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 | ₩206,831 | ₩212,048 | ₩201,842 | ₩206,992 | +0.08% | 1599.8만 |
| 2026.10.08 | ₩201,627 | ₩206,039 | ₩197,644 | ₩203,142 | +0.75% | 2370.4만 |
| 2026.10.07 | ₩211,498 | ₩212,785 | ₩204,564 | ₩205,691 | -2.75% | 2167.1만 |
| 2026.10.06 | ₩222,388 | ₩226,291 | ₩218,847 | ₩220,685 | -0.77% | 1749.7만 |
| 2026.10.05 | ₩220,859 | ₩222,897 | ₩214,743 | ₩220,524 | -0.15% | 1821.7만 |
| 2026.10.02 | ₩222,482 | ₩228,222 | ₩209,070 | ₩214,596 | -3.54% | 2745.7만 |
| 2026.10.01 | ₩206,308 | ₩216,701 | ₩204,698 | ₩215,253 | +4.34% | 1934.5만 |
| 2026.09.30 | ₩215,776 | ₩219,317 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,315 |
| -4.85% |
| 1755.9만 |
| 2026.09.29 | ₩216,768 | ₩216,768 | ₩204,309 | ₩207,434 | -4.31% | 1637.6만 |
|---|
| 2026.09.28 | ₩211,578 | ₩216,889 | ₩207,957 | ₩210,747 | -0.39% | 1636.9만 |
|---|
| 2026.09.25 | ₩218,391 | ₩218,418 | ₩210,264 | ₩212,718 | -2.60% | 1852.9만 |
|---|
| 2026.09.24 | ₩215,937 | ₩221,476 | ₩212,289 | ₩216,742 | +0.37% | 1693.8만 |
|---|
| 2026.09.23 | ₩224,279 | ₩227,323 | ₩217,050 | ₩217,533 | -3.01% | 2123.8만 |
|---|
| 2026.09.22 | ₩224,708 | ₩229,590 | ₩224,306 | ₩224,413 | -0.13% | 2385.6만 |
|---|
| 2026.09.21 | ₩220,725 | ₩227,350 | ₩220,604 | ₩225,982 | +2.38% | 4189.8만 |
|---|
| 2026.09.18 | ₩183,173 | ₩206,562 | ₩182,636 | ₩206,428 | +12.70% | 5467.4만 |
|---|
| 2026.09.17 | ₩174,214 | ₩178,935 | ₩171,384 | ₩177,366 | +1.81% | 1859.2만 |
|---|
| 2026.09.16 | ₩174,375 | ₩174,911 | ₩165,403 | ₩169,225 | -2.95% | 2222.6만 |
|---|
| 2026.09.15 | ₩176,601 | ₩179,713 | ₩168,233 | ₩173,812 | -1.58% | 2313.7만 |
|---|
| 2026.09.14 | ₩175,555 | ₩184,420 | ₩175,327 | ₩183,656 | +4.61% | 1871.3만 |
|---|
| 2026.09.11 | ₩175,247 | ₩184,930 | ₩173,383 | ₩175,649 | +0.23% | 1947.3만 |
|---|
| 2026.09.10 | ₩172,256 | ₩176,870 | ₩170,204 | ₩172,417 | +0.09% | 1453만 |
|---|
| 2026.09.09 | ₩190,200 | ₩190,415 | ₩177,822 | ₩177,969 | -6.43% | 1736만 |
|---|
| 2026.09.08 | ₩184,568 | ₩186,834 | ₩181,564 | ₩183,092 | -0.80% | 1990.4만 |
|---|
| 2026.09.04 | ₩184,206 | ₩193,661 | ₩183,830 | ₩191,515 | +3.97% | 2716.3만 |
|---|
| 2026.09.03 | ₩171,653 | ₩194,358 | ₩171,103 | ₩194,224 | +13.15% | 4524.5만 |
|---|
| 2026.09.02 | ₩165,430 | ₩167,187 | ₩162,788 | ₩165,215 | -0.13% | 1485.2만 |
|---|
| 2026.09.01 | ₩171,706 | ₩174,214 | ₩165,751 | ₩167,482 | -2.46% | 2228.9만 |
|---|
| 2026.08.31 | ₩172,430 | ₩178,881 | ₩168,635 | ₩178,291 | +3.40% | 2423.1만 |
|---|
| 2026.08.28 | ₩179,713 | ₩182,355 | ₩169,440 | ₩170,741 | -4.99% | 3127.9만 |
|---|
| 2026.08.27 | ₩170,016 | ₩187,465 | ₩166,932 | ₩184,273 | +8.39% | 4438.1만 |
|---|
| 2026.08.26 | ₩165,309 | ₩168,367 | ₩162,104 | ₩165,215 | -0.06% | 1703.2만 |
|---|
| 2026.08.25 | ₩159,743 | ₩172,551 | ₩158,858 | ₩170,097 | +6.48% | 3172.2만 |
|---|
| 2026.08.24 | ₩163,404 | ₩171,532 | ₩160,105 | ₩164,464 | +0.65% | 4129.9만 |
|---|
| 2026.08.21 | ₩160,521 | ₩163,498 | ₩155,304 | ₩159,931 | -0.37% | 4636.4만 |
|---|
| 2026.08.20 | ₩151,857 | ₩152,541 | ₩145,313 | ₩150,731 | -0.74% | 4724.9만 |
|---|
| 2026.08.19 | ₩126,791 | ₩143,368 | ₩126,470 | ₩139,814 | +10.27% | 4917.5만 |
|---|
| 2026.08.18 | ₩128,535 | ₩130,976 | ₩123,988 | ₩124,082 | -3.46% | 1691.1만 |
|---|
| 2026.08.17 | ₩125,061 | ₩132,196 | ₩124,833 | ₩131,003 | +4.75% | 2035.3만 |
|---|
| 2026.08.14 | ₩127,381 | ₩127,516 | ₩122,942 | ₩124,780 | -2.04% | 2067.9만 |
|---|
| 2026.08.13 | ₩127,180 | ₩132,612 | ₩126,443 | ₩130,225 | +2.39% | 1833.7만 |
|---|
| 2026.08.12 | ₩130,305 | ₩131,284 | ₩126,872 | ₩127,180 | -2.40% | 1146.8만 |
|---|
| 2026.08.11 | ₩130,627 | ₩133,122 | ₩127,596 | ₩128,870 | -1.34% | 1216만 |
|---|
| 2026.08.10 | ₩133,390 | ₩135,147 | ₩129,071 | ₩130,533 | -2.14% | 1356만 |
|---|
| 2026.08.07 | ₩135,911 | ₩141,490 | ₩129,782 | ₩134,127 | -1.31% | 2900.3만 |
|---|
| 2026.08.06 | ₩128,830 | ₩131,941 | ₩127,998 | ₩129,889 | +0.82% | 1012.9만 |
|---|
| 2026.08.05 | ₩131,324 | ₩133,081 | ₩128,910 | ₩131,928 | +0.46% | 1369.6만 |
|---|
| 2026.08.04 | ₩125,946 | ₩131,405 | ₩125,262 | ₩130,962 | +3.98% | 1522.1만 |
|---|
| 2026.08.03 | ₩123,398 | ₩128,830 | ₩121,950 | ₩127,221 | +3.10% | 1389.5만 |
|---|
| 2026.07.31 | ₩127,221 | ₩127,677 | ₩119,643 | ₩125,102 | -1.67% | 2067.8만 |
|---|
| 2026.07.30 | ₩127,529 | ₩131,727 | ₩126,510 | ₩131,083 | +2.79% | 1347.2만 |
|---|
| 2026.07.29 | ₩129,259 | ₩134,181 | ₩125,088 | ₩125,169 | -3.16% | 1424.3만 |
|---|
| 2026.07.28 | ₩128,039 | ₩131,928 | ₩124,887 | ₩128,964 | +0.72% | 1335.3만 |
|---|
| 2026.07.27 | ₩126,791 | ₩132,987 | ₩126,094 | ₩132,303 | +4.35% | 1763.4만 |
|---|
| 2026.07.24 | ₩125,222 | ₩125,638 | ₩120,381 | ₩122,942 | -1.82% | 1308.8만 |
|---|
| 2026.07.23 | ₩130,091 | ₩130,775 | ₩123,841 | ₩125,571 | -3.47% | 1718.6만 |
|---|
| 2026.07.22 | ₩134,194 | ₩136,729 | ₩131,593 | ₩134,127 | -0.05% | 1306.6만 |
|---|
| 2026.07.21 | ₩135,871 | ₩140,283 | ₩134,047 | ₩136,729 | +0.63% | 2022.4만 |
|---|
| 2026.07.20 | ₩128,240 | ₩135,348 | ₩127,221 | ₩131,190 | +2.30% | 1617.1만 |
|---|
| 2026.07.17 | ₩122,446 | ₩128,709 | ₩120,783 | ₩127,207 | +3.89% | 1306.5만 |
|---|
| 2026.07.16 | ₩128,749 | ₩129,568 | ₩125,330 | ₩126,107 | -2.05% | 1136.5만 |
|---|
| 2026.07.15 | ₩133,832 | ₩136,729 | ₩129,232 | ₩130,721 | -2.32% | 1458.5만 |
|---|
| 2026.07.14 | ₩127,086 | ₩131,472 | ₩125,477 | ₩130,868 | +2.98% | 1804.4만 |
|---|
| 2026.07.13 | ₩122,701 | ₩125,584 | ₩120,729 | ₩123,519 | +0.67% | 1268.2만 |
|---|
| 2026.07.10 | ₩132,451 | ₩134,275 | ₩125,195 | ₩126,925 | -4.17% | 1628.5만 |
|---|
| 2026.07.09 | ₩126,148 | ₩129,822 | ₩124,498 | ₩125,920 | -0.18% | 1382.3만 |
|---|
| 2026.07.08 | ₩125,638 | ₩127,462 | ₩123,090 | ₩125,893 | +0.20% | 1780.1만 |
|---|
| 2026.07.07 | ₩135,697 | ₩138,888 | ₩130,037 | ₩130,573 | -3.78% | 1821.8만 |
|---|
| 2026.07.06 | ₩127,596 | ₩140,525 | ₩126,912 | ₩135,147 | +5.92% | 2753.6만 |
|---|
| 2026.07.02 | ₩133,913 | ₩139,626 | ₩130,855 | ₩135,147 | +0.92% | 3462.6만 |
|---|
| 2026.07.01 | ₩117,618 | ₩132,143 | ₩115,606 | ₩125,249 | +6.49% | 3468.7만 |
|---|
| 2026.06.30 | ₩115,620 | ₩118,369 | ₩111,878 | ₩116,585 | +0.84% | 3567.7만 |
|---|
| 2026.06.29 | ₩114,895 | ₩126,563 | ₩110,939 | ₩124,297 | +8.18% | 4493.2만 |
|---|
| 2026.06.26 | ₩111,623 | ₩117,578 | ₩109,719 | ₩110,389 | -1.11% | 4568만 |
|---|
| 2026.06.25 | ₩126,993 | ₩127,033 | ₩113,997 | ₩114,439 | -9.88% | 4506.7만 |
|---|
| 2026.06.24 | ₩137,440 | ₩138,097 | ₩123,760 | ₩126,242 | -8.15% | 4012.1만 |
|---|
| 2026.06.23 | ₩142,885 | ₩144,521 | ₩138,835 | ₩139,264 | -2.53% | 2250.3만 |
|---|
| 2026.06.22 | ₩155,854 | ₩160,937 | ₩143,918 | ₩146,801 | -5.81% | 2528.7만 |
|---|
| 2026.06.18 | ₩157,772 | ₩157,919 | ₩144,642 | ₩150,918 | -4.34% | 3553.1만 |
|---|
| 2026.06.17 | ₩164,974 | ₩168,206 | ₩156,055 | ₩156,323 | -5.24% | 1805.3만 |
|---|
| 2026.06.16 | ₩173,517 | ₩176,628 | ₩164,290 | ₩164,705 | -5.08% | 1779.6만 |
|---|
| 2026.06.15 | ₩178,667 | ₩182,730 | ₩175,193 | ₩175,877 | -1.56% | 1998.2만 |
|---|
| 2026.06.12 | ₩160,253 | ₩172,471 | ₩157,275 | ₩166,261 | +3.75% | 1677.2만 |
|---|
| 2026.06.11 | ₩155,720 | ₩162,412 | ₩151,911 | ₩161,138 | +3.48% | 1757.4만 |
|---|
| 2026.06.10 | ₩155,975 | ₩162,197 | ₩154,231 | ₩154,700 | -0.82% | 1569.1만 |
|---|
| 2026.06.09 | ₩164,759 | ₩168,380 | ₩153,172 | ₩156,940 | -4.75% | 2305.6만 |
|---|
| 2026.06.08 | ₩168,769 | ₩173,007 | ₩165,161 | ₩170,593 | +1.08% | 2095.2만 |
|---|
| 2026.06.05 | ₩166,637 | ₩168,045 | ₩153,306 | ₩161,527 | -3.07% | 4194.4만 |
|---|
| 2026.06.04 | ₩169,989 | ₩176,320 | ₩168,514 | ₩173,503 | +2.07% | 2459만 |
|---|
| 2026.06.03 | ₩180,383 | ₩185,319 | ₩167,643 | ₩169,721 | -5.91% | 2114.2만 |
|---|
| 2026.06.02 | ₩191,367 | ₩191,515 | ₩179,860 | ₩182,502 | -4.63% | 3113.1만 |
|---|
| 2026.06.01 | ₩199,119 | ₩206,361 | ₩193,513 | ₩200,876 | +0.88% | 1778만 |
|---|
| 2026.05.29 | ₩201,077 | ₩217,345 | ₩198,757 | ₩213,362 | +6.11% | 1922.6만 |
|---|
| 2026.05.28 | ₩199,803 | ₩206,053 | ₩193,527 | ₩203,370 | +1.79% | 1627.5만 |
|---|
| 2026.05.27 | ₩210,237 | ₩211,297 | ₩206,294 | ₩206,804 | -1.63% | 1188.5만 |
|---|
| 2026.05.26 | ₩215,696 | ₩223,970 | ₩213,617 | ₩214,489 | -0.56% | 1182만 |
|---|
| 2026.05.22 | ₩220,068 | ₩222,173 | ₩213,563 | ₩214,435 | -2.56% | 1278.7만 |
|---|
| 2026.05.21 | ₩220,322 | ₩226,264 | ₩215,347 | ₩221,087 | +0.35% | 1052.7만 |
|---|
| 2026.05.20 | ₩222,629 | ₩226,961 | ₩218,955 | ₩222,374 | -0.11% | 982.5만 |
|---|
| 2026.05.19 | ₩219,934 | ₩225,969 | ₩219,276 | ₩220,792 | +0.39% | 1000.2만 |
|---|
| 2026.05.18 | ₩226,894 | ₩226,894 | ₩217,292 | ₩223,474 | -1.51% | 1930만 |
|---|
| 2026.05.15 | ₩244,235 | ₩244,396 | ₩232,835 | ₩237,945 | -2.58% | 1965.4만 |
|---|
| 2026.05.14 | ₩238,522 | ₩258,840 | ₩234,217 | ₩250,753 | +5.13% | 1585.9만 |
|---|
| 2026.05.13 | ₩244,128 | ₩244,731 | ₩235,464 | ₩238,763 | -2.20% | 1248.1만 |
|---|
| 2026.05.12 | ₩256,600 | ₩257,821 | ₩241,204 | ₩247,333 | -3.61% | 1473.9만 |
|---|
| 2026.05.11 | ₩253,744 | ₩264,205 | ₩244,503 | ₩262,783 | +3.56% | 1606.3만 |
|---|
| 2026.05.08 | ₩239,635 | ₩251,826 | ₩238,186 | ₩251,584 | +4.99% | 1598.5만 |
|---|
| 2026.05.07 | ₩247,320 | ₩247,320 | ₩235,665 | ₩241,191 | -2.48% | 1591.8만 |
|---|
| 2026.05.06 | ₩247,534 | ₩252,483 | ₩239,984 | ₩250,552 | +1.22% | 1433.9만 |
|---|
| 2026.05.05 | ₩254,213 | ₩255,366 | ₩246,394 | ₩250,659 | -1.40% | 1551.3만 |
|---|
| 2026.05.04 | ₩242,612 | ₩249,465 | ₩239,380 | ₩246,502 | +1.60% | 1821만 |
|---|
| 2026.05.01 | ₩229,067 | ₩241,915 | ₩227,229 | ₩237,610 | +3.73% | 2166.1만 |
|---|
| 2026.04.30 | ₩216,956 | ₩223,756 | ₩213,241 | ₩221,892 | +2.27% | 1243.8만 |
|---|
| 2026.04.29 | ₩222,240 | ₩222,281 | ₩209,365 | ₩212,155 | -4.54% | 1514.6만 |
|---|
| 2026.04.28 | ₩219,773 | ₩223,756 | ₩214,153 | ₩222,240 | +1.12% | 1385.9만 |
|---|
| 2026.04.27 | ₩229,228 | ₩235,705 | ₩224,788 | ₩226,921 | -1.01% | 1329.5만 |
|---|
| 2026.04.24 | ₩237,221 | ₩237,757 | ₩226,666 | ₩229,362 | -3.31% | 1411.9만 |
|---|
| 2026.04.23 | ₩235,880 | ₩242,639 | ₩230,059 | ₩231,306 | -1.94% | 1955.9만 |
|---|
| 2026.04.22 | ₩234,606 | ₩245,764 | ₩233,358 | ₩240,547 | +2.53% | 3189.4만 |
|---|
| 2026.04.21 | ₩228,812 | ₩231,883 | ₩219,612 | ₩219,907 | -3.89% | 2215.4만 |
|---|
| 2026.04.20 | ₩217,667 | ₩229,415 | ₩215,441 | ₩229,080 | +5.24% | 2217.4만 |
|---|
| 2026.04.17 | ₩207,380 | ₩232,218 | ₩206,227 | ₩223,327 | +7.69% | 5217.4만 |
|---|
| 2026.04.16 | ₩192,065 | ₩200,044 | ₩186,861 | ₩199,749 | +4.00% | 1763.8만 |
|---|
| 2026.04.15 | ₩187,424 | ₩192,789 | ₩181,711 | ₩192,507 | +2.71% | 1394.2만 |
|---|
| 2026.04.14 | ₩184,983 | ₩192,722 | ₩182,824 | ₩184,286 | -0.38% | 2064.3만 |
|---|
| 2026.04.13 | ₩169,855 | ₩177,688 | ₩167,696 | ₩177,513 | +4.51% | 1280.5만 |
|---|
| 2026.04.10 | ₩174,415 | ₩177,406 | ₩170,861 | ₩172,524 | -1.08% | 1309.8만 |
|---|
| 2026.04.09 | ₩171,438 | ₩177,312 | ₩168,715 | ₩172,819 | +0.81% | 1449.7만 |
|---|
| 2026.04.08 | ₩179,270 | ₩180,383 | ₩169,158 | ₩172,068 | -4.02% | 1714.9만 |
|---|
| 2026.04.07 | ₩168,072 | ₩169,976 | ₩162,466 | ₩165,926 | -1.28% | 1428.4만 |
|---|
| 2026.04.06 | ₩167,066 | ₩172,283 | ₩165,228 | ₩171,250 | +2.50% | 1843.6만 |
|---|
| 2026.04.02 | ₩160,669 | ₩164,491 | ₩156,109 | ₩160,709 | +0.03% | 1761만 |
|---|
| 2026.04.01 | ₩169,225 | ₩169,386 | ₩162,868 | ₩164,665 | -2.69% | 1537.8만 |
|---|
| 2026.03.31 | ₩165,175 | ₩168,045 | ₩157,919 | ₩167,374 | +1.33% | 2129만 |
|---|
| 2026.03.30 | ₩173,745 | ₩174,804 | ₩162,010 | ₩162,868 | -6.26% | 1580만 |
|---|
| 2026.03.27 | ₩174,187 | ₩175,220 | ₩166,275 | ₩169,024 | -2.96% | 2147.5만 |
|---|
| 2026.03.26 | ₩183,133 | ₩186,526 | ₩177,956 | ₩178,278 | -2.65% | 1528.6만 |
|---|
| 2026.03.25 | ₩188,296 | ₩192,923 | ₩183,468 | ₩186,593 | -0.90% | 1870.8만 |
|---|
| 2026.03.24 | ₩186,056 | ₩187,827 | ₩180,088 | ₩182,730 | -1.79% | 1909.9만 |
|---|
| 2026.03.23 | ₩185,895 | ₩187,666 | ₩179,673 | ₩185,346 | -0.30% | 2163.4만 |
|---|
| 2026.03.20 | ₩187,049 | ₩187,344 | ₩179,887 | ₩181,939 | -2.73% | 2856.8만 |
|---|
| 2026.03.19 | ₩181,081 | ₩187,465 | ₩178,050 | ₩185,399 | +2.38% | 1922.8만 |
|---|
| 2026.03.18 | ₩194,452 | ₩196,826 | ₩188,229 | ₩188,511 | -3.06% | 2131.4만 |
|---|
| 2026.03.17 | ₩195,766 | ₩204,215 | ₩194,774 | ₩201,547 | +2.95% | 1844.9만 |
|---|
| 2026.03.16 | ₩194,935 | ₩198,811 | ₩192,199 | ₩197,845 | +1.49% | 2293.3만 |
|---|
| 2026.03.13 | ₩192,936 | ₩197,496 | ₩185,667 | ₩187,317 | -2.91% | 2368.5만 |
|---|
| 2026.03.12 | ₩183,951 | ₩186,150 | ₩178,881 | ₩184,192 | +0.13% | 1522.9만 |
|---|
| 2026.03.11 | ₩187,505 | ₩191,340 | ₩181,242 | ₩185,520 | -1.06% | 1563.8만 |
|---|
| 2026.03.10 | ₩190,348 | ₩191,059 | ₩179,632 | ₩185,694 | -2.44% | 1832.5만 |
|---|
| 2026.03.09 | ₩182,395 | ₩188,014 | ₩181,456 | ₩186,351 | +2.17% | 2043.3만 |
|---|
| 2026.03.06 | ₩180,920 | ₩182,878 | ₩176,722 | ₩179,082 | -1.02% | 1953.9만 |
|---|
| 2026.03.05 | ₩194,519 | ₩196,397 | ₩184,018 | ₩187,505 | -3.61% | 2128.6만 |
|---|
| 2026.03.04 | ₩192,896 | ₩200,554 | ₩190,697 | ₩196,397 | +1.81% | 3738.3만 |
|---|
| 2026.03.03 | ₩178,828 | ₩183,012 | ₩171,398 | ₩177,942 | -0.49% | 1940.6만 |
|---|
| 2026.03.02 | ₩173,195 | ₩187,947 | ₩172,927 | ₩184,608 | +6.59% | 2545.6만 |
|---|
| 2026.02.27 | ₩172,940 | ₩175,850 | ₩171,478 | ₩173,678 | +0.43% | 1402.8만 |
|---|
| 2026.02.26 | ₩179,310 | ₩182,060 | ₩172,524 | ₩178,908 | -0.22% | 1811.1만 |
|---|
| 2026.02.25 | ₩174,415 | ₩184,890 | ₩172,927 | ₩181,926 | +4.31% | 2415.2만 |
|---|
| 2026.02.24 | ₩163,230 | ₩169,976 | ₩158,791 | ₩167,119 | +2.38% | 1535.3만 |
|---|
| 2026.02.23 | ₩171,532 | ₩174,858 | ₩164,732 | ₩165,912 | -3.28% | 1885.9만 |
|---|
| 2026.02.20 | ₩175,032 | ₩182,583 | ₩173,557 | ₩175,756 | +0.41% | 1762.5만 |
|---|
| 2026.02.19 | ₩165,617 | ₩174,402 | ₩163,445 | ₩173,611 | +4.83% | 1545.7만 |
|---|
| 2026.02.18 | ₩171,170 | ₩177,366 | ₩165,792 | ₩167,911 | -1.90% | 1730.8만 |
|---|
| 2026.02.17 | ₩173,020 | ₩177,191 | ₩168,863 | ₩172,564 | -0.26% | 1888.1만 |
|---|
| 2026.02.13 | ₩170,325 | ₩181,389 | ₩168,662 | ₩179,552 | +5.42% | 2457.4만 |
|---|
| 2026.02.12 | ₩171,089 | ₩172,994 | ₩161,795 | ₩164,960 | -3.58% | 2096.1만 |
|---|
| 2026.02.11 | ₩179,297 | ₩179,592 | ₩166,194 | ₩169,078 | -5.70% | 2583.8만 |
|---|
| 2026.02.10 | ₩179,257 | ₩186,633 | ₩177,942 | ₩178,372 | -0.49% | 2300.2만 |
|---|
| 2026.02.09 | ₩170,821 | ₩187,196 | ₩167,817 | ₩185,667 | +8.69% | 3429.2만 |
|---|
| 2026.02.06 | ₩154,164 | ₩181,952 | ₩153,802 | ₩180,960 | +17.38% | 5777.1만 |
|---|
| 2026.02.05 | ₩161,272 | ₩163,619 | ₩139,707 | ₩143,489 | -11.03% | 6013만 |
|---|
| 2026.02.04 | ₩174,362 | ₩175,448 | ₩162,533 | ₩173,128 | -0.71% | 2577.6만 |
|---|
| 2026.02.03 | ₩187,947 | ₩188,068 | ₩169,976 | ₩178,720 | -4.91% | 2616.9만 |
|---|
| 2026.02.02 | ₩187,451 | ₩198,328 | ₩185,077 | ₩187,263 | -0.10% | 2717.2만 |
|---|
| 2026.01.30 | ₩187,760 | ₩202,713 | ₩187,625 | ₩200,782 | +6.94% | 2276.8만 |
|---|
| 2026.01.29 | ₩209,151 | ₩209,218 | ₩186,901 | ₩192,038 | -8.18% | 3461.9만 |
|---|
| 2026.01.28 | ₩220,550 | ₩222,254 | ₩210,559 | ₩212,504 | -3.65% | 1408.3만 |
|---|
| 2026.01.27 | ₩214,998 | ₩216,822 | ₩210,532 | ₩216,701 | +0.79% | 1396.2만 |
|---|
| 2026.01.26 | ₩213,791 | ₩219,840 | ₩212,732 | ₩215,360 | +0.73% | 1451.7만 |
|---|
| 2026.01.23 | ₩215,843 | ₩226,599 | ₩212,866 | ₩218,753 | +1.35% | 1487.9만 |
|---|
| 2026.01.22 | ₩219,585 | ₩220,805 | ₩213,831 | ₩215,897 | -1.68% | 1111.6만 |
|---|
| 2026.01.21 | ₩216,286 | ₩222,254 | ₩209,231 | ₩219,692 | +1.57% | 1844.1만 |
|---|
| 2026.01.20 | ₩221,516 | ₩222,254 | ₩213,040 | ₩214,891 | -2.99% | 2566.7만 |
|---|
| 2026.01.16 | ₩230,582 | ₩233,197 | ₩224,762 | ₩232,969 | +1.04% | 1946.3만 |
|---|
| 2026.01.15 | ₩240,238 | ₩240,399 | ₩228,114 | ₩229,214 | -4.59% | 2148.7만 |
|---|
| 2026.01.14 | ₩239,581 | ₩255,085 | ₩236,202 | ₩240,507 | +0.39% | 4025.7만 |
|---|
| 2026.01.13 | ₩220,550 | ₩233,036 | ₩214,489 | ₩232,004 | +5.19% | 2765.6만 |
|---|
| 2026.01.12 | ₩209,580 | ₩219,706 | ₩207,461 | ₩217,573 | +3.81% | 1618.2만 |
|---|
| 2026.01.09 | ₩223,635 | ₩224,239 | ₩208,494 | ₩211,002 | -5.65% | 2796.3만 |
|---|
| 2026.01.08 | ₩212,745 | ₩228,825 | ₩209,446 | ₩223,930 | +5.26% | 2515.9만 |
|---|
| 2026.01.07 | ₩219,209 | ₩228,208 | ₩212,504 | ₩217,037 | -0.99% | 2840.7만 |
|---|
| 2026.01.06 | ₩223,809 | ₩224,158 | ₩206,603 | ₩211,860 | -5.34% | 2262.8만 |
|---|
| 2026.01.05 | ₩219,169 | ₩224,909 | ₩215,870 | ₩220,913 | +0.80% | 2285.9만 |
|---|
| 2026.01.02 | ₩207,327 | ₩215,642 | ₩200,836 | ₩210,774 | +1.66% | 2018.6만 |
|---|
| 2025.12.31 | ₩209,540 | ₩210,291 | ₩203,075 | ₩203,786 | -2.75% | 1591.8만 |
|---|
| 2025.12.30 | ₩208,976 | ₩213,751 | ₩206,710 | ₩208,695 | -0.13% | 1274만 |
|---|
| 2025.12.29 | ₩211,833 | ₩218,512 | ₩208,306 | ₩208,400 | -1.62% | 1407.4만 |
|---|
| 2025.12.26 | ₩214,435 | ₩214,462 | ₩206,696 | ₩212,986 | -0.68% | 1229.8만 |
|---|
| 2025.12.24 | ₩210,827 | ₩213,617 | ₩208,011 | ₩212,852 | +0.96% | 709.8만 |
|---|
| 2025.12.23 | ₩217,600 | ₩218,244 | ₩209,888 | ₩211,739 | -2.69% | 1589.1만 |
|---|
| 2025.12.22 | ₩226,411 | ₩228,892 | ₩219,531 | ₩220,376 | -2.67% | 1923.5만 |
|---|
| 2025.12.19 | ₩219,142 | ₩224,976 | ₩216,768 | ₩221,047 | +0.87% | 2206.2만 |
|---|
| 2025.12.18 | ₩225,057 | ₩227,337 | ₩211,136 | ₩212,222 | -5.70% | 1753.5만 |
|---|
| 2025.12.17 | ₩224,976 | ₩229,550 | ₩214,998 | ₩215,092 | -4.39% | 1914.5만 |
|---|
| 2025.12.16 | ₩221,248 | ₩229,992 | ₩217,198 | ₩224,641 | +1.53% | 2118.1만 |
|---|
| 2025.12.15 | ₩236,041 | ₩236,711 | ₩215,307 | ₩217,372 | -7.91% | 2539.3만 |
|---|
| 2025.12.12 | ₩245,388 | ₩248,446 | ₩236,336 | ₩236,644 | -3.56% | 1453.2만 |
|---|
| 2025.12.11 | ₩241,124 | ₩246,099 | ₩229,885 | ₩245,831 | +1.95% | 1954.2만 |
|---|
| 2025.12.10 | ₩253,905 | ₩256,252 | ₩244,356 | ₩247,628 | -2.47% | 2245.9만 |
|---|
| 2025.12.09 | ₩243,404 | ₩266,082 | ₩241,298 | ₩253,462 | +4.13% | 2427만 |
|---|
| 2025.12.08 | ₩244,222 | ₩248,902 | ₩238,723 | ₩246,354 | +0.87% | 1632.8만 |
|---|
| 2025.12.05 | ₩245,885 | ₩248,634 | ₩236,443 | ₩240,051 | -2.37% | 2075.1만 |
|---|
| 2025.12.04 | ₩249,479 | ₩256,158 | ₩244,557 | ₩249,465 | -0.01% | 1647.4만 |
|---|
| 2025.12.03 | ₩245,965 | ₩255,407 | ₩238,482 | ₩252,657 | +2.72% | 2668.6만 |
|---|
| 2025.12.02 | ₩238,388 | ₩252,631 | ₩237,234 | ₩243,189 | +2.01% | 3128.6만 |
|---|
| 2025.12.01 | ₩225,660 | ₩230,917 | ₩208,695 | ₩229,898 | +1.88% | 4294만 |
|---|
| 2025.11.28 | ₩245,415 | ₩251,182 | ₩234,767 | ₩237,623 | -3.18% | 1511.4만 |
|---|
| 2025.11.26 | ₩232,943 | ₩242,250 | ₩227,591 | ₩235,558 | +1.12% | 2001.7만 |
|---|
| 2025.11.25 | ₩232,969 | ₩237,060 | ₩223,675 | ₩230,931 | -0.88% | 1911.3만 |
|---|
| 2025.11.24 | ₩230,166 | ₩241,191 | ₩222,643 | ₩240,118 | +4.32% | 2328.3만 |
|---|
| 2025.11.21 | ₩231,669 | ₩243,001 | ₩223,045 | ₩228,664 | -1.30% | 2965.1만 |
|---|
| 2025.11.20 | ₩258,089 | ₩259,551 | ₩229,979 | ₩237,556 | -7.96% | 2768.4만 |
|---|
| 2025.11.19 | ₩271,393 | ₩273,525 | ₩243,725 | ₩250,123 | -7.84% | 2802.5만 |
|---|
| 2025.11.18 | ₩263,346 | ₩286,776 | ₩262,863 | ₩277,348 | +5.32% | 2205만 |
|---|
| 2025.11.17 | ₩264,245 | ₩273,794 | ₩254,186 | ₩262,086 | -0.82% | 1954.5만 |
|---|
| 2025.11.14 | ₩269,006 | ₩280,084 | ₩260,932 | ₩267,893 | -0.41% | 2323.4만 |
|---|
| 2025.11.13 | ₩300,147 | ₩303,098 | ₩277,656 | ₩279,681 | -6.82% | 1647.5만 |
|---|
| 2025.11.12 | ₩313,693 | ₩314,953 | ₩294,783 | ₩301,233 | -3.97% | 1080만 |
|---|
| 2025.11.11 | ₩317,126 | ₩320,854 | ₩309,200 | ₩310,273 | -2.16% | 834만 |
|---|
| 2025.11.10 | ₩334,856 | ₩335,231 | ₩314,631 | ₩320,372 | -4.33% | 952.7만 |
|---|
| 2025.11.07 | ₩298,618 | ₩326,876 | ₩294,622 | ₩324,462 | +8.65% | 1697.6만 |
|---|
| 2025.11.06 | ₩338,155 | ₩338,423 | ₩315,208 | ₩318,118 | -5.93% | 1446.8만 |
|---|
| 2025.11.05 | ₩335,553 | ₩342,474 | ₩331,288 | ₩341,991 | +1.92% | 967.6만 |
|---|
| 2025.11.04 | ₩342,205 | ₩346,296 | ₩329,733 | ₩331,248 | -3.20% | 1573.5만 |
|---|
| 2025.11.03 | ₩354,316 | ₩362,591 | ₩348,495 | ₩354,960 | +0.18% | 1107.5만 |
|---|
| 2025.10.31 | ₩362,081 | ₩370,584 | ₩352,720 | ₩361,451 | -0.17% | 1407.2만 |
|---|
| 2025.10.30 | ₩362,094 | ₩363,945 | ₩340,650 | ₩341,414 | -5.71% | 1556.4만 |
|---|
| 2025.10.29 | ₩381,393 | ₩383,807 | ₩367,472 | ₩369,296 | -3.17% | 1018.4만 |
|---|
| 2025.10.28 | ₩395,824 | ₩398,587 | ₩381,219 | ₩381,742 | -3.56% | 799.7만 |
|---|
| 2025.10.27 | ₩401,671 | ₩402,074 | ₩392,954 | ₩396,481 | -1.29% | 813.6만 |
|---|
| 2025.10.24 | ₩389,507 | ₩391,814 | ₩383,714 | ₩387,697 | -0.46% | 788.2만 |
|---|
| 2025.10.23 | ₩382,855 | ₩387,683 | ₩372,837 | ₩382,118 | -0.19% | 908.2만 |
|---|
| 2025.10.22 | ₩392,981 | ₩399,606 | ₩370,959 | ₩376,606 | -4.17% | 1513만 |
|---|
| 2025.10.21 | ₩394,228 | ₩410,375 | ₩390,969 | ₩404,904 | +2.71% | 790.3만 |
|---|
| 2025.10.20 | ₩398,600 | ₩410,603 | ₩394,832 | ₩397,796 | -0.20% | 968만 |
|---|
| 2025.10.17 | ₩374,540 | ₩392,686 | ₩374,178 | ₩388,756 | +3.80% | 1311.1만 |
|---|
| 2025.10.16 | ₩402,208 | ₩404,461 | ₩378,456 | ₩380,669 | -5.36% | 1381.8만 |
|---|
| 2025.10.15 | ₩407,170 | ₩414,251 | ₩395,127 | ₩397,997 | -2.25% | 1062.6만 |
|---|
| 2025.10.14 | ₩403,683 | ₩419,388 | ₩398,775 | ₩403,241 | -0.11% | 1148.1만 |
|---|
| 2025.10.13 | ₩411,287 | ₩423,733 | ₩403,133 | ₩423,089 | +2.87% | 1157.5만 |
|---|
| 2025.10.10 | ₩433,430 | ₩433,765 | ₩407,130 | ₩408,766 | -5.69% | 1364.4만 |
|---|