티커911

스트래티지 과거 주가

Strategy Inc - Class A Common Stock · MSTR · NASDAQ

주요 사업 분야는 소프트웨어 제품입니다.

시장 데이터를 불러오는 중

스트래티지 과거 주가·일별 시세 (MSTR) · 티커911

전체 종목

스트래티지 과거 주가

Strategy Inc - Class A Common Stock · MSTR · NASDAQ

주요 사업 분야는 소프트웨어 제품입니다.

일간2026.03.26

-2.65%

시가: ₩183,100
고가: ₩186,492
저가: ₩177,924
종가: ₩178,246
거래량: 1528.6만

일간 종가

최근 1년

2025-08-292026-10-09

일간 가격

265개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩206,794	₩212,010	₩201,805	₩206,955	+0.08%	1599.8만
2026.10.07	—	—	—	₩208,751	—	—
2026.10.05	—	—	—	₩218,164	—	—
2026.10.02	₩222,442	₩228,181	₩209,033	₩214,557	-3.54%	2735.5만
2026.09.30	—	—	—	₩205,278	—	—
2026.09.28	₩211,540	₩216,850	₩207,920	₩210,709	-0.39%	1622만
2026.09.25	₩218,352	₩218,379	₩210,226	₩212,680	-2.60%	1852.9만
2026.09.24	₩215,898	₩221,436	₩212,251	₩216,703	+0.37%	1685.9만
2026.09.22	—	—	—	₩224,373	—	—
2026.09.21	₩220,685	₩227,309	₩220,565	₩225,942	+2.38%	4165만
2026.09.18	₩183,140	₩206,525	₩182,604	₩206,391	+12.70%	5467.4만
2026.09.16	—	—	—	₩169,195	—	—
2026.09.15	—	—	—	₩173,781	—	—
2026.09.14	—	—	—	₩183,623	—	—
2026.08.28	₩179,681	₩182,322	₩169,409	₩170,710	-4.99%	3107.4만
2026.08.27	₩169,986	₩187,431	₩166,902	₩184,240	+8.39%	4438.1만
2026.08.26	₩165,279	₩168,337	₩162,075	₩165,185	-0.06%	1703.2만
2026.08.25	₩159,715	₩172,520	₩158,830	₩170,066	+6.48%	3172.2만
2026.08.24	₩163,375	₩171,501	₩160,077	₩164,435	+0.65%	4129.9만
2026.08.21	₩160,492	₩163,469	₩155,276	₩159,902	-0.37%	4636.4만
2026.08.20	₩151,830	₩152,514	₩145,287	₩150,704	-0.74%	4724.9만
2026.08.19	₩126,769	₩143,342	₩126,447	₩139,789	+10.27%	4917.5만
2026.08.18	₩128,512	₩130,952	₩123,966	₩124,060	-3.46%	1691.1만
2026.08.17	₩125,039	₩132,173	₩124,811	₩130,979	+4.75%	2035.3만
2026.08.14	₩127,359	₩127,493	₩122,920	₩124,757	-2.04%	2067.9만
2026.08.13	₩127,158	₩132,588	₩126,420	₩130,201	+2.39%	1833.7만
2026.08.12	₩130,282	₩131,261	₩126,849	₩127,158	-2.40%	1146.8만
2026.08.11	₩130,604	₩133,098	₩127,573	₩128,847	-1.34%	1216만
2026.08.10	₩133,366	₩135,122	₩129,048	₩130,510	-2.14%	1356만
2026.08.07	₩135,887	₩141,465	₩129,759	₩134,103	-1.31%	2900.3만
2026.08.06	₩128,807	₩131,918	₩127,975	₩129,866	+0.82%	1012.9만
2026.08.05	₩131,301	₩133,058	₩128,887	₩131,904	+0.46%	1369.6만
2026.08.04	₩125,924	₩131,381	₩125,240	₩130,939	+3.98%	1522.1만
2026.08.03	₩123,376	₩128,807	₩121,928	₩127,198	+3.10%	1389.5만
2026.07.31	₩127,198	₩127,654	₩119,622	₩125,079	-1.67%	2067.8만
2026.07.30	₩127,506	₩131,703	₩126,487	₩131,060	+2.79%	1347.2만
2026.07.29	₩129,236	₩134,157	₩125,066	₩125,146	-3.16%	1424.3만
2026.07.28	₩128,016	₩131,904	₩124,865	₩128,941	+0.72%	1335.3만
2026.07.27	₩126,769	₩132,964	₩126,071	₩132,280	+4.35%	1763.4만
2026.07.24	₩125,200	₩125,616	₩120,359	₩122,920	-1.82%	1308.8만
2026.07.23	₩130,067	₩130,751	₩123,819	₩125,548	-3.47%	1718.6만
2026.07.22	₩134,170	₩136,705	₩131,569	₩134,103	-0.05%	1306.6만
2026.07.21	₩135,847	₩140,258	₩134,023	₩136,705	+0.63%	2022.4만
2026.07.20	₩128,217	₩135,324	₩127,198	₩131,167	+2.30%	1617.1만
2026.07.17	₩122,424	₩128,686	₩120,761	₩127,184	+3.89%	1306.5만
2026.07.16	₩128,726	₩129,544	₩125,307	₩126,085	-2.05%	1136.5만
2026.07.15	₩133,808	₩136,705	₩129,209	₩130,698	-2.32%	1458.5만
2026.07.14	₩127,064	₩131,448	₩125,455	₩130,845	+2.98%	1804.4만
2026.07.13	₩122,679	₩125,562	₩120,708	₩123,497	+0.67%	1268.2만
2026.07.10	₩132,427	₩134,251	₩125,173	₩126,903	-4.17%	1628.5만
2026.07.09	₩126,125	₩129,799	₩124,476	₩125,897	-0.18%	1382.3만
2026.07.08	₩125,616	₩127,439	₩123,068	₩125,870	+0.20%	1780.1만
2026.07.07	₩135,672	₩138,864	₩130,014	₩130,550	-3.78%	1821.8만
2026.07.06	₩127,573	₩140,500	₩126,889	₩135,122	+5.92%	2753.6만
2026.07.02	₩133,889	₩139,601	₩130,832	₩135,122	+0.92%	3462.6만
2026.07.01	₩117,597	₩132,119	₩115,586	₩125,227	+6.49%	3468.7만
2026.06.30	₩115,599	₩118,348	₩111,858	₩116,564	+0.84%	3567.7만
2026.06.29	₩114,875	₩126,541	₩110,919	₩124,275	+8.18%	4493.2만
2026.06.26	₩111,603	₩117,557	₩109,699	₩110,369	-1.11%	4568만
2026.06.25	₩126,970	₩127,010	₩113,977	₩114,419	-9.88%	4506.7만
2026.06.24	₩137,415	₩138,072	₩123,738	₩126,219	-8.15%	4012.1만
2026.06.23	₩142,859	₩144,495	₩138,810	₩139,239	-2.53%	2250.3만
2026.06.22	₩155,826	₩160,908	₩143,892	₩146,775	-5.81%	2528.7만
2026.06.18	₩157,743	₩157,891	₩144,616	₩150,891	-4.34%	3553.1만
2026.06.17	₩164,944	₩168,176	₩156,027	₩156,295	-5.24%	1805.3만
2026.06.16	₩173,486	₩176,597	₩164,260	₩164,676	-5.08%	1779.6만
2026.06.15	₩178,635	₩182,698	₩175,162	₩175,846	-1.56%	1998.2만
2026.06.12	₩160,224	₩172,440	₩157,247	₩166,231	+3.75%	1677.2만
2026.06.11	₩155,692	₩162,383	₩151,884	₩161,109	+3.48%	1757.4만
2026.06.10	₩155,947	₩162,168	₩154,204	₩154,673	-0.82%	1569.1만
2026.06.09	₩164,730	₩168,350	₩153,144	₩156,912	-4.75%	2305.6만
2026.06.08	₩168,739	₩172,976	₩165,132	₩170,562	+1.08%	2095.2만
2026.06.05	₩166,607	₩168,015	₩153,278	₩161,498	-3.07%	4194.4만
2026.06.04	₩169,959	₩176,288	₩168,484	₩173,472	+2.07%	2459만
2026.06.03	₩180,351	₩185,286	₩167,613	₩169,691	-5.91%	2114.2만
2026.06.02	₩191,333	₩191,481	₩179,828	₩182,470	-4.63%	3113.1만
2026.06.01	₩199,083	₩206,324	₩193,478	₩200,840	+0.88%	1778만
2026.05.29	₩201,041	₩217,306	₩198,721	₩213,324	+6.11%	1922.6만
2026.05.28	₩199,767	₩206,016	₩193,492	₩203,334	+1.79%	1627.5만
2026.05.27	₩210,199	₩211,259	₩206,257	₩206,767	-1.63%	1188.5만
2026.05.26	₩215,657	₩223,930	₩213,579	₩214,450	-0.56%	1182만
2026.05.22	₩220,028	₩222,133	₩213,525	₩214,397	-2.56%	1278.7만
2026.05.21	₩220,283	₩226,223	₩215,308	₩221,047	+0.35%	1052.7만
2026.05.20	₩222,589	₩226,921	₩218,915	₩222,335	-0.11%	982.5만
2026.05.19	₩219,894	₩225,928	₩219,237	₩220,752	+0.39%	1000.2만
2026.05.18	₩226,853	₩226,853	₩217,253	₩223,434	-1.51%	1930만
2026.05.15	₩244,191	₩244,352	₩232,794	₩237,902	-2.58%	1965.4만
2026.05.14	₩238,479	₩258,794	₩234,175	₩250,708	+5.13%	1585.9만
2026.05.13	₩244,084	₩244,687	₩235,422	₩238,720	-2.20%	1248.1만
2026.05.12	₩256,554	₩257,775	₩241,161	₩247,289	-3.61%	1473.9만
2026.05.11	₩253,698	₩264,157	₩244,459	₩262,736	+3.56%	1606.3만
2026.05.08	₩239,592	₩251,781	₩238,144	₩251,539	+4.99%	1598.5만
2026.05.07	₩247,275	₩247,275	₩235,623	₩241,147	-2.48%	1591.8만
2026.05.06	₩247,490	₩252,438	₩239,941	₩250,507	+1.22%	1433.9만
2026.05.05	₩254,168	₩255,321	₩246,350	₩250,614	-1.40%	1551.3만
2026.05.04	₩242,569	₩249,421	₩239,337	₩246,457	+1.60%	1821만
2026.05.01	₩229,026	₩241,872	₩227,189	₩237,567	+3.73%	2166.1만
2026.04.30	₩216,917	₩223,716	₩213,203	₩221,852	+2.27%	1243.8만
2026.04.29	₩222,201	₩222,241	₩209,328	₩212,117	-4.54%	1514.6만
2026.04.28	₩219,733	₩223,716	₩214,115	₩222,201	+1.12%	1385.9만
2026.04.27	₩229,187	₩235,663	₩224,748	₩226,880	-1.01%	1329.5만
2026.04.24	₩237,178	₩237,715	₩226,626	₩229,321	-3.31%	1411.9만
2026.04.23	₩235,837	₩242,596	₩230,018	₩231,265	-1.94%	1955.9만
2026.04.22	₩234,564	₩245,720	₩233,317	₩240,504	+2.53%	3189.4만
2026.04.21	₩228,771	₩231,842	₩219,572	₩219,867	-3.89%	2215.4만
2026.04.20	₩217,628	₩229,374	₩215,402	₩229,039	+5.24%	2217.4만
2026.04.17	₩207,343	₩232,177	₩206,190	₩223,287	+7.69%	5217.4만
2026.04.16	₩192,030	₩200,009	₩186,828	₩199,714	+4.00%	1763.8만
2026.04.15	₩187,391	₩192,754	₩181,679	₩192,473	+2.71%	1394.2만
2026.04.14	₩184,950	₩192,687	₩182,791	₩184,253	-0.38%	2064.3만
2026.04.13	₩169,825	₩177,656	₩167,666	₩177,482	+4.51%	1280.5만
2026.04.10	₩174,384	₩177,374	₩170,831	₩172,493	-1.08%	1309.8만
2026.04.09	₩171,407	₩177,280	₩168,685	₩172,788	+0.81%	1449.7만
2026.04.08	₩179,238	₩180,351	₩169,128	₩172,037	-4.02%	1714.9만
2026.04.07	₩168,042	₩169,946	₩162,437	₩165,896	-1.28%	1428.4만
2026.04.06	₩167,036	₩172,252	₩165,199	₩171,220	+2.50%	1843.6만
2026.04.02	₩160,640	₩164,461	₩156,081	₩160,680	+0.03%	1761만
2026.04.01	₩169,195	₩169,356	₩162,839	₩164,636	-2.69%	1537.8만
2026.03.31	₩165,145	₩168,015	₩157,891	₩167,344	+1.33%	2129만
2026.03.30	₩173,714	₩174,773	₩161,981	₩162,839	-6.26%	1580만
2026.03.27	₩174,156	₩175,189	₩166,245	₩168,994	-2.96%	2147.5만
2026.03.26	₩183,100	₩186,492	₩177,924	₩178,246	-2.65%	1528.6만
2026.03.25	₩188,262	₩192,888	₩183,435	₩186,559	-0.90%	1870.8만
2026.03.24	₩186,023	₩187,793	₩180,056	₩182,698	-1.79%	1909.9만
2026.03.23	₩185,862	₩187,632	₩179,640	₩185,312	-0.30%	2163.4만
2026.03.20	₩187,015	₩187,310	₩179,855	₩181,906	-2.73%	2856.8만
2026.03.19	₩181,048	₩187,431	₩178,018	₩185,366	+2.38%	1922.8만
2026.03.18	₩194,417	₩196,790	₩188,195	₩188,477	-3.06%	2131.4만
2026.03.17	₩195,731	₩204,179	₩194,739	₩201,510	+2.95%	1844.9만
2026.03.16	₩194,900	₩198,775	₩192,164	₩197,810	+1.49%	2293.3만
2026.03.13	₩192,902	₩197,461	₩185,634	₩187,284	-2.91%	2368.5만
2026.03.12	₩183,918	₩186,117	₩178,849	₩184,159	+0.13%	1522.9만
2026.03.11	₩187,471	₩191,306	₩181,209	₩185,487	-1.06%	1563.8만
2026.03.10	₩190,314	₩191,025	₩179,600	₩185,661	-2.44%	1832.5만
2026.03.09	₩182,362	₩187,981	₩181,424	₩186,318	+2.17%	2043.3만
2026.03.06	₩180,887	₩182,845	₩176,690	₩179,050	-1.02%	1953.9만
2026.03.05	₩194,484	₩196,361	₩183,985	₩187,471	-3.61%	2128.6만
2026.03.04	₩192,862	₩200,518	₩190,663	₩196,361	+1.81%	3738.3만
2026.03.03	₩178,796	₩182,979	₩171,367	₩177,911	-0.49%	1940.6만
2026.03.02	₩173,164	₩187,914	₩172,896	₩184,575	+6.59%	2545.6만
2026.02.27	₩172,909	₩175,819	₩171,447	₩173,647	+0.43%	1402.8만
2026.02.26	₩179,278	₩182,027	₩172,493	₩178,876	-0.22%	1811.1만
2026.02.25	₩174,384	₩184,856	₩172,896	₩181,893	+4.31%	2415.2만
2026.02.24	₩163,201	₩169,946	₩158,763	₩167,090	+2.38%	1535.3만
2026.02.23	₩171,501	₩174,827	₩164,703	₩165,883	-3.28%	1885.9만
2026.02.20	₩175,001	₩182,550	₩173,526	₩175,725	+0.41%	1762.5만
2026.02.19	₩165,588	₩174,371	₩163,415	₩173,580	+4.83%	1545.7만
2026.02.18	₩171,139	₩177,334	₩165,762	₩167,881	-1.90%	1730.8만
2026.02.17	₩172,990	₩177,160	₩168,833	₩172,534	-0.26%	1888.1만
2026.02.13	₩170,294	₩181,357	₩168,632	₩179,520	+5.42%	2457.4만
2026.02.12	₩171,059	₩172,963	₩161,766	₩164,931	-3.58%	2096.1만
2026.02.11	₩179,265	₩179,560	₩166,164	₩169,047	-5.70%	2583.8만
2026.02.10	₩179,225	₩186,600	₩177,911	₩178,340	-0.49%	2300.2만
2026.02.09	₩170,790	₩187,163	₩167,787	₩185,634	+8.69%	3429.2만
2026.02.06	₩154,136	₩181,920	₩153,774	₩180,928	+17.38%	5777.1만
2026.02.05	₩161,243	₩163,590	₩139,682	₩143,463	-11.03%	6013만
2026.02.04	₩174,330	₩175,417	₩162,504	₩173,097	-0.71%	2577.6만
2026.02.03	₩187,914	₩188,034	₩169,946	₩178,688	-4.91%	2616.9만
2026.02.02	₩187,418	₩198,292	₩185,044	₩187,230	-0.10%	2717.2만
2026.01.30	₩187,726	₩202,677	₩187,592	₩200,746	+6.94%	2276.8만
2026.01.29	₩209,113	₩209,180	₩186,868	₩192,003	-8.18%	3461.9만
2026.01.28	₩220,511	₩222,214	₩210,521	₩212,466	-3.65%	1408.3만
2026.01.27	₩214,960	₩216,783	₩210,494	₩216,663	+0.79%	1396.2만
2026.01.26	₩213,753	₩219,800	₩212,694	₩215,322	+0.73%	1451.7만
2026.01.23	₩215,804	₩226,558	₩212,828	₩218,714	+1.35%	1487.9만
2026.01.22	₩219,546	₩220,766	₩213,793	₩215,858	-1.68%	1111.6만
2026.01.21	₩216,247	₩222,214	₩209,194	₩219,653	+1.57%	1844.1만
2026.01.20	₩221,476	₩222,214	₩213,002	₩214,852	-2.99%	2566.7만
2026.01.16	₩230,541	₩233,156	₩224,721	₩232,928	+1.04%	1946.3만
2026.01.15	₩240,195	₩240,356	₩228,074	₩229,173	-4.59%	2148.7만
2026.01.14	₩239,538	₩255,039	₩236,159	₩240,464	+0.39%	4025.7만
2026.01.13	₩220,511	₩232,995	₩214,450	₩231,962	+5.19%	2765.6만
2026.01.12	₩209,542	₩219,666	₩207,424	₩217,534	+3.81%	1618.2만
2026.01.09	₩223,595	₩224,198	₩208,456	₩210,964	-5.65%	2796.3만
2026.01.08	₩212,707	₩228,784	₩209,408	₩223,890	+5.26%	2515.9만
2026.01.07	₩219,170	₩228,168	₩212,466	₩216,998	-0.99%	2840.7만
2026.01.06	₩223,769	₩224,118	₩206,566	₩211,822	-5.34%	2262.8만
2026.01.05	₩219,130	₩224,869	₩215,831	₩220,873	+0.80%	2285.9만
2026.01.02	₩207,290	₩215,603	₩200,800	₩210,736	+1.66%	2018.6만
2025.12.31	₩209,502	₩210,253	₩203,039	₩203,750	-2.75%	1591.8만
2025.12.30	₩208,939	₩213,713	₩206,673	₩208,657	-0.13%	1274만
2025.12.29	₩211,795	₩218,473	₩208,269	₩208,362	-1.62%	1407.4만
2025.12.26	₩214,397	₩214,423	₩206,660	₩212,948	-0.68%	1229.8만
2025.12.24	₩210,789	₩213,579	₩207,974	₩212,814	+0.96%	709.8만
2025.12.23	₩217,561	₩218,205	₩209,851	₩211,701	-2.69%	1589.1만
2025.12.22	₩226,371	₩228,851	₩219,492	₩220,337	-2.67%	1923.5만
2025.12.19	₩219,103	₩224,936	₩216,730	₩221,007	+0.87%	2206.2만
2025.12.18	₩225,016	₩227,296	₩211,098	₩212,184	-5.70%	1753.5만
2025.12.17	₩224,936	₩229,508	₩214,960	₩215,054	-4.39%	1914.5만
2025.12.16	₩221,208	₩229,951	₩217,159	₩224,601	+1.53%	2118.1만
2025.12.15	₩235,998	₩236,669	₩215,268	₩217,333	-7.91%	2539.3만
2025.12.12	₩245,344	₩248,402	₩236,293	₩236,602	-3.56%	1453.2만
2025.12.11	₩241,080	₩246,055	₩229,844	₩245,787	+1.95%	1954.2만
2025.12.10	₩253,859	₩256,206	₩244,312	₩247,584	-2.47%	2245.9만
2025.12.09	₩243,360	₩266,035	₩241,255	₩253,417	+4.13%	2427만
2025.12.08	₩244,178	₩248,858	₩238,680	₩246,310	+0.87%	1632.8만
2025.12.05	₩245,841	₩248,589	₩236,401	₩240,008	-2.37%	2075.1만
2025.12.04	₩249,434	₩256,112	₩244,513	₩249,421	-0.01%	1647.4만
2025.12.03	₩245,921	₩255,361	₩238,439	₩252,612	+2.72%	2668.6만
2025.12.02	₩238,345	₩252,585	₩237,192	₩243,145	+2.01%	3128.6만
2025.12.01	₩225,620	₩230,876	₩208,657	₩229,857	+1.88%	4294만
2025.11.28	₩245,371	₩251,137	₩234,725	₩237,581	-3.18%	1511.4만
2025.11.26	₩232,901	₩242,207	₩227,551	₩235,516	+1.12%	2001.7만
2025.11.25	₩232,928	₩237,017	₩223,635	₩230,890	-0.88%	1911.3만
2025.11.24	₩230,125	₩241,147	₩222,603	₩240,075	+4.32%	2328.3만
2025.11.21	₩231,627	₩242,958	₩223,005	₩228,623	-1.30%	2965.1만
2025.11.20	₩258,043	₩259,504	₩229,938	₩237,514	-7.96%	2768.4만
2025.11.19	₩271,345	₩273,477	₩243,682	₩250,078	-7.84%	2802.5만
2025.11.18	₩263,299	₩286,725	₩262,816	₩277,298	+5.32%	2205만
2025.11.17	₩264,198	₩273,745	₩254,141	₩262,039	-0.82%	1954.5만
2025.11.14	₩268,958	₩280,034	₩260,886	₩267,845	-0.41%	2323.4만
2025.11.13	₩300,093	₩303,043	₩277,607	₩279,631	-6.82%	1647.5만
2025.11.12	₩313,637	₩314,897	₩294,730	₩301,180	-3.97%	1080만
2025.11.11	₩317,069	₩320,797	₩309,144	₩310,217	-2.16%	834만
2025.11.10	₩334,796	₩335,171	₩314,575	₩320,314	-4.33%	952.7만
2025.11.07	₩298,565	₩326,818	₩294,569	₩324,404	+8.65%	1697.6만
2025.11.06	₩338,095	₩338,363	₩315,152	₩318,061	-5.93%	1446.8만
2025.11.05	₩335,493	₩342,412	₩331,229	₩341,930	+1.92%	967.6만
2025.11.04	₩342,144	₩346,234	₩329,674	₩331,189	-3.20%	1573.5만
2025.11.03	₩354,252	₩362,526	₩348,433	₩354,896	+0.18%	1107.5만
2025.10.31	₩362,016	₩370,517	₩352,657	₩361,386	-0.17%	1407.2만
2025.10.30	₩362,030	₩363,880	₩340,589	₩341,353	-5.71%	1556.4만
2025.10.29	₩381,325	₩383,739	₩367,407	₩369,230	-3.17%	1018.4만
2025.10.28	₩395,753	₩398,515	₩381,151	₩381,674	-3.56%	799.7만
2025.10.27	₩401,600	₩402,002	₩392,884	₩396,410	-1.29%	813.6만
2025.10.24	₩389,438	₩391,744	₩383,645	₩387,627	-0.46%	788.2만
2025.10.23	₩382,787	₩387,614	₩372,770	₩382,049	-0.19%	908.2만
2025.10.22	₩392,911	₩399,535	₩370,893	₩376,538	-4.17%	1513만
2025.10.21	₩394,158	₩410,302	₩390,899	₩404,831	+2.71%	790.3만
2025.10.20	₩398,529	₩410,530	₩394,761	₩397,724	-0.20%	968만
2025.10.17	₩374,473	₩392,616	₩374,111	₩388,687	+3.80%	1311.1만
2025.10.16	₩402,136	₩404,389	₩378,389	₩380,601	-5.36%	1381.8만
2025.10.15	₩407,097	₩414,177	₩395,056	₩397,925	-2.25%	1062.6만
2025.10.14	₩403,611	₩419,313	₩398,703	₩403,168	-0.11%	1148.1만
2025.10.13	₩411,214	₩423,657	₩403,061	₩423,014	+2.87%	1157.5만
2025.10.10	₩433,352	₩433,687	₩407,057	₩408,693	-5.69%	1364.4만
2025.10.09	₩439,011	₩441,143	₩426,701	₩429,477	-2.17%	1121.3만
2025.10.08	₩450,033	₩451,025	₩432,172	₩443,570	-1.44%	1299.6만
2025.10.07	₩481,222	₩481,973	₩440,030	₩440,352	-8.49%	1958.4만
2025.10.06	₩486,680	₩489,710	₩475,617	₩482,308	-0.90%	955.1만
2025.10.03	₩470,482	₩480,766	₩461,806	₩471,501	+0.22%	1210.8만
2025.10.02	₩467,398	₩473,633	₩457,448	₩472,439	+1.08%	1366.7만
2025.10.01	₩445,809	₩460,908	₩444,106	₩453,774	+1.79%	1399.5만
2025.09.30	₩430,201	₩435,122	₩423,979	₩432,051	+0.43%	779.9만
2025.09.29	₩420,681	₩439,802	₩417,020	₩437,697	+4.04%	1265.2만
2025.09.26	₩404,013	₩415,679	₩399,199	₩414,419	+2.58%	1169.3만
2025.09.25	₩424,542	₩425,065	₩392,026	₩403,209	-5.03%	2208.7만
2025.09.24	₩443,342	₩451,964	₩433,298	₩433,526	-2.21%	915.3만
2025.09.23	₩451,964	₩454,565	₩439,507	₩439,520	-2.75%	946.9만
2025.09.22	₩451,910	₩458,038	₩441,156	₩450,449	-0.32%	1005.4만
2025.09.19	₩465,896	₩473,230	₩451,977	₩462,275	-0.78%	1770만
2025.09.18	₩450,355	₩480,377	₩448,705	₩468,135	+3.95%	1969.7만
2025.09.17	₩450,086	₩456,053	₩433,392	₩442,108	-1.77%	969.1만
2025.09.16	₩441,465	₩449,791	₩435,578	₩449,322	+1.78%	865.1만
2025.09.15	₩441,692	₩444,280	₩429,691	₩439,534	-0.49%	952.8만
2025.09.12	₩441,357	₩450,717	₩439,279	₩444,428	+0.70%	1081만
2025.09.11	₩438,300	₩442,162	₩432,802	₩437,160	-0.26%	750.7만
2025.09.10	₩446,252	₩455,919	₩431,716	₩437,737	-1.91%	974.1만
2025.09.09	₩442,805	₩445,125	₩435,055	₩440,526	-0.51%	658.8만
2025.09.08	₩439,963	₩446,654	₩431,099	₩442,363	+0.55%	995.5만
2025.09.05	₩448,947	₩452,151	₩429,088	₩450,368	+0.32%	1404.8만
2025.09.04	₩442,497	₩445,930	₩426,071	₩439,265	-0.73%	1053만
2025.09.03	₩458,279	₩461,940	₩439,292	₩442,846	-3.37%	918만
2025.09.02	₩449,108	₩467,438	₩444,602	₩458,078	+2.00%	1112.3만
2025.08.29	₩448,665	₩455,410	₩446,037	₩448,410	-0.06%	1016.2만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.