 | ₩206,524 | ₩212,809 | -5.93% | 5452.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩235,844 | ₩236,514 | ₩210,959 | ₩220,862 | -6.35% | 1.1억 |
|---|
| 2025.12.08–2025.12.12 | ₩244,018 | ₩265,860 | ₩229,693 | ₩236,447 | -3.10% | 9713.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩225,472 | ₩255,944 | ₩208,521 | ₩239,850 | +6.38% | 1.4억 |
|---|
| 2025.11.24–2025.11.28 | ₩229,974 | ₩250,972 | ₩222,457 | ₩237,425 | +3.24% | 7752.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩264,024 | ₩286,536 | ₩222,859 | ₩228,473 | -13.46% | 1.3억 |
|---|
| 2025.11.10–2025.11.14 | ₩334,576 | ₩334,951 | ₩260,714 | ₩267,669 | -20.00% | 6837.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩354,020 | ₩362,288 | ₩294,376 | ₩324,191 | -8.43% | 6793만 |
|---|
| 2025.10.27–2025.10.31 | ₩401,336 | ₩401,738 | ₩340,365 | ₩361,149 | -10.01% | 5595.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩398,267 | ₩410,261 | ₩370,650 | ₩387,373 | -2.74% | 4967.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩410,944 | ₩423,379 | ₩373,866 | ₩388,432 | -5.48% | 6061만 |
|---|
| 2025.10.10–2025.10.10 | ₩433,068 | ₩433,403 | ₩406,790 | ₩408,425 | -5.69% | 1364.4만 |
|---|