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 | ₩206,868 | ₩212,086 | ₩201,878 | ₩207,029 | +0.08% | 1599.8만 |
| 2026.09.28–2026.10.02 | ₩211,616 | ₩228,263 | ₩207,994 | ₩214,634 | +1.43% | 4357.6만 |
| 2026.09.21–2026.09.25 | ₩220,764 | ₩227,391 | ₩210,302 | ₩212,756 | -3.63% | 7703.8만 |
| 2026.09.14–2026.09.18 | ₩183,206 | ₩206,599 | ₩182,669 | ₩206,465 | +12.70% | 5467.4만 |
| 2026.08.24–2026.08.28 | ₩163,434 | ₩187,498 | ₩158,886 | ₩170,771 | +4.49% | 1.7억 |
| 2026.08.17–2026.08.21 | ₩125,084 | ₩163,528 | ₩124,011 | ₩159,960 | +27.88% | 1.8억 |
| 2026.08.10–2026.08.14 | ₩133,414 | ₩135,171 | ₩122,964 | ₩124,802 | -6.45% | 7620.4만 |
| 2026.08.03–2026.08.07 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,420 |
| ₩141,516 |
| ₩121,972 |
| ₩134,151 |
| +8.69% |
| 8194.2만 |
| 2026.07.27–2026.07.31 | ₩126,814 | ₩134,205 | ₩119,665 | ₩125,124 | -1.33% | 7938.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩128,263 | ₩140,308 | ₩120,402 | ₩122,964 | -4.13% | 7973.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩122,723 | ₩136,754 | ₩120,751 | ₩127,230 | +3.67% | 6974.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩127,619 | ₩140,550 | ₩123,112 | ₩126,948 | -0.53% | 9366.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩114,916 | ₩139,651 | ₩110,959 | ₩135,171 | +17.63% | 1.5억 |
|---|
| 2026.06.22–2026.06.26 | ₩155,882 | ₩160,966 | ₩109,738 | ₩110,409 | -29.17% | 1.8억 |
|---|
| 2026.06.15–2026.06.18 | ₩178,699 | ₩182,763 | ₩144,668 | ₩150,945 | -15.53% | 9136.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩168,799 | ₩173,038 | ₩151,938 | ₩166,291 | -1.49% | 9404.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩199,155 | ₩206,398 | ₩153,333 | ₩161,556 | -18.88% | 1.4억 |
|---|
| 2026.05.26–2026.05.29 | ₩215,734 | ₩224,010 | ₩193,561 | ₩213,400 | -1.08% | 5920.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩226,935 | ₩227,002 | ₩213,601 | ₩214,473 | -5.49% | 6244.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩253,789 | ₩264,252 | ₩232,877 | ₩237,988 | -6.23% | 7879.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩242,656 | ₩255,412 | ₩235,707 | ₩251,629 | +3.70% | 7996.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩229,269 | ₩241,958 | ₩209,403 | ₩237,652 | +3.66% | 7639.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩217,706 | ₩245,808 | ₩215,479 | ₩229,403 | +5.37% | 1.1억 |
|---|
| 2026.04.13–2026.04.17 | ₩169,886 | ₩232,260 | ₩167,726 | ₩223,367 | +31.48% | 1.2억 |
|---|
| 2026.04.06–2026.04.10 | ₩167,096 | ₩180,416 | ₩162,495 | ₩172,555 | +3.27% | 7746.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩173,776 | ₩174,835 | ₩156,137 | ₩160,738 | -7.50% | 7007.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩185,929 | ₩192,958 | ₩166,304 | ₩169,054 | -9.08% | 9620.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩194,970 | ₩204,252 | ₩178,082 | ₩181,972 | -6.67% | 1.1억 |
|---|
| 2026.03.09–2026.03.13 | ₩182,428 | ₩197,532 | ₩178,913 | ₩187,351 | +2.70% | 9331만 |
|---|
| 2026.03.02–2026.03.06 | ₩173,226 | ₩200,590 | ₩171,428 | ₩179,114 | +3.40% | 1.2억 |
|---|
| 2026.02.23–2026.02.27 | ₩171,563 | ₩184,923 | ₩158,819 | ₩173,709 | +1.25% | 9050.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩173,051 | ₩182,615 | ₩163,474 | ₩175,788 | +1.58% | 6927.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩170,852 | ₩187,230 | ₩161,824 | ₩179,584 | +5.11% | 1.3억 |
|---|
| 2026.02.02–2026.02.06 | ₩187,485 | ₩198,363 | ₩139,732 | ₩180,992 | -3.46% | 2억 |
|---|
| 2026.01.26–2026.01.30 | ₩213,829 | ₩222,293 | ₩186,935 | ₩200,818 | -6.08% | 9994.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩221,556 | ₩226,640 | ₩209,269 | ₩218,792 | -1.25% | 7010.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩209,617 | ₩255,130 | ₩207,498 | ₩233,011 | +11.16% | 1.3억 |
|---|
| 2026.01.05–2026.01.09 | ₩219,208 | ₩228,866 | ₩206,640 | ₩211,039 | -3.73% | 1.3억 |
|---|
| 2025.12.29–2026.01.02 | ₩211,871 | ₩218,551 | ₩200,872 | ₩210,811 | -0.50% | 6291.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩226,452 | ₩228,933 | ₩206,733 | ₩213,025 | -5.93% | 5452.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩236,083 | ₩236,754 | ₩211,173 | ₩221,086 | -6.35% | 1.1억 |
|---|
| 2025.12.08–2025.12.12 | ₩244,265 | ₩266,130 | ₩229,926 | ₩236,686 | -3.10% | 9713.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩225,701 | ₩256,204 | ₩208,732 | ₩240,094 | +6.38% | 1.4억 |
|---|
| 2025.11.24–2025.11.28 | ₩230,208 | ₩251,227 | ₩222,682 | ₩237,666 | +3.24% | 7752.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩264,292 | ₩286,827 | ₩223,085 | ₩228,705 | -13.46% | 1.3억 |
|---|
| 2025.11.10–2025.11.14 | ₩334,916 | ₩335,291 | ₩260,979 | ₩267,941 | -20.00% | 6837.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩354,379 | ₩362,655 | ₩294,674 | ₩324,520 | -8.43% | 6793만 |
|---|
| 2025.10.27–2025.10.31 | ₩401,743 | ₩402,146 | ₩340,711 | ₩361,515 | -10.01% | 5595.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩398,672 | ₩410,677 | ₩371,026 | ₩387,766 | -2.74% | 4967.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩411,361 | ₩423,809 | ₩374,245 | ₩388,826 | -5.48% | 6061만 |
|---|
| 2025.10.06–2025.10.10 | ₩486,854 | ₩489,885 | ₩407,203 | ₩408,839 | -16.02% | 6698.8만 |
|---|
| 2025.09.29–2025.10.03 | ₩420,831 | ₩480,938 | ₩417,169 | ₩471,669 | +12.08% | 6022만 |
|---|
| 2025.09.22–2025.09.26 | ₩452,072 | ₩458,202 | ₩392,166 | ₩414,567 | -8.30% | 6245.6만 |
|---|
| 2025.09.15–2025.09.19 | ₩441,851 | ₩480,549 | ₩429,845 | ₩462,441 | +4.66% | 6526.7만 |
|---|
| 2025.09.08–2025.09.12 | ₩440,120 | ₩456,083 | ₩431,254 | ₩444,587 | +1.01% | 4460.1만 |
|---|
| 2025.09.02–2025.09.05 | ₩449,268 | ₩467,605 | ₩426,223 | ₩450,529 | +0.28% | 4488.1만 |
|---|
| 2025.08.29–2025.08.29 | ₩448,826 | ₩455,573 | ₩446,197 | ₩448,571 | -0.06% | 1016.2만 |
|---|