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 | ₩206,806 | ₩212,022 | ₩201,817 | ₩206,967 | +0.08% | 1599.8만 |
| 2026.10.07 | — | — | — | ₩208,764 | — | — |
| 2026.10.05 | — | — | — | ₩218,177 | — | — |
| 2026.10.02 | ₩222,455 | ₩228,195 | ₩209,045 | ₩214,570 | -3.54% | 2735.5만 |
| 2026.09.30 | — | — | — | ₩205,291 | — | — |
| 2026.09.28 | ₩211,553 | ₩216,863 | ₩207,932 | ₩210,722 | -0.39% | 1622만 |
| 2026.09.25 | ₩218,365 | ₩218,392 | ₩210,239 | ₩212,693 | -2.60% | 1852.9만 |
| 2026.09.24 | ₩215,911 | ₩221,449 | ₩212,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩216,716 |
| +0.37% |
| 1685.9만 |
| 2026.09.22 | — | — | — | ₩224,386 | — | — |
|---|
| 2026.09.21 | ₩220,698 | ₩227,323 | ₩220,578 | ₩225,955 | +2.38% | 4165만 |
|---|
| 2026.09.18 | ₩183,151 | ₩206,538 | ₩182,615 | ₩206,404 | +12.70% | 5467.4만 |
|---|
| 2026.09.16 | — | — | — | ₩169,205 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩173,791 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩183,634 | — | — |
|---|
| 2026.08.28 | ₩179,691 | ₩182,333 | ₩169,419 | ₩170,720 | -4.99% | 3107.4만 |
|---|
| 2026.08.27 | ₩169,996 | ₩187,442 | ₩166,912 | ₩184,251 | +8.39% | 4438.1만 |
|---|
| 2026.08.26 | ₩165,289 | ₩168,347 | ₩162,084 | ₩165,195 | -0.06% | 1703.2만 |
|---|
| 2026.08.25 | ₩159,724 | ₩172,530 | ₩158,839 | ₩170,076 | +6.48% | 3172.2만 |
|---|
| 2026.08.24 | ₩163,385 | ₩171,511 | ₩160,086 | ₩164,444 | +0.65% | 4129.9만 |
|---|
| 2026.08.21 | ₩160,502 | ₩163,479 | ₩155,285 | ₩159,912 | -0.37% | 4636.4만 |
|---|
| 2026.08.20 | ₩151,839 | ₩152,523 | ₩145,295 | ₩150,713 | -0.74% | 4724.9만 |
|---|
| 2026.08.19 | ₩126,776 | ₩143,351 | ₩126,454 | ₩139,797 | +10.27% | 4917.5만 |
|---|
| 2026.08.18 | ₩128,520 | ₩130,960 | ₩123,974 | ₩124,067 | -3.46% | 1691.1만 |
|---|
| 2026.08.17 | ₩125,046 | ₩132,180 | ₩124,818 | ₩130,987 | +4.75% | 2035.3만 |
|---|
| 2026.08.14 | ₩127,366 | ₩127,500 | ₩122,928 | ₩124,765 | -2.04% | 2067.9만 |
|---|
| 2026.08.13 | ₩127,165 | ₩132,596 | ₩126,428 | ₩130,209 | +2.39% | 1833.7만 |
|---|
| 2026.08.12 | ₩130,290 | ₩131,269 | ₩126,857 | ₩127,165 | -2.40% | 1146.8만 |
|---|
| 2026.08.11 | ₩130,611 | ₩133,106 | ₩127,581 | ₩128,855 | -1.34% | 1216만 |
|---|
| 2026.08.10 | ₩133,374 | ₩135,131 | ₩129,056 | ₩130,518 | -2.14% | 1356만 |
|---|
| 2026.08.07 | ₩135,895 | ₩141,473 | ₩129,767 | ₩134,111 | -1.31% | 2900.3만 |
|---|
| 2026.08.06 | ₩128,815 | ₩131,926 | ₩127,983 | ₩129,874 | +0.82% | 1012.9만 |
|---|
| 2026.08.05 | ₩131,309 | ₩133,065 | ₩128,895 | ₩131,912 | +0.46% | 1369.6만 |
|---|
| 2026.08.04 | ₩125,931 | ₩131,389 | ₩125,248 | ₩130,947 | +3.98% | 1522.1만 |
|---|
| 2026.08.03 | ₩123,384 | ₩128,815 | ₩121,935 | ₩127,205 | +3.10% | 1389.5만 |
|---|
| 2026.07.31 | ₩127,205 | ₩127,661 | ₩119,629 | ₩125,087 | -1.67% | 2067.8만 |
|---|
| 2026.07.30 | ₩127,514 | ₩131,711 | ₩126,495 | ₩131,067 | +2.79% | 1347.2만 |
|---|
| 2026.07.29 | ₩129,244 | ₩134,165 | ₩125,073 | ₩125,154 | -3.16% | 1424.3만 |
|---|
| 2026.07.28 | ₩128,023 | ₩131,912 | ₩124,872 | ₩128,949 | +0.72% | 1335.3만 |
|---|
| 2026.07.27 | ₩126,776 | ₩132,972 | ₩126,079 | ₩132,288 | +4.35% | 1763.4만 |
|---|
| 2026.07.24 | ₩125,207 | ₩125,623 | ₩120,366 | ₩122,928 | -1.82% | 1308.8만 |
|---|
| 2026.07.23 | ₩130,075 | ₩130,759 | ₩123,826 | ₩125,556 | -3.47% | 1718.6만 |
|---|
| 2026.07.22 | ₩134,178 | ₩136,713 | ₩131,577 | ₩134,111 | -0.05% | 1306.6만 |
|---|
| 2026.07.21 | ₩135,855 | ₩140,267 | ₩134,031 | ₩136,713 | +0.63% | 2022.4만 |
|---|
| 2026.07.20 | ₩128,225 | ₩135,332 | ₩127,205 | ₩131,175 | +2.30% | 1617.1만 |
|---|
| 2026.07.17 | ₩122,431 | ₩128,694 | ₩120,769 | ₩127,192 | +3.89% | 1306.5만 |
|---|
| 2026.07.16 | ₩128,734 | ₩129,552 | ₩125,315 | ₩126,092 | -2.05% | 1136.5만 |
|---|
| 2026.07.15 | ₩133,816 | ₩136,713 | ₩129,217 | ₩130,705 | -2.32% | 1458.5만 |
|---|
| 2026.07.14 | ₩127,071 | ₩131,456 | ₩125,462 | ₩130,853 | +2.98% | 1804.4만 |
|---|
| 2026.07.13 | ₩122,686 | ₩125,569 | ₩120,715 | ₩123,504 | +0.67% | 1268.2만 |
|---|
| 2026.07.10 | ₩132,435 | ₩134,259 | ₩125,180 | ₩126,910 | -4.17% | 1628.5만 |
|---|
| 2026.07.09 | ₩126,133 | ₩129,807 | ₩124,483 | ₩125,905 | -0.18% | 1382.3만 |
|---|
| 2026.07.08 | ₩125,623 | ₩127,447 | ₩123,075 | ₩125,878 | +0.20% | 1780.1만 |
|---|
| 2026.07.07 | ₩135,680 | ₩138,872 | ₩130,021 | ₩130,558 | -3.78% | 1821.8만 |
|---|
| 2026.07.06 | ₩127,581 | ₩140,508 | ₩126,897 | ₩135,131 | +5.92% | 2753.6만 |
|---|
| 2026.07.02 | ₩133,897 | ₩139,609 | ₩130,839 | ₩135,131 | +0.92% | 3462.6만 |
|---|
| 2026.07.01 | ₩117,604 | ₩132,127 | ₩115,592 | ₩125,234 | +6.49% | 3468.7만 |
|---|
| 2026.06.30 | ₩115,606 | ₩118,355 | ₩111,865 | ₩116,571 | +0.84% | 3567.7만 |
|---|
| 2026.06.29 | ₩114,882 | ₩126,548 | ₩110,926 | ₩124,282 | +8.18% | 4493.2만 |
|---|
| 2026.06.26 | ₩111,610 | ₩117,564 | ₩109,706 | ₩110,376 | -1.11% | 4568만 |
|---|
| 2026.06.25 | ₩126,977 | ₩127,018 | ₩113,983 | ₩114,426 | -9.88% | 4506.7만 |
|---|
| 2026.06.24 | ₩137,424 | ₩138,081 | ₩123,746 | ₩126,226 | -8.15% | 4012.1만 |
|---|
| 2026.06.23 | ₩142,868 | ₩144,504 | ₩138,818 | ₩139,247 | -2.53% | 2250.3만 |
|---|
| 2026.06.22 | ₩155,835 | ₩160,918 | ₩143,901 | ₩146,784 | -5.81% | 2528.7만 |
|---|
| 2026.06.18 | ₩157,753 | ₩157,900 | ₩144,625 | ₩150,900 | -4.34% | 3553.1만 |
|---|
| 2026.06.17 | ₩164,954 | ₩168,186 | ₩156,036 | ₩156,305 | -5.24% | 1805.3만 |
|---|
| 2026.06.16 | ₩173,496 | ₩176,607 | ₩164,270 | ₩164,686 | -5.08% | 1779.6만 |
|---|
| 2026.06.15 | ₩178,645 | ₩182,709 | ₩175,172 | ₩175,856 | -1.56% | 1998.2만 |
|---|
| 2026.06.12 | ₩160,234 | ₩172,450 | ₩157,257 | ₩166,241 | +3.75% | 1677.2만 |
|---|
| 2026.06.11 | ₩155,701 | ₩162,393 | ₩151,893 | ₩161,119 | +3.48% | 1757.4만 |
|---|
| 2026.06.10 | ₩155,956 | ₩162,178 | ₩154,213 | ₩154,682 | -0.82% | 1569.1만 |
|---|
| 2026.06.09 | ₩164,739 | ₩168,360 | ₩153,153 | ₩156,921 | -4.75% | 2305.6만 |
|---|
| 2026.06.08 | ₩168,749 | ₩172,986 | ₩165,142 | ₩170,573 | +1.08% | 2095.2만 |
|---|
| 2026.06.05 | ₩166,617 | ₩168,025 | ₩153,287 | ₩161,508 | -3.07% | 4194.4만 |
|---|
| 2026.06.04 | ₩169,969 | ₩176,299 | ₩168,494 | ₩173,483 | +2.07% | 2459만 |
|---|
| 2026.06.03 | ₩180,362 | ₩185,297 | ₩167,623 | ₩169,701 | -5.91% | 2114.2만 |
|---|
| 2026.06.02 | ₩191,344 | ₩191,492 | ₩179,839 | ₩182,481 | -4.63% | 3113.1만 |
|---|
| 2026.06.01 | ₩199,095 | ₩206,337 | ₩193,490 | ₩200,852 | +0.88% | 1778만 |
|---|
| 2026.05.29 | ₩201,053 | ₩217,319 | ₩198,733 | ₩213,337 | +6.11% | 1922.6만 |
|---|
| 2026.05.28 | ₩199,779 | ₩206,028 | ₩193,503 | ₩203,346 | +1.79% | 1627.5만 |
|---|
| 2026.05.27 | ₩210,212 | ₩211,271 | ₩206,270 | ₩206,779 | -1.63% | 1188.5만 |
|---|
| 2026.05.26 | ₩215,670 | ₩223,944 | ₩213,591 | ₩214,463 | -0.56% | 1182만 |
|---|
| 2026.05.22 | ₩220,041 | ₩222,147 | ₩213,538 | ₩214,409 | -2.56% | 1278.7만 |
|---|
| 2026.05.21 | ₩220,296 | ₩226,237 | ₩215,321 | ₩221,061 | +0.35% | 1052.7만 |
|---|
| 2026.05.20 | ₩222,603 | ₩226,934 | ₩218,928 | ₩222,348 | -0.11% | 982.5만 |
|---|
| 2026.05.19 | ₩219,907 | ₩225,942 | ₩219,250 | ₩220,766 | +0.39% | 1000.2만 |
|---|
| 2026.05.18 | ₩226,867 | ₩226,867 | ₩217,266 | ₩223,448 | -1.51% | 1930만 |
|---|
| 2026.05.15 | ₩244,206 | ₩244,367 | ₩232,808 | ₩237,917 | -2.58% | 1965.4만 |
|---|
| 2026.05.14 | ₩238,493 | ₩258,809 | ₩234,189 | ₩250,723 | +5.13% | 1585.9만 |
|---|
| 2026.05.13 | ₩244,099 | ₩244,702 | ₩235,436 | ₩238,735 | -2.20% | 1248.1만 |
|---|
| 2026.05.12 | ₩256,570 | ₩257,790 | ₩241,175 | ₩247,304 | -3.61% | 1473.9만 |
|---|
| 2026.05.11 | ₩253,713 | ₩264,173 | ₩244,474 | ₩262,752 | +3.56% | 1606.3만 |
|---|
| 2026.05.08 | ₩239,606 | ₩251,796 | ₩238,158 | ₩251,554 | +4.99% | 1598.5만 |
|---|
| 2026.05.07 | ₩247,290 | ₩247,290 | ₩235,637 | ₩241,162 | -2.48% | 1591.8만 |
|---|
| 2026.05.06 | ₩247,505 | ₩252,453 | ₩239,955 | ₩250,522 | +1.22% | 1433.9만 |
|---|
| 2026.05.05 | ₩254,183 | ₩255,336 | ₩246,365 | ₩250,629 | -1.40% | 1551.3만 |
|---|
| 2026.05.04 | ₩242,583 | ₩249,436 | ₩239,352 | ₩246,472 | +1.60% | 1821만 |
|---|
| 2026.05.01 | ₩229,039 | ₩241,886 | ₩227,202 | ₩237,581 | +3.73% | 2166.1만 |
|---|
| 2026.04.30 | ₩216,930 | ₩223,729 | ₩213,216 | ₩221,865 | +2.27% | 1243.8만 |
|---|
| 2026.04.29 | ₩222,214 | ₩222,254 | ₩209,340 | ₩212,130 | -4.54% | 1514.6만 |
|---|
| 2026.04.28 | ₩219,746 | ₩223,729 | ₩214,128 | ₩222,214 | +1.12% | 1385.9만 |
|---|
| 2026.04.27 | ₩229,200 | ₩235,677 | ₩224,762 | ₩226,894 | -1.01% | 1329.5만 |
|---|
| 2026.04.24 | ₩237,193 | ₩237,729 | ₩226,639 | ₩229,334 | -3.31% | 1411.9만 |
|---|
| 2026.04.23 | ₩235,852 | ₩242,610 | ₩230,032 | ₩231,279 | -1.94% | 1955.9만 |
|---|
| 2026.04.22 | ₩234,578 | ₩245,735 | ₩233,331 | ₩240,518 | +2.53% | 3189.4만 |
|---|
| 2026.04.21 | ₩228,785 | ₩231,855 | ₩219,585 | ₩219,880 | -3.89% | 2215.4만 |
|---|
| 2026.04.20 | ₩217,641 | ₩229,388 | ₩215,415 | ₩229,053 | +5.24% | 2217.4만 |
|---|
| 2026.04.17 | ₩207,356 | ₩232,191 | ₩206,203 | ₩223,300 | +7.69% | 5217.4만 |
|---|
| 2026.04.16 | ₩192,042 | ₩200,021 | ₩186,839 | ₩199,726 | +4.00% | 1763.8만 |
|---|
| 2026.04.15 | ₩187,402 | ₩192,766 | ₩181,689 | ₩192,484 | +2.71% | 1394.2만 |
|---|
| 2026.04.14 | ₩184,961 | ₩192,699 | ₩182,802 | ₩184,264 | -0.38% | 2064.3만 |
|---|
| 2026.04.13 | ₩169,835 | ₩177,666 | ₩167,676 | ₩177,492 | +4.51% | 1280.5만 |
|---|
| 2026.04.10 | ₩174,394 | ₩177,385 | ₩170,841 | ₩172,504 | -1.08% | 1309.8만 |
|---|
| 2026.04.09 | ₩171,417 | ₩177,291 | ₩168,695 | ₩172,799 | +0.81% | 1449.7만 |
|---|
| 2026.04.08 | ₩179,249 | ₩180,362 | ₩169,138 | ₩172,048 | -4.02% | 1714.9만 |
|---|
| 2026.04.07 | ₩168,052 | ₩169,956 | ₩162,446 | ₩165,906 | -1.28% | 1428.4만 |
|---|
| 2026.04.06 | ₩167,046 | ₩172,262 | ₩165,209 | ₩171,230 | +2.50% | 1843.6만 |
|---|
| 2026.04.02 | ₩160,649 | ₩164,471 | ₩156,090 | ₩160,690 | +0.03% | 1761만 |
|---|
| 2026.04.01 | ₩169,205 | ₩169,366 | ₩162,849 | ₩164,646 | -2.69% | 1537.8만 |
|---|
| 2026.03.31 | ₩165,155 | ₩168,025 | ₩157,900 | ₩167,354 | +1.33% | 2129만 |
|---|
| 2026.03.30 | ₩173,724 | ₩174,783 | ₩161,990 | ₩162,849 | -6.26% | 1580만 |
|---|
| 2026.03.27 | ₩174,166 | ₩175,199 | ₩166,255 | ₩169,004 | -2.96% | 2147.5만 |
|---|
| 2026.03.26 | ₩183,111 | ₩186,504 | ₩177,935 | ₩178,256 | -2.65% | 1528.6만 |
|---|
| 2026.03.25 | ₩188,274 | ₩192,900 | ₩183,446 | ₩186,571 | -0.90% | 1870.8만 |
|---|
| 2026.03.24 | ₩186,034 | ₩187,804 | ₩180,067 | ₩182,709 | -1.79% | 1909.9만 |
|---|
| 2026.03.23 | ₩185,873 | ₩187,643 | ₩179,651 | ₩185,323 | -0.30% | 2163.4만 |
|---|
| 2026.03.20 | ₩187,026 | ₩187,321 | ₩179,866 | ₩181,917 | -2.73% | 2856.8만 |
|---|
| 2026.03.19 | ₩181,059 | ₩187,442 | ₩178,028 | ₩185,377 | +2.38% | 1922.8만 |
|---|
| 2026.03.18 | ₩194,429 | ₩196,802 | ₩188,207 | ₩188,488 | -3.06% | 2131.4만 |
|---|
| 2026.03.17 | ₩195,743 | ₩204,191 | ₩194,751 | ₩201,522 | +2.95% | 1844.9만 |
|---|
| 2026.03.16 | ₩194,911 | ₩198,787 | ₩192,176 | ₩197,821 | +1.49% | 2293.3만 |
|---|
| 2026.03.13 | ₩192,913 | ₩197,473 | ₩185,645 | ₩187,295 | -2.91% | 2368.5만 |
|---|
| 2026.03.12 | ₩183,929 | ₩186,128 | ₩178,860 | ₩184,170 | +0.13% | 1522.9만 |
|---|
| 2026.03.11 | ₩187,482 | ₩191,318 | ₩181,220 | ₩185,498 | -1.06% | 1563.8만 |
|---|
| 2026.03.10 | ₩190,325 | ₩191,036 | ₩179,611 | ₩185,672 | -2.44% | 1832.5만 |
|---|
| 2026.03.09 | ₩182,373 | ₩187,992 | ₩181,435 | ₩186,329 | +2.17% | 2043.3만 |
|---|
| 2026.03.06 | ₩180,898 | ₩182,856 | ₩176,701 | ₩179,061 | -1.02% | 1953.9만 |
|---|
| 2026.03.05 | ₩194,496 | ₩196,373 | ₩183,996 | ₩187,482 | -3.61% | 2128.6만 |
|---|
| 2026.03.04 | ₩192,873 | ₩200,530 | ₩190,674 | ₩196,373 | +1.81% | 3738.3만 |
|---|
| 2026.03.03 | ₩178,806 | ₩182,990 | ₩171,377 | ₩177,921 | -0.49% | 1940.6만 |
|---|
| 2026.03.02 | ₩173,174 | ₩187,925 | ₩172,906 | ₩184,586 | +6.59% | 2545.6만 |
|---|
| 2026.02.27 | ₩172,919 | ₩175,829 | ₩171,458 | ₩173,657 | +0.43% | 1402.8만 |
|---|
| 2026.02.26 | ₩179,289 | ₩182,038 | ₩172,504 | ₩178,887 | -0.22% | 1811.1만 |
|---|
| 2026.02.25 | ₩174,394 | ₩184,868 | ₩172,906 | ₩181,904 | +4.31% | 2415.2만 |
|---|
| 2026.02.24 | ₩163,211 | ₩169,956 | ₩158,772 | ₩167,100 | +2.38% | 1535.3만 |
|---|
| 2026.02.23 | ₩171,511 | ₩174,837 | ₩164,713 | ₩165,893 | -3.28% | 1885.9만 |
|---|
| 2026.02.20 | ₩175,011 | ₩182,561 | ₩173,536 | ₩175,735 | +0.41% | 1762.5만 |
|---|
| 2026.02.19 | ₩165,598 | ₩174,381 | ₩163,425 | ₩173,590 | +4.83% | 1545.7만 |
|---|
| 2026.02.18 | ₩171,149 | ₩177,345 | ₩165,772 | ₩167,891 | -1.90% | 1730.8만 |
|---|
| 2026.02.17 | ₩173,000 | ₩177,170 | ₩168,843 | ₩172,544 | -0.26% | 1888.1만 |
|---|
| 2026.02.13 | ₩170,304 | ₩181,368 | ₩168,642 | ₩179,530 | +5.42% | 2457.4만 |
|---|
| 2026.02.12 | ₩171,069 | ₩172,973 | ₩161,776 | ₩164,941 | -3.58% | 2096.1만 |
|---|
| 2026.02.11 | ₩179,276 | ₩179,571 | ₩166,174 | ₩169,057 | -5.70% | 2583.8만 |
|---|
| 2026.02.10 | ₩179,235 | ₩186,611 | ₩177,921 | ₩178,350 | -0.49% | 2300.2만 |
|---|
| 2026.02.09 | ₩170,801 | ₩187,174 | ₩167,797 | ₩185,645 | +8.69% | 3429.2만 |
|---|
| 2026.02.06 | ₩154,146 | ₩181,931 | ₩153,784 | ₩180,938 | +17.38% | 5777.1만 |
|---|
| 2026.02.05 | ₩161,253 | ₩163,600 | ₩139,690 | ₩143,471 | -11.03% | 6013만 |
|---|
| 2026.02.04 | ₩174,341 | ₩175,427 | ₩162,513 | ₩173,107 | -0.71% | 2577.6만 |
|---|
| 2026.02.03 | ₩187,925 | ₩188,046 | ₩169,956 | ₩178,699 | -4.91% | 2616.9만 |
|---|
| 2026.02.02 | ₩187,429 | ₩198,304 | ₩185,055 | ₩187,241 | -0.10% | 2717.2만 |
|---|
| 2026.01.30 | ₩187,737 | ₩202,689 | ₩187,603 | ₩200,758 | +6.94% | 2276.8만 |
|---|
| 2026.01.29 | ₩209,126 | ₩209,193 | ₩186,879 | ₩192,015 | -8.18% | 3461.9만 |
|---|
| 2026.01.28 | ₩220,524 | ₩222,227 | ₩210,534 | ₩212,478 | -3.65% | 1408.3만 |
|---|
| 2026.01.27 | ₩214,973 | ₩216,796 | ₩210,507 | ₩216,676 | +0.79% | 1396.2만 |
|---|
| 2026.01.26 | ₩213,766 | ₩219,813 | ₩212,706 | ₩215,335 | +0.73% | 1451.7만 |
|---|
| 2026.01.23 | ₩215,817 | ₩226,572 | ₩212,840 | ₩218,727 | +1.35% | 1487.9만 |
|---|
| 2026.01.22 | ₩219,559 | ₩220,779 | ₩213,806 | ₩215,871 | -1.68% | 1111.6만 |
|---|
| 2026.01.21 | ₩216,260 | ₩222,227 | ₩209,206 | ₩219,666 | +1.57% | 1844.1만 |
|---|
| 2026.01.20 | ₩221,490 | ₩222,227 | ₩213,015 | ₩214,865 | -2.99% | 2566.7만 |
|---|
| 2026.01.16 | ₩230,555 | ₩233,170 | ₩224,735 | ₩232,942 | +1.04% | 1946.3만 |
|---|
| 2026.01.15 | ₩240,210 | ₩240,371 | ₩228,087 | ₩229,187 | -4.59% | 2148.7만 |
|---|
| 2026.01.14 | ₩239,553 | ₩255,054 | ₩236,173 | ₩240,478 | +0.39% | 4025.7만 |
|---|
| 2026.01.13 | ₩220,524 | ₩233,009 | ₩214,463 | ₩231,976 | +5.19% | 2765.6만 |
|---|
| 2026.01.12 | ₩209,555 | ₩219,679 | ₩207,436 | ₩217,547 | +3.81% | 1618.2만 |
|---|
| 2026.01.09 | ₩223,608 | ₩224,212 | ₩208,469 | ₩210,976 | -5.65% | 2796.3만 |
|---|
| 2026.01.08 | ₩212,720 | ₩228,798 | ₩209,421 | ₩223,903 | +5.26% | 2515.9만 |
|---|
| 2026.01.07 | ₩219,183 | ₩228,181 | ₩212,478 | ₩217,011 | -0.99% | 2840.7만 |
|---|
| 2026.01.06 | ₩223,783 | ₩224,131 | ₩206,578 | ₩211,835 | -5.34% | 2262.8만 |
|---|
| 2026.01.05 | ₩219,143 | ₩224,882 | ₩215,844 | ₩220,886 | +0.80% | 2285.9만 |
|---|
| 2026.01.02 | ₩207,302 | ₩215,616 | ₩200,812 | ₩210,748 | +1.66% | 2018.6만 |
|---|
| 2025.12.31 | ₩209,515 | ₩210,266 | ₩203,051 | ₩203,762 | -2.75% | 1591.8만 |
|---|
| 2025.12.30 | ₩208,952 | ₩213,725 | ₩206,685 | ₩208,670 | -0.13% | 1274만 |
|---|
| 2025.12.29 | ₩211,808 | ₩218,486 | ₩208,281 | ₩208,375 | -1.62% | 1407.4만 |
|---|
| 2025.12.26 | ₩214,409 | ₩214,436 | ₩206,672 | ₩212,961 | -0.68% | 1229.8만 |
|---|
| 2025.12.24 | ₩210,802 | ₩213,591 | ₩207,986 | ₩212,827 | +0.96% | 709.8만 |
|---|
| 2025.12.23 | ₩217,574 | ₩218,218 | ₩209,863 | ₩211,714 | -2.69% | 1589.1만 |
|---|
| 2025.12.22 | ₩226,384 | ₩228,865 | ₩219,505 | ₩220,350 | -2.67% | 1923.5만 |
|---|
| 2025.12.19 | ₩219,116 | ₩224,949 | ₩216,743 | ₩221,020 | +0.87% | 2206.2만 |
|---|
| 2025.12.18 | ₩225,030 | ₩227,310 | ₩211,110 | ₩212,197 | -5.70% | 1753.5만 |
|---|
| 2025.12.17 | ₩224,949 | ₩229,522 | ₩214,973 | ₩215,066 | -4.39% | 1914.5만 |
|---|
| 2025.12.16 | ₩221,221 | ₩229,965 | ₩217,172 | ₩224,614 | +1.53% | 2118.1만 |
|---|
| 2025.12.15 | ₩236,012 | ₩236,683 | ₩215,281 | ₩217,346 | -7.91% | 2539.3만 |
|---|
| 2025.12.12 | ₩245,359 | ₩248,417 | ₩236,307 | ₩236,616 | -3.56% | 1453.2만 |
|---|
| 2025.12.11 | ₩241,095 | ₩246,070 | ₩229,857 | ₩245,802 | +1.95% | 1954.2만 |
|---|
| 2025.12.10 | ₩253,874 | ₩256,221 | ₩244,327 | ₩247,599 | -2.47% | 2245.9만 |
|---|
| 2025.12.09 | ₩243,374 | ₩266,050 | ₩241,269 | ₩253,432 | +4.13% | 2427만 |
|---|
| 2025.12.08 | ₩244,192 | ₩248,872 | ₩238,694 | ₩246,325 | +0.87% | 1632.8만 |
|---|
| 2025.12.05 | ₩245,855 | ₩248,604 | ₩236,415 | ₩240,022 | -2.37% | 2075.1만 |
|---|
| 2025.12.04 | ₩249,449 | ₩256,127 | ₩244,528 | ₩249,436 | -0.01% | 1647.4만 |
|---|
| 2025.12.03 | ₩245,936 | ₩255,376 | ₩238,453 | ₩252,627 | +2.72% | 2668.6만 |
|---|
| 2025.12.02 | ₩238,359 | ₩252,600 | ₩237,206 | ₩243,160 | +2.01% | 3128.6만 |
|---|
| 2025.12.01 | ₩225,633 | ₩230,890 | ₩208,670 | ₩229,871 | +1.88% | 4294만 |
|---|
| 2025.11.28 | ₩245,386 | ₩251,152 | ₩234,739 | ₩237,595 | -3.18% | 1511.4만 |
|---|
| 2025.11.26 | ₩232,915 | ₩242,221 | ₩227,564 | ₩235,530 | +1.12% | 2001.7만 |
|---|
| 2025.11.25 | ₩232,942 | ₩237,032 | ₩223,649 | ₩230,903 | -0.88% | 1911.3만 |
|---|
| 2025.11.24 | ₩230,139 | ₩241,162 | ₩222,616 | ₩240,089 | +4.32% | 2328.3만 |
|---|
| 2025.11.21 | ₩231,641 | ₩242,972 | ₩223,018 | ₩228,637 | -1.30% | 2965.1만 |
|---|
| 2025.11.20 | ₩258,058 | ₩259,520 | ₩229,951 | ₩237,528 | -7.96% | 2768.4만 |
|---|
| 2025.11.19 | ₩271,361 | ₩273,493 | ₩243,696 | ₩250,093 | -7.84% | 2802.5만 |
|---|
| 2025.11.18 | ₩263,315 | ₩286,742 | ₩262,832 | ₩277,315 | +5.32% | 2205만 |
|---|
| 2025.11.17 | ₩264,213 | ₩273,761 | ₩254,156 | ₩262,054 | -0.82% | 1954.5만 |
|---|
| 2025.11.14 | ₩268,974 | ₩280,050 | ₩260,901 | ₩267,861 | -0.41% | 2323.4만 |
|---|
| 2025.11.13 | ₩300,111 | ₩303,061 | ₩277,623 | ₩279,648 | -6.82% | 1647.5만 |
|---|
| 2025.11.12 | ₩313,655 | ₩314,916 | ₩294,747 | ₩301,198 | -3.97% | 1080만 |
|---|
| 2025.11.11 | ₩317,088 | ₩320,816 | ₩309,163 | ₩310,236 | -2.16% | 834만 |
|---|
| 2025.11.10 | ₩334,816 | ₩335,191 | ₩314,594 | ₩320,333 | -4.33% | 952.7만 |
|---|
| 2025.11.07 | ₩298,583 | ₩326,837 | ₩294,586 | ₩324,423 | +8.65% | 1697.6만 |
|---|
| 2025.11.06 | ₩338,115 | ₩338,383 | ₩315,171 | ₩318,080 | -5.93% | 1446.8만 |
|---|
| 2025.11.05 | ₩335,513 | ₩342,433 | ₩331,249 | ₩341,950 | +1.92% | 967.6만 |
|---|
| 2025.11.04 | ₩342,164 | ₩346,254 | ₩329,693 | ₩331,209 | -3.20% | 1573.5만 |
|---|
| 2025.11.03 | ₩354,274 | ₩362,547 | ₩348,454 | ₩354,917 | +0.18% | 1107.5만 |
|---|
| 2025.10.31 | ₩362,038 | ₩370,540 | ₩352,678 | ₩361,408 | -0.17% | 1407.2만 |
|---|
| 2025.10.30 | ₩362,051 | ₩363,902 | ₩340,609 | ₩341,373 | -5.71% | 1556.4만 |
|---|
| 2025.10.29 | ₩381,348 | ₩383,762 | ₩367,429 | ₩369,252 | -3.17% | 1018.4만 |
|---|
| 2025.10.28 | ₩395,777 | ₩398,539 | ₩381,174 | ₩381,697 | -3.56% | 799.7만 |
|---|
| 2025.10.27 | ₩401,624 | ₩402,026 | ₩392,907 | ₩396,434 | -1.29% | 813.6만 |
|---|
| 2025.10.24 | ₩389,461 | ₩391,767 | ₩383,668 | ₩387,650 | -0.46% | 788.2만 |
|---|
| 2025.10.23 | ₩382,810 | ₩387,637 | ₩372,792 | ₩382,072 | -0.19% | 908.2만 |
|---|
| 2025.10.22 | ₩392,934 | ₩399,558 | ₩370,915 | ₩376,561 | -4.17% | 1513만 |
|---|
| 2025.10.21 | ₩394,181 | ₩410,326 | ₩390,922 | ₩404,855 | +2.71% | 790.3만 |
|---|
| 2025.10.20 | ₩398,553 | ₩410,554 | ₩394,785 | ₩397,748 | -0.20% | 968만 |
|---|
| 2025.10.17 | ₩374,495 | ₩392,639 | ₩374,133 | ₩388,710 | +3.80% | 1311.1만 |
|---|
| 2025.10.16 | ₩402,160 | ₩404,413 | ₩378,411 | ₩380,624 | -5.36% | 1381.8만 |
|---|
| 2025.10.15 | ₩407,122 | ₩414,202 | ₩395,080 | ₩397,949 | -2.25% | 1062.6만 |
|---|
| 2025.10.14 | ₩403,635 | ₩419,338 | ₩398,727 | ₩403,192 | -0.11% | 1148.1만 |
|---|
| 2025.10.13 | ₩411,238 | ₩423,683 | ₩403,085 | ₩423,039 | +2.87% | 1157.5만 |
|---|
| 2025.10.10 | ₩433,378 | ₩433,713 | ₩407,081 | ₩408,717 | -5.69% | 1364.4만 |
|---|
| 2025.10.09 | ₩439,037 | ₩441,169 | ₩426,727 | ₩429,502 | -2.17% | 1121.3만 |
|---|
| 2025.10.08 | ₩450,060 | ₩451,052 | ₩432,198 | ₩443,596 | -1.44% | 1299.6만 |
|---|
| 2025.10.07 | ₩481,251 | ₩482,002 | ₩440,056 | ₩440,378 | -8.49% | 1958.4만 |
|---|
| 2025.10.06 | ₩486,709 | ₩489,739 | ₩475,646 | ₩482,337 | -0.90% | 955.1만 |
|---|
| 2025.10.03 | ₩470,510 | ₩480,795 | ₩461,834 | ₩471,529 | +0.22% | 1210.8만 |
|---|
| 2025.10.02 | ₩467,425 | ₩473,661 | ₩457,475 | ₩472,467 | +1.08% | 1366.7만 |
|---|
| 2025.10.01 | ₩445,836 | ₩460,935 | ₩444,133 | ₩453,801 | +1.79% | 1399.5만 |
|---|
| 2025.09.30 | ₩430,227 | ₩435,148 | ₩424,004 | ₩432,077 | +0.43% | 779.9만 |
|---|
| 2025.09.29 | ₩420,706 | ₩439,828 | ₩417,045 | ₩437,723 | +4.04% | 1265.2만 |
|---|
| 2025.09.26 | ₩404,037 | ₩415,704 | ₩399,223 | ₩414,443 | +2.58% | 1169.3만 |
|---|
| 2025.09.25 | ₩424,568 | ₩425,091 | ₩392,049 | ₩403,233 | -5.03% | 2208.7만 |
|---|
| 2025.09.24 | ₩443,368 | ₩451,991 | ₩433,324 | ₩433,552 | -2.21% | 915.3만 |
|---|
| 2025.09.23 | ₩451,991 | ₩454,592 | ₩439,533 | ₩439,546 | -2.75% | 946.9만 |
|---|
| 2025.09.22 | ₩451,937 | ₩458,065 | ₩441,182 | ₩450,475 | -0.32% | 1005.4만 |
|---|
| 2025.09.19 | ₩465,924 | ₩473,259 | ₩452,004 | ₩462,303 | -0.78% | 1770만 |
|---|
| 2025.09.18 | ₩450,382 | ₩480,406 | ₩448,732 | ₩468,163 | +3.95% | 1969.7만 |
|---|
| 2025.09.17 | ₩450,113 | ₩456,081 | ₩433,418 | ₩442,135 | -1.77% | 969.1만 |
|---|
| 2025.09.16 | ₩441,491 | ₩449,818 | ₩435,604 | ₩449,349 | +1.78% | 865.1만 |
|---|
| 2025.09.15 | ₩441,719 | ₩444,307 | ₩429,717 | ₩439,560 | -0.49% | 952.8만 |
|---|
| 2025.09.12 | ₩441,384 | ₩450,744 | ₩439,305 | ₩444,454 | +0.70% | 1081만 |
|---|
| 2025.09.11 | ₩438,326 | ₩442,188 | ₩432,828 | ₩437,186 | -0.26% | 750.7만 |
|---|
| 2025.09.10 | ₩446,278 | ₩455,947 | ₩431,742 | ₩437,763 | -1.91% | 974.1만 |
|---|
| 2025.09.09 | ₩442,832 | ₩445,152 | ₩435,081 | ₩440,552 | -0.51% | 658.8만 |
|---|
| 2025.09.08 | ₩439,989 | ₩446,680 | ₩431,125 | ₩442,389 | +0.55% | 995.5만 |
|---|
| 2025.09.05 | ₩448,974 | ₩452,178 | ₩429,114 | ₩450,395 | +0.32% | 1404.8만 |
|---|
| 2025.09.04 | ₩442,523 | ₩445,956 | ₩426,096 | ₩439,292 | -0.73% | 1053만 |
|---|
| 2025.09.03 | ₩458,307 | ₩461,968 | ₩439,318 | ₩442,872 | -3.37% | 918만 |
|---|
| 2025.09.02 | ₩449,134 | ₩467,466 | ₩444,629 | ₩458,106 | +2.00% | 1112.3만 |
|---|
| 2025.08.29 | ₩448,692 | ₩455,437 | ₩446,064 | ₩448,437 | -0.06% | 1016.2만 |
|---|