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 | ₩206,820 | ₩212,037 | ₩201,831 | ₩206,981 | +0.08% | 1599.8만 |
| 2026.10.08 | ₩201,616 | ₩206,029 | ₩197,633 | ₩203,132 | +0.75% | 2370.4만 |
| 2026.10.07 | ₩211,487 | ₩212,774 | ₩204,553 | ₩205,680 | -2.75% | 2167.1만 |
| 2026.10.06 | ₩222,376 | ₩226,279 | ₩218,836 | ₩220,673 | -0.77% | 1749.7만 |
| 2026.10.05 | ₩220,847 | ₩222,886 | ₩214,732 | ₩220,512 | -0.15% | 1821.7만 |
| 2026.10.02 | ₩222,470 | ₩228,210 | ₩209,059 | ₩214,585 | -3.54% | 2745.7만 |
| 2026.10.01 | ₩206,297 | ₩216,690 | ₩204,688 | ₩215,242 | +4.34% | 1934.5만 |
| 2026.09.30 | ₩215,765 | ₩219,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,304 |
| -4.85% |
| 1755.9만 |
| 2026.09.29 | ₩216,757 | ₩216,757 | ₩204,299 | ₩207,423 | -4.31% | 1637.6만 |
|---|
| 2026.09.28 | ₩211,567 | ₩216,878 | ₩207,946 | ₩210,736 | -0.39% | 1636.9만 |
|---|
| 2026.09.25 | ₩218,380 | ₩218,407 | ₩210,253 | ₩212,707 | -2.60% | 1852.9만 |
|---|
| 2026.09.24 | ₩215,926 | ₩221,464 | ₩212,278 | ₩216,730 | +0.37% | 1693.8만 |
|---|
| 2026.09.23 | ₩224,267 | ₩227,311 | ₩217,039 | ₩217,522 | -3.01% | 2123.8만 |
|---|
| 2026.09.22 | ₩224,696 | ₩229,578 | ₩224,294 | ₩224,401 | -0.13% | 2385.6만 |
|---|
| 2026.09.21 | ₩220,713 | ₩227,338 | ₩220,593 | ₩225,970 | +2.38% | 4189.8만 |
|---|
| 2026.09.18 | ₩183,163 | ₩206,552 | ₩182,627 | ₩206,417 | +12.70% | 5467.4만 |
|---|
| 2026.09.17 | ₩174,205 | ₩178,926 | ₩171,375 | ₩177,357 | +1.81% | 1859.2만 |
|---|
| 2026.09.16 | ₩174,366 | ₩174,902 | ₩165,394 | ₩169,216 | -2.95% | 2222.6만 |
|---|
| 2026.09.15 | ₩176,592 | ₩179,703 | ₩168,224 | ₩173,803 | -1.58% | 2313.7만 |
|---|
| 2026.09.14 | ₩175,546 | ₩184,411 | ₩175,318 | ₩183,646 | +4.61% | 1871.3만 |
|---|
| 2026.09.11 | ₩175,238 | ₩184,920 | ₩173,374 | ₩175,640 | +0.23% | 1947.3만 |
|---|
| 2026.09.10 | ₩172,247 | ₩176,860 | ₩170,195 | ₩172,408 | +0.09% | 1453만 |
|---|
| 2026.09.09 | ₩190,191 | ₩190,405 | ₩177,812 | ₩177,960 | -6.43% | 1736만 |
|---|
| 2026.09.08 | ₩184,558 | ₩186,824 | ₩181,554 | ₩183,083 | -0.80% | 1990.4만 |
|---|
| 2026.09.04 | ₩184,196 | ₩193,650 | ₩183,820 | ₩191,505 | +3.97% | 2716.3만 |
|---|
| 2026.09.03 | ₩171,644 | ₩194,348 | ₩171,094 | ₩194,214 | +13.15% | 4524.5만 |
|---|
| 2026.09.02 | ₩165,421 | ₩167,178 | ₩162,779 | ₩165,206 | -0.13% | 1485.2만 |
|---|
| 2026.09.01 | ₩171,697 | ₩174,205 | ₩165,743 | ₩167,473 | -2.46% | 2228.9만 |
|---|
| 2026.08.31 | ₩172,421 | ₩178,872 | ₩168,626 | ₩178,282 | +3.40% | 2423.1만 |
|---|
| 2026.08.28 | ₩179,703 | ₩182,345 | ₩169,431 | ₩170,732 | -4.99% | 3127.9만 |
|---|
| 2026.08.27 | ₩170,007 | ₩187,455 | ₩166,923 | ₩184,263 | +8.39% | 4438.1만 |
|---|
| 2026.08.26 | ₩165,300 | ₩168,358 | ₩162,095 | ₩165,206 | -0.06% | 1703.2만 |
|---|
| 2026.08.25 | ₩159,735 | ₩172,542 | ₩158,850 | ₩170,088 | +6.48% | 3172.2만 |
|---|
| 2026.08.24 | ₩163,396 | ₩171,523 | ₩160,097 | ₩164,455 | +0.65% | 4129.9만 |
|---|
| 2026.08.21 | ₩160,513 | ₩163,490 | ₩155,296 | ₩159,923 | -0.37% | 4636.4만 |
|---|
| 2026.08.20 | ₩151,849 | ₩152,533 | ₩145,305 | ₩150,723 | -0.74% | 4724.9만 |
|---|
| 2026.08.19 | ₩126,785 | ₩143,360 | ₩126,463 | ₩139,807 | +10.27% | 4917.5만 |
|---|
| 2026.08.18 | ₩128,528 | ₩130,969 | ₩123,982 | ₩124,076 | -3.46% | 1691.1만 |
|---|
| 2026.08.17 | ₩125,055 | ₩132,189 | ₩124,827 | ₩130,996 | +4.75% | 2035.3만 |
|---|
| 2026.08.14 | ₩127,375 | ₩127,509 | ₩122,936 | ₩124,773 | -2.04% | 2067.9만 |
|---|
| 2026.08.13 | ₩127,174 | ₩132,605 | ₩126,436 | ₩130,218 | +2.39% | 1833.7만 |
|---|
| 2026.08.12 | ₩130,298 | ₩131,277 | ₩126,865 | ₩127,174 | -2.40% | 1146.8만 |
|---|
| 2026.08.11 | ₩130,620 | ₩133,115 | ₩127,589 | ₩128,863 | -1.34% | 1216만 |
|---|
| 2026.08.10 | ₩133,383 | ₩135,140 | ₩129,065 | ₩130,526 | -2.14% | 1356만 |
|---|
| 2026.08.07 | ₩135,904 | ₩141,483 | ₩129,775 | ₩134,120 | -1.31% | 2900.3만 |
|---|
| 2026.08.06 | ₩128,823 | ₩131,934 | ₩127,992 | ₩129,883 | +0.82% | 1012.9만 |
|---|
| 2026.08.05 | ₩131,318 | ₩133,074 | ₩128,904 | ₩131,921 | +0.46% | 1369.6만 |
|---|
| 2026.08.04 | ₩125,940 | ₩131,398 | ₩125,256 | ₩130,955 | +3.98% | 1522.1만 |
|---|
| 2026.08.03 | ₩123,392 | ₩128,823 | ₩121,943 | ₩127,214 | +3.10% | 1389.5만 |
|---|
| 2026.07.31 | ₩127,214 | ₩127,670 | ₩119,637 | ₩125,095 | -1.67% | 2067.8만 |
|---|
| 2026.07.30 | ₩127,522 | ₩131,720 | ₩126,503 | ₩131,076 | +2.79% | 1347.2만 |
|---|
| 2026.07.29 | ₩129,252 | ₩134,174 | ₩125,082 | ₩125,162 | -3.16% | 1424.3만 |
|---|
| 2026.07.28 | ₩128,032 | ₩131,921 | ₩124,880 | ₩128,957 | +0.72% | 1335.3만 |
|---|
| 2026.07.27 | ₩126,785 | ₩132,981 | ₩126,087 | ₩132,297 | +4.35% | 1763.4만 |
|---|
| 2026.07.24 | ₩125,216 | ₩125,631 | ₩120,374 | ₩122,936 | -1.82% | 1308.8만 |
|---|
| 2026.07.23 | ₩130,084 | ₩130,768 | ₩123,834 | ₩125,564 | -3.47% | 1718.6만 |
|---|
| 2026.07.22 | ₩134,187 | ₩136,722 | ₩131,586 | ₩134,120 | -0.05% | 1306.6만 |
|---|
| 2026.07.21 | ₩135,864 | ₩140,276 | ₩134,040 | ₩136,722 | +0.63% | 2022.4만 |
|---|
| 2026.07.20 | ₩128,233 | ₩135,341 | ₩127,214 | ₩131,183 | +2.30% | 1617.1만 |
|---|
| 2026.07.17 | ₩122,440 | ₩128,702 | ₩120,777 | ₩127,200 | +3.89% | 1306.5만 |
|---|
| 2026.07.16 | ₩128,743 | ₩129,561 | ₩125,323 | ₩126,101 | -2.05% | 1136.5만 |
|---|
| 2026.07.15 | ₩133,825 | ₩136,722 | ₩129,226 | ₩130,714 | -2.32% | 1458.5만 |
|---|
| 2026.07.14 | ₩127,080 | ₩131,465 | ₩125,471 | ₩130,862 | +2.98% | 1804.4만 |
|---|
| 2026.07.13 | ₩122,694 | ₩125,578 | ₩120,723 | ₩123,513 | +0.67% | 1268.2만 |
|---|
| 2026.07.10 | ₩132,444 | ₩134,268 | ₩125,189 | ₩126,919 | -4.17% | 1628.5만 |
|---|
| 2026.07.09 | ₩126,141 | ₩129,816 | ₩124,492 | ₩125,913 | -0.18% | 1382.3만 |
|---|
| 2026.07.08 | ₩125,631 | ₩127,455 | ₩123,083 | ₩125,886 | +0.20% | 1780.1만 |
|---|
| 2026.07.07 | ₩135,689 | ₩138,881 | ₩130,030 | ₩130,567 | -3.78% | 1821.8만 |
|---|
| 2026.07.06 | ₩127,589 | ₩140,517 | ₩126,905 | ₩135,140 | +5.92% | 2753.6만 |
|---|
| 2026.07.02 | ₩133,906 | ₩139,619 | ₩130,848 | ₩135,140 | +0.92% | 3462.6만 |
|---|
| 2026.07.01 | ₩117,612 | ₩132,136 | ₩115,600 | ₩125,243 | +6.49% | 3468.7만 |
|---|
| 2026.06.30 | ₩115,614 | ₩118,363 | ₩111,872 | ₩116,579 | +0.84% | 3567.7만 |
|---|
| 2026.06.29 | ₩114,889 | ₩126,557 | ₩110,933 | ₩124,290 | +8.18% | 4493.2만 |
|---|
| 2026.06.26 | ₩111,617 | ₩117,572 | ₩109,713 | ₩110,383 | -1.11% | 4568만 |
|---|
| 2026.06.25 | ₩126,986 | ₩127,026 | ₩113,991 | ₩114,434 | -9.88% | 4506.7만 |
|---|
| 2026.06.24 | ₩137,433 | ₩138,090 | ₩123,754 | ₩126,235 | -8.15% | 4012.1만 |
|---|
| 2026.06.23 | ₩142,878 | ₩144,514 | ₩138,828 | ₩139,257 | -2.53% | 2250.3만 |
|---|
| 2026.06.22 | ₩155,846 | ₩160,928 | ₩143,910 | ₩146,794 | -5.81% | 2528.7만 |
|---|
| 2026.06.18 | ₩157,763 | ₩157,911 | ₩144,634 | ₩150,911 | -4.34% | 3553.1만 |
|---|
| 2026.06.17 | ₩164,965 | ₩168,197 | ₩156,047 | ₩156,315 | -5.24% | 1805.3만 |
|---|
| 2026.06.16 | ₩173,508 | ₩176,619 | ₩164,281 | ₩164,697 | -5.08% | 1779.6만 |
|---|
| 2026.06.15 | ₩178,657 | ₩182,721 | ₩175,184 | ₩175,868 | -1.56% | 1998.2만 |
|---|
| 2026.06.12 | ₩160,244 | ₩172,462 | ₩157,267 | ₩166,252 | +3.75% | 1677.2만 |
|---|
| 2026.06.11 | ₩155,712 | ₩162,404 | ₩151,903 | ₩161,130 | +3.48% | 1757.4만 |
|---|
| 2026.06.10 | ₩155,966 | ₩162,189 | ₩154,223 | ₩154,692 | -0.82% | 1569.1만 |
|---|
| 2026.06.09 | ₩164,750 | ₩168,371 | ₩153,164 | ₩156,932 | -4.75% | 2305.6만 |
|---|
| 2026.06.08 | ₩168,760 | ₩172,998 | ₩165,153 | ₩170,584 | +1.08% | 2095.2만 |
|---|
| 2026.06.05 | ₩166,628 | ₩168,036 | ₩153,298 | ₩161,518 | -3.07% | 4194.4만 |
|---|
| 2026.06.04 | ₩169,981 | ₩176,310 | ₩168,505 | ₩173,494 | +2.07% | 2459만 |
|---|
| 2026.06.03 | ₩180,374 | ₩185,309 | ₩167,634 | ₩169,712 | -5.91% | 2114.2만 |
|---|
| 2026.06.02 | ₩191,357 | ₩191,505 | ₩179,851 | ₩182,493 | -4.63% | 3113.1만 |
|---|
| 2026.06.01 | ₩199,109 | ₩206,350 | ₩193,503 | ₩200,865 | +0.88% | 1778만 |
|---|
| 2026.05.29 | ₩201,067 | ₩217,334 | ₩198,747 | ₩213,351 | +6.11% | 1922.6만 |
|---|
| 2026.05.28 | ₩199,793 | ₩206,042 | ₩193,516 | ₩203,360 | +1.79% | 1627.5만 |
|---|
| 2026.05.27 | ₩210,226 | ₩211,286 | ₩206,283 | ₩206,793 | -1.63% | 1188.5만 |
|---|
| 2026.05.26 | ₩215,684 | ₩223,959 | ₩213,606 | ₩214,477 | -0.56% | 1182만 |
|---|
| 2026.05.22 | ₩220,056 | ₩222,162 | ₩213,552 | ₩214,424 | -2.56% | 1278.7만 |
|---|
| 2026.05.21 | ₩220,311 | ₩226,252 | ₩215,336 | ₩221,075 | +0.35% | 1052.7만 |
|---|
| 2026.05.20 | ₩222,618 | ₩226,949 | ₩218,943 | ₩222,363 | -0.11% | 982.5만 |
|---|
| 2026.05.19 | ₩219,922 | ₩225,957 | ₩219,265 | ₩220,780 | +0.39% | 1000.2만 |
|---|
| 2026.05.18 | ₩226,882 | ₩226,882 | ₩217,280 | ₩223,463 | -1.51% | 1930만 |
|---|
| 2026.05.15 | ₩244,222 | ₩244,383 | ₩232,823 | ₩237,933 | -2.58% | 1965.4만 |
|---|
| 2026.05.14 | ₩238,509 | ₩258,827 | ₩234,204 | ₩250,740 | +5.13% | 1585.9만 |
|---|
| 2026.05.13 | ₩244,115 | ₩244,718 | ₩235,452 | ₩238,751 | -2.20% | 1248.1만 |
|---|
| 2026.05.12 | ₩256,587 | ₩257,807 | ₩241,191 | ₩247,320 | -3.61% | 1473.9만 |
|---|
| 2026.05.11 | ₩253,730 | ₩264,191 | ₩244,490 | ₩262,769 | +3.56% | 1606.3만 |
|---|
| 2026.05.08 | ₩239,622 | ₩251,813 | ₩238,174 | ₩251,571 | +4.99% | 1598.5만 |
|---|
| 2026.05.07 | ₩247,307 | ₩247,307 | ₩235,653 | ₩241,178 | -2.48% | 1591.8만 |
|---|
| 2026.05.06 | ₩247,521 | ₩252,470 | ₩239,971 | ₩250,539 | +1.22% | 1433.9만 |
|---|
| 2026.05.05 | ₩254,200 | ₩255,353 | ₩246,381 | ₩250,646 | -1.40% | 1551.3만 |
|---|
| 2026.05.04 | ₩242,600 | ₩249,452 | ₩239,368 | ₩246,489 | +1.60% | 1821만 |
|---|
| 2026.05.01 | ₩229,055 | ₩241,902 | ₩227,217 | ₩237,597 | +3.73% | 2166.1만 |
|---|
| 2026.04.30 | ₩216,945 | ₩223,744 | ₩213,230 | ₩221,880 | +2.27% | 1243.8만 |
|---|
| 2026.04.29 | ₩222,229 | ₩222,269 | ₩209,354 | ₩212,144 | -4.54% | 1514.6만 |
|---|
| 2026.04.28 | ₩219,761 | ₩223,744 | ₩214,142 | ₩222,229 | +1.12% | 1385.9만 |
|---|
| 2026.04.27 | ₩229,216 | ₩235,693 | ₩224,777 | ₩226,909 | -1.01% | 1329.5만 |
|---|
| 2026.04.24 | ₩237,208 | ₩237,745 | ₩226,654 | ₩229,350 | -3.31% | 1411.9만 |
|---|
| 2026.04.23 | ₩235,867 | ₩242,626 | ₩230,047 | ₩231,294 | -1.94% | 1955.9만 |
|---|
| 2026.04.22 | ₩234,593 | ₩245,751 | ₩233,346 | ₩240,534 | +2.53% | 3189.4만 |
|---|
| 2026.04.21 | ₩228,800 | ₩231,871 | ₩219,600 | ₩219,895 | -3.89% | 2215.4만 |
|---|
| 2026.04.20 | ₩217,656 | ₩229,403 | ₩215,429 | ₩229,068 | +5.24% | 2217.4만 |
|---|
| 2026.04.17 | ₩207,370 | ₩232,206 | ₩206,216 | ₩223,315 | +7.69% | 5217.4만 |
|---|
| 2026.04.16 | ₩192,055 | ₩200,034 | ₩186,851 | ₩199,739 | +4.00% | 1763.8만 |
|---|
| 2026.04.15 | ₩187,415 | ₩192,779 | ₩181,702 | ₩192,497 | +2.71% | 1394.2만 |
|---|
| 2026.04.14 | ₩184,974 | ₩192,712 | ₩182,815 | ₩184,276 | -0.38% | 2064.3만 |
|---|
| 2026.04.13 | ₩169,847 | ₩177,678 | ₩167,687 | ₩177,504 | +4.51% | 1280.5만 |
|---|
| 2026.04.10 | ₩174,406 | ₩177,397 | ₩170,852 | ₩172,515 | -1.08% | 1309.8만 |
|---|
| 2026.04.09 | ₩171,429 | ₩177,303 | ₩168,707 | ₩172,810 | +0.81% | 1449.7만 |
|---|
| 2026.04.08 | ₩179,261 | ₩180,374 | ₩169,149 | ₩172,059 | -4.02% | 1714.9만 |
|---|
| 2026.04.07 | ₩168,063 | ₩169,967 | ₩162,457 | ₩165,917 | -1.28% | 1428.4만 |
|---|
| 2026.04.06 | ₩167,057 | ₩172,274 | ₩165,220 | ₩171,241 | +2.50% | 1843.6만 |
|---|
| 2026.04.02 | ₩160,660 | ₩164,482 | ₩156,101 | ₩160,700 | +0.03% | 1761만 |
|---|
| 2026.04.01 | ₩169,216 | ₩169,377 | ₩162,860 | ₩164,657 | -2.69% | 1537.8만 |
|---|
| 2026.03.31 | ₩165,166 | ₩168,036 | ₩157,911 | ₩167,366 | +1.33% | 2129만 |
|---|
| 2026.03.30 | ₩173,736 | ₩174,795 | ₩162,001 | ₩162,860 | -6.26% | 1580만 |
|---|
| 2026.03.27 | ₩174,178 | ₩175,211 | ₩166,266 | ₩169,015 | -2.96% | 2147.5만 |
|---|
| 2026.03.26 | ₩183,123 | ₩186,516 | ₩177,947 | ₩178,268 | -2.65% | 1528.6만 |
|---|
| 2026.03.25 | ₩188,286 | ₩192,913 | ₩183,458 | ₩186,583 | -0.90% | 1870.8만 |
|---|
| 2026.03.24 | ₩186,047 | ₩187,817 | ₩180,079 | ₩182,721 | -1.79% | 1909.9만 |
|---|
| 2026.03.23 | ₩185,886 | ₩187,656 | ₩179,663 | ₩185,336 | -0.30% | 2163.4만 |
|---|
| 2026.03.20 | ₩187,039 | ₩187,334 | ₩179,878 | ₩181,930 | -2.73% | 2856.8만 |
|---|
| 2026.03.19 | ₩181,071 | ₩187,455 | ₩178,040 | ₩185,390 | +2.38% | 1922.8만 |
|---|
| 2026.03.18 | ₩194,442 | ₩196,815 | ₩188,219 | ₩188,501 | -3.06% | 2131.4만 |
|---|
| 2026.03.17 | ₩195,756 | ₩204,205 | ₩194,764 | ₩201,536 | +2.95% | 1844.9만 |
|---|
| 2026.03.16 | ₩194,925 | ₩198,800 | ₩192,189 | ₩197,835 | +1.49% | 2293.3만 |
|---|
| 2026.03.13 | ₩192,926 | ₩197,486 | ₩185,658 | ₩187,307 | -2.91% | 2368.5만 |
|---|
| 2026.03.12 | ₩183,941 | ₩186,141 | ₩178,872 | ₩184,183 | +0.13% | 1522.9만 |
|---|
| 2026.03.11 | ₩187,495 | ₩191,330 | ₩181,232 | ₩185,510 | -1.06% | 1563.8만 |
|---|
| 2026.03.10 | ₩190,338 | ₩191,049 | ₩179,623 | ₩185,685 | -2.44% | 1832.5만 |
|---|
| 2026.03.09 | ₩182,386 | ₩188,005 | ₩181,447 | ₩186,342 | +2.17% | 2043.3만 |
|---|
| 2026.03.06 | ₩180,910 | ₩182,868 | ₩176,713 | ₩179,073 | -1.02% | 1953.9만 |
|---|
| 2026.03.05 | ₩194,509 | ₩196,386 | ₩184,008 | ₩187,495 | -3.61% | 2128.6만 |
|---|
| 2026.03.04 | ₩192,886 | ₩200,544 | ₩190,687 | ₩196,386 | +1.81% | 3738.3만 |
|---|
| 2026.03.03 | ₩178,818 | ₩183,002 | ₩171,389 | ₩177,933 | -0.49% | 1940.6만 |
|---|
| 2026.03.02 | ₩173,186 | ₩187,938 | ₩172,918 | ₩184,598 | +6.59% | 2545.6만 |
|---|
| 2026.02.27 | ₩172,931 | ₩175,841 | ₩171,469 | ₩173,669 | +0.43% | 1402.8만 |
|---|
| 2026.02.26 | ₩179,301 | ₩182,050 | ₩172,515 | ₩178,899 | -0.22% | 1811.1만 |
|---|
| 2026.02.25 | ₩174,406 | ₩184,880 | ₩172,918 | ₩181,916 | +4.31% | 2415.2만 |
|---|
| 2026.02.24 | ₩163,222 | ₩169,967 | ₩158,783 | ₩167,111 | +2.38% | 1535.3만 |
|---|
| 2026.02.23 | ₩171,523 | ₩174,849 | ₩164,724 | ₩165,904 | -3.28% | 1885.9만 |
|---|
| 2026.02.20 | ₩175,023 | ₩182,573 | ₩173,548 | ₩175,747 | +0.41% | 1762.5만 |
|---|
| 2026.02.19 | ₩165,609 | ₩174,393 | ₩163,436 | ₩173,602 | +4.83% | 1545.7만 |
|---|
| 2026.02.18 | ₩171,161 | ₩177,357 | ₩165,783 | ₩167,902 | -1.90% | 1730.8만 |
|---|
| 2026.02.17 | ₩173,011 | ₩177,182 | ₩168,854 | ₩172,555 | -0.26% | 1888.1만 |
|---|
| 2026.02.13 | ₩170,316 | ₩181,380 | ₩168,653 | ₩179,542 | +5.42% | 2457.4만 |
|---|
| 2026.02.12 | ₩171,080 | ₩172,985 | ₩161,787 | ₩164,952 | -3.58% | 2096.1만 |
|---|
| 2026.02.11 | ₩179,288 | ₩179,583 | ₩166,185 | ₩169,069 | -5.70% | 2583.8만 |
|---|
| 2026.02.10 | ₩179,247 | ₩186,623 | ₩177,933 | ₩178,362 | -0.49% | 2300.2만 |
|---|
| 2026.02.09 | ₩170,812 | ₩187,187 | ₩167,808 | ₩185,658 | +8.69% | 3429.2만 |
|---|
| 2026.02.06 | ₩154,156 | ₩181,943 | ₩153,794 | ₩180,951 | +17.38% | 5777.1만 |
|---|
| 2026.02.05 | ₩161,264 | ₩163,611 | ₩139,699 | ₩143,481 | -11.03% | 6013만 |
|---|
| 2026.02.04 | ₩174,353 | ₩175,439 | ₩162,524 | ₩173,119 | -0.71% | 2577.6만 |
|---|
| 2026.02.03 | ₩187,938 | ₩188,058 | ₩169,967 | ₩178,711 | -4.91% | 2616.9만 |
|---|
| 2026.02.02 | ₩187,441 | ₩198,317 | ₩185,068 | ₩187,254 | -0.10% | 2717.2만 |
|---|
| 2026.01.30 | ₩187,750 | ₩202,703 | ₩187,616 | ₩200,772 | +6.94% | 2276.8만 |
|---|
| 2026.01.29 | ₩209,140 | ₩209,207 | ₩186,892 | ₩192,028 | -8.18% | 3461.9만 |
|---|
| 2026.01.28 | ₩220,539 | ₩222,242 | ₩210,548 | ₩212,493 | -3.65% | 1408.3만 |
|---|
| 2026.01.27 | ₩214,987 | ₩216,811 | ₩210,521 | ₩216,690 | +0.79% | 1396.2만 |
|---|
| 2026.01.26 | ₩213,780 | ₩219,828 | ₩212,721 | ₩215,349 | +0.73% | 1451.7만 |
|---|
| 2026.01.23 | ₩215,832 | ₩226,587 | ₩212,855 | ₩218,742 | +1.35% | 1487.9만 |
|---|
| 2026.01.22 | ₩219,573 | ₩220,794 | ₩213,820 | ₩215,885 | -1.68% | 1111.6만 |
|---|
| 2026.01.21 | ₩216,274 | ₩222,242 | ₩209,220 | ₩219,681 | +1.57% | 1844.1만 |
|---|
| 2026.01.20 | ₩221,505 | ₩222,242 | ₩213,029 | ₩214,880 | -2.99% | 2566.7만 |
|---|
| 2026.01.16 | ₩230,570 | ₩233,185 | ₩224,750 | ₩232,957 | +1.04% | 1946.3만 |
|---|
| 2026.01.15 | ₩240,226 | ₩240,387 | ₩228,103 | ₩229,202 | -4.59% | 2148.7만 |
|---|
| 2026.01.14 | ₩239,569 | ₩255,072 | ₩236,189 | ₩240,494 | +0.39% | 4025.7만 |
|---|
| 2026.01.13 | ₩220,539 | ₩233,024 | ₩214,477 | ₩231,992 | +5.19% | 2765.6만 |
|---|
| 2026.01.12 | ₩209,569 | ₩219,694 | ₩207,450 | ₩217,562 | +3.81% | 1618.2만 |
|---|
| 2026.01.09 | ₩223,623 | ₩224,227 | ₩208,483 | ₩210,991 | -5.65% | 2796.3만 |
|---|
| 2026.01.08 | ₩212,734 | ₩228,813 | ₩209,435 | ₩223,918 | +5.26% | 2515.9만 |
|---|
| 2026.01.07 | ₩219,198 | ₩228,196 | ₩212,493 | ₩217,025 | -0.99% | 2840.7만 |
|---|
| 2026.01.06 | ₩223,798 | ₩224,146 | ₩206,592 | ₩211,849 | -5.34% | 2262.8만 |
|---|
| 2026.01.05 | ₩219,158 | ₩224,897 | ₩215,859 | ₩220,901 | +0.80% | 2285.9만 |
|---|
| 2026.01.02 | ₩207,316 | ₩215,631 | ₩200,825 | ₩210,763 | +1.66% | 2018.6만 |
|---|
| 2025.12.31 | ₩209,529 | ₩210,280 | ₩203,065 | ₩203,776 | -2.75% | 1591.8만 |
|---|
| 2025.12.30 | ₩208,966 | ₩213,740 | ₩206,699 | ₩208,684 | -0.13% | 1274만 |
|---|
| 2025.12.29 | ₩211,822 | ₩218,501 | ₩208,295 | ₩208,389 | -1.62% | 1407.4만 |
|---|
| 2025.12.26 | ₩214,424 | ₩214,451 | ₩206,686 | ₩212,975 | -0.68% | 1229.8만 |
|---|
| 2025.12.24 | ₩210,816 | ₩213,606 | ₩208,000 | ₩212,841 | +0.96% | 709.8만 |
|---|
| 2025.12.23 | ₩217,589 | ₩218,232 | ₩209,877 | ₩211,728 | -2.69% | 1589.1만 |
|---|
| 2025.12.22 | ₩226,399 | ₩228,880 | ₩219,520 | ₩220,365 | -2.67% | 1923.5만 |
|---|
| 2025.12.19 | ₩219,131 | ₩224,964 | ₩216,757 | ₩221,035 | +0.87% | 2206.2만 |
|---|
| 2025.12.18 | ₩225,045 | ₩227,325 | ₩211,125 | ₩212,211 | -5.70% | 1753.5만 |
|---|
| 2025.12.17 | ₩224,964 | ₩229,538 | ₩214,987 | ₩215,081 | -4.39% | 1914.5만 |
|---|
| 2025.12.16 | ₩221,236 | ₩229,980 | ₩217,186 | ₩224,629 | +1.53% | 2118.1만 |
|---|
| 2025.12.15 | ₩236,028 | ₩236,699 | ₩215,295 | ₩217,361 | -7.91% | 2539.3만 |
|---|
| 2025.12.12 | ₩245,376 | ₩248,433 | ₩236,323 | ₩236,632 | -3.56% | 1453.2만 |
|---|
| 2025.12.11 | ₩241,111 | ₩246,086 | ₩229,873 | ₩245,818 | +1.95% | 1954.2만 |
|---|
| 2025.12.10 | ₩253,891 | ₩256,238 | ₩244,343 | ₩247,615 | -2.47% | 2245.9만 |
|---|
| 2025.12.09 | ₩243,391 | ₩266,068 | ₩241,285 | ₩253,449 | +4.13% | 2427만 |
|---|
| 2025.12.08 | ₩244,209 | ₩248,889 | ₩238,710 | ₩246,341 | +0.87% | 1632.8만 |
|---|
| 2025.12.05 | ₩245,872 | ₩248,621 | ₩236,431 | ₩240,038 | -2.37% | 2075.1만 |
|---|
| 2025.12.04 | ₩249,466 | ₩256,144 | ₩244,544 | ₩249,452 | -0.01% | 1647.4만 |
|---|
| 2025.12.03 | ₩245,952 | ₩255,393 | ₩238,469 | ₩252,644 | +2.72% | 2668.6만 |
|---|
| 2025.12.02 | ₩238,375 | ₩252,617 | ₩237,222 | ₩243,176 | +2.01% | 3128.6만 |
|---|
| 2025.12.01 | ₩225,648 | ₩230,905 | ₩208,684 | ₩229,886 | +1.88% | 4294만 |
|---|
| 2025.11.28 | ₩245,402 | ₩251,169 | ₩234,754 | ₩237,611 | -3.18% | 1511.4만 |
|---|
| 2025.11.26 | ₩232,930 | ₩242,237 | ₩227,580 | ₩235,546 | +1.12% | 2001.7만 |
|---|
| 2025.11.25 | ₩232,957 | ₩237,048 | ₩223,664 | ₩230,919 | -0.88% | 1911.3만 |
|---|
| 2025.11.24 | ₩230,154 | ₩241,178 | ₩222,631 | ₩240,105 | +4.32% | 2328.3만 |
|---|
| 2025.11.21 | ₩231,656 | ₩242,988 | ₩223,033 | ₩228,652 | -1.30% | 2965.1만 |
|---|
| 2025.11.20 | ₩258,076 | ₩259,537 | ₩229,967 | ₩237,544 | -7.96% | 2768.4만 |
|---|
| 2025.11.19 | ₩271,379 | ₩273,511 | ₩243,713 | ₩250,110 | -7.84% | 2802.5만 |
|---|
| 2025.11.18 | ₩263,333 | ₩286,761 | ₩262,850 | ₩277,333 | +5.32% | 2205만 |
|---|
| 2025.11.17 | ₩264,231 | ₩273,779 | ₩254,173 | ₩262,072 | -0.82% | 1954.5만 |
|---|
| 2025.11.14 | ₩268,992 | ₩280,069 | ₩260,919 | ₩267,879 | -0.41% | 2323.4만 |
|---|
| 2025.11.13 | ₩300,131 | ₩303,082 | ₩277,642 | ₩279,667 | -6.82% | 1647.5만 |
|---|
| 2025.11.12 | ₩313,676 | ₩314,937 | ₩294,767 | ₩301,218 | -3.97% | 1080만 |
|---|
| 2025.11.11 | ₩317,109 | ₩320,838 | ₩309,184 | ₩310,257 | -2.16% | 834만 |
|---|
| 2025.11.10 | ₩334,838 | ₩335,214 | ₩314,615 | ₩320,355 | -4.33% | 952.7만 |
|---|
| 2025.11.07 | ₩298,603 | ₩326,859 | ₩294,606 | ₩324,445 | +8.65% | 1697.6만 |
|---|
| 2025.11.06 | ₩338,137 | ₩338,406 | ₩315,192 | ₩318,102 | -5.93% | 1446.8만 |
|---|
| 2025.11.05 | ₩335,536 | ₩342,456 | ₩331,271 | ₩341,973 | +1.92% | 967.6만 |
|---|
| 2025.11.04 | ₩342,187 | ₩346,278 | ₩329,715 | ₩331,231 | -3.20% | 1573.5만 |
|---|
| 2025.11.03 | ₩354,297 | ₩362,572 | ₩348,477 | ₩354,941 | +0.18% | 1107.5만 |
|---|
| 2025.10.31 | ₩362,062 | ₩370,564 | ₩352,701 | ₩361,432 | -0.17% | 1407.2만 |
|---|
| 2025.10.30 | ₩362,075 | ₩363,926 | ₩340,632 | ₩341,396 | -5.71% | 1556.4만 |
|---|
| 2025.10.29 | ₩381,373 | ₩383,787 | ₩367,453 | ₩369,277 | -3.17% | 1018.4만 |
|---|
| 2025.10.28 | ₩395,803 | ₩398,566 | ₩381,199 | ₩381,722 | -3.56% | 799.7만 |
|---|
| 2025.10.27 | ₩401,650 | ₩402,053 | ₩392,934 | ₩396,461 | -1.29% | 813.6만 |
|---|
| 2025.10.24 | ₩389,487 | ₩391,794 | ₩383,694 | ₩387,676 | -0.46% | 788.2만 |
|---|
| 2025.10.23 | ₩382,835 | ₩387,663 | ₩372,817 | ₩382,098 | -0.19% | 908.2만 |
|---|
| 2025.10.22 | ₩392,960 | ₩399,585 | ₩370,940 | ₩376,586 | -4.17% | 1513만 |
|---|
| 2025.10.21 | ₩394,208 | ₩410,354 | ₩390,949 | ₩404,882 | +2.71% | 790.3만 |
|---|
| 2025.10.20 | ₩398,579 | ₩410,582 | ₩394,811 | ₩397,775 | -0.20% | 968만 |
|---|
| 2025.10.17 | ₩374,521 | ₩392,665 | ₩374,159 | ₩388,736 | +3.80% | 1311.1만 |
|---|
| 2025.10.16 | ₩402,187 | ₩404,440 | ₩378,437 | ₩380,649 | -5.36% | 1381.8만 |
|---|
| 2025.10.15 | ₩407,149 | ₩414,230 | ₩395,106 | ₩397,976 | -2.25% | 1062.6만 |
|---|
| 2025.10.14 | ₩403,662 | ₩419,366 | ₩398,754 | ₩403,220 | -0.11% | 1148.1만 |
|---|
| 2025.10.13 | ₩411,266 | ₩423,711 | ₩403,112 | ₩423,067 | +2.87% | 1157.5만 |
|---|
| 2025.10.10 | ₩433,407 | ₩433,742 | ₩407,109 | ₩408,745 | -5.69% | 1364.4만 |
|---|