시장 데이터를 불러오는 중
전체 종목
Strategy Inc - Variable Rate Series A Perpetual Stretch Preferred Stock 과거 주가
Strategy Inc - Variable Rate Series A Perpetual Stretch Preferred Stock · STRC · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Strategy Inc - Variable Rate Series A Perpetual Stretch Preferred Stock · STRC · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩133,480 | ₩133,745 | ₩133,439 | ₩133,647 | +0.13% | 127.2만 |
| 2026.10.08 | ₩133,332 | ₩133,480 | ₩132,876 | ₩133,372 | +0.03% | 152.5만 |
| 2026.10.07 | ₩133,346 | ₩133,574 | ₩133,325 | ₩133,346 | 0.00% | 117.8만 |
| 2026.10.06 | ₩133,533 | ₩133,641 | ₩133,372 | ₩133,399 | -0.10% | 115.8만 |
| 2026.10.05 | ₩133,372 | ₩133,641 | ₩133,359 | ₩133,413 | +0.03% | 139.1만 |
| 2026.10.02 | ₩133,453 | ₩133,708 | ₩133,305 | ₩133,319 | -0.10% | 182.2만 |
| 2026.10.01 | ₩133,010 | ₩133,560 | ₩132,983 | ₩133,439 | +0.32% | 185.3만 |
| 2026.09.30 | ₩132,769 | ₩133,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,238 |
| +0.35% |
| 201만 |
| 2026.09.29 | ₩133,185 | ₩133,574 | ₩132,916 | ₩133,520 | +0.25% | 194.4만 |
|---|
| 2026.09.28 | ₩132,420 | ₩133,225 | ₩132,300 | ₩132,903 | +0.36% | 190.7만 |
|---|
| 2026.09.25 | ₩132,112 | ₩132,434 | ₩131,857 | ₩132,152 | +0.03% | 157.6만 |
|---|
| 2026.09.24 | ₩132,501 | ₩132,672 | ₩131,776 | ₩131,844 | -0.50% | 102.9만 |
|---|
| 2026.09.23 | ₩132,662 | ₩132,782 | ₩132,367 | ₩132,648 | -0.01% | 115만 |
|---|
| 2026.09.22 | ₩132,608 | ₩132,903 | ₩132,474 | ₩132,849 | +0.18% | 152.2만 |
|---|
| 2026.09.21 | ₩132,434 | ₩132,836 | ₩132,380 | ₩132,474 | +0.03% | 184.6만 |
|---|
| 2026.09.18 | ₩131,562 | ₩132,635 | ₩131,562 | ₩132,112 | +0.42% | 137.5만 |
|---|
| 2026.09.17 | ₩130,502 | ₩131,642 | ₩130,502 | ₩131,602 | +0.84% | 108.6만 |
|---|
| 2026.09.16 | ₩130,449 | ₩131,361 | ₩130,100 | ₩130,181 | -0.21% | 119.4만 |
|---|
| 2026.09.15 | ₩131,696 | ₩131,857 | ₩130,073 | ₩130,274 | -1.08% | 207.1만 |
|---|
| 2026.09.14 | ₩132,286 | ₩132,809 | ₩132,232 | ₩132,648 | +0.27% | 204.2만 |
|---|
| 2026.09.11 | ₩131,428 | ₩132,353 | ₩131,374 | ₩132,286 | +0.65% | 138.9만 |
|---|
| 2026.09.10 | ₩131,173 | ₩131,428 | ₩131,052 | ₩131,388 | +0.16% | 123.3만 |
|---|
| 2026.09.09 | ₩131,428 | ₩131,656 | ₩131,227 | ₩131,227 | -0.15% | 138.2만 |
|---|
| 2026.09.08 | ₩130,865 | ₩131,696 | ₩130,757 | ₩131,481 | +0.47% | 109.5만 |
|---|
| 2026.09.04 | ₩130,945 | ₩131,495 | ₩130,824 | ₩131,093 | +0.11% | 132만 |
|---|
| 2026.09.03 | ₩130,261 | ₩131,495 | ₩130,201 | ₩131,186 | +0.71% | 186.5만 |
|---|
| 2026.09.02 | ₩129,765 | ₩130,355 | ₩129,564 | ₩130,181 | +0.32% | 100.9만 |
|---|
| 2026.09.01 | ₩129,443 | ₩130,315 | ₩129,419 | ₩129,818 | +0.29% | 132.9만 |
|---|
| 2026.08.31 | ₩130,382 | ₩130,784 | ₩129,443 | ₩130,221 | -0.12% | 256만 |
|---|
| 2026.08.28 | ₩131,495 | ₩131,642 | ₩130,516 | ₩130,529 | -0.73% | 188.9만 |
|---|
| 2026.08.27 | ₩130,891 | ₩131,562 | ₩130,771 | ₩131,428 | +0.41% | 148.9만 |
|---|
| 2026.08.26 | ₩130,221 | ₩131,012 | ₩130,100 | ₩130,301 | +0.06% | 138.4만 |
|---|
| 2026.08.25 | ₩130,596 | ₩131,093 | ₩130,234 | ₩130,288 | -0.24% | 159.4만 |
|---|
| 2026.08.24 | ₩129,175 | ₩130,610 | ₩129,081 | ₩130,368 | +0.92% | 184.9만 |
|---|
| 2026.08.21 | ₩128,303 | ₩129,014 | ₩128,236 | ₩128,987 | +0.53% | 178.5만 |
|---|
| 2026.08.20 | ₩128,370 | ₩128,544 | ₩127,646 | ₩127,740 | -0.49% | 151.6만 |
|---|
| 2026.08.19 | ₩125,956 | ₩128,276 | ₩125,916 | ₩127,820 | +1.48% | 158만 |
|---|
| 2026.08.18 | ₩126,439 | ₩127,257 | ₩126,063 | ₩126,077 | -0.29% | 104.2만 |
|---|
| 2026.08.17 | ₩127,136 | ₩127,552 | ₩126,265 | ₩126,546 | -0.46% | 112.5만 |
|---|
| 2026.08.14 | ₩127,740 | ₩127,860 | ₩126,094 | ₩127,109 | -0.49% | 120.1만 |
|---|
| 2026.08.13 | ₩128,343 | ₩128,611 | ₩128,343 | ₩128,437 | +0.07% | 123.7만 |
|---|
| 2026.08.12 | ₩127,860 | ₩128,491 | ₩127,517 | ₩127,827 | -0.03% | 116만 |
|---|
| 2026.08.11 | ₩126,372 | ₩128,142 | ₩126,305 | ₩127,834 | +1.16% | 103.6만 |
|---|
| 2026.08.10 | ₩127,753 | ₩128,142 | ₩126,320 | ₩126,533 | -0.96% | 125.5만 |
|---|
| 2026.08.07 | ₩126,841 | ₩127,914 | ₩126,841 | ₩127,418 | +0.45% | 149.9만 |
|---|
| 2026.08.06 | ₩125,862 | ₩127,266 | ₩125,527 | ₩126,144 | +0.22% | 135.1만 |
|---|
| 2026.08.05 | ₩124,843 | ₩126,627 | ₩124,695 | ₩126,198 | +1.08% | 139.8만 |
|---|
| 2026.08.04 | ₩124,025 | ₩126,372 | ₩123,730 | ₩124,092 | +0.05% | 179.8만 |
|---|
| 2026.08.03 | ₩120,699 | ₩124,454 | ₩120,498 | ₩123,810 | +2.58% | 184만 |
|---|
| 2026.07.31 | ₩119,599 | ₩120,511 | ₩118,312 | ₩119,975 | +0.31% | 207.9만 |
|---|
| 2026.07.30 | ₩118,701 | ₩120,565 | ₩118,034 | ₩120,028 | +1.12% | 107.8만 |
|---|
| 2026.07.29 | ₩118,044 | ₩119,437 | ₩117,346 | ₩117,360 | -0.58% | 106.6만 |
|---|
| 2026.07.28 | ₩118,017 | ₩119,613 | ₩117,910 | ₩118,312 | +0.25% | 85.4만 |
|---|
| 2026.07.27 | ₩118,687 | ₩119,881 | ₩117,816 | ₩118,446 | -0.20% | 146.8만 |
|---|
| 2026.07.24 | ₩113,993 | ₩117,185 | ₩113,913 | ₩116,521 | +2.22% | 155.7만 |
|---|
| 2026.07.23 | ₩116,649 | ₩116,649 | ₩113,351 | ₩113,913 | -2.35% | 127.1만 |
|---|
| 2026.07.22 | ₩117,856 | ₩118,390 | ₩116,917 | ₩117,279 | -0.49% | 62.7만 |
|---|
| 2026.07.21 | ₩119,291 | ₩119,358 | ₩117,373 | ₩118,231 | -0.89% | 90.2만 |
|---|
| 2026.07.20 | ₩115,482 | ₩119,103 | ₩115,402 | ₩116,810 | +1.15% | 92.4만 |
|---|
| 2026.07.17 | ₩113,900 | ₩115,992 | ₩112,398 | ₩114,382 | +0.42% | 97.5만 |
|---|
| 2026.07.16 | ₩117,682 | ₩117,682 | ₩113,819 | ₩114,557 | -2.66% | 97.9만 |
|---|
| 2026.07.15 | ₩118,473 | ₩119,854 | ₩117,601 | ₩117,722 | -0.63% | 100.9만 |
|---|
| 2026.07.14 | ₩118,017 | ₩120,028 | ₩117,105 | ₩118,298 | +0.24% | 128.9만 |
|---|
| 2026.07.13 | ₩117,856 | ₩117,856 | ₩115,871 | ₩116,703 | -0.98% | 92만 |
|---|
| 2026.07.10 | ₩116,086 | ₩117,896 | ₩115,081 | ₩117,319 | +1.06% | 125만 |
|---|
| 2026.07.09 | ₩116,340 | ₩116,512 | ₩114,208 | ₩114,946 | -1.20% | 119만 |
|---|
| 2026.07.08 | ₩114,986 | ₩115,992 | ₩113,646 | ₩115,563 | +0.50% | 130.6만 |
|---|
| 2026.07.07 | ₩119,358 | ₩119,358 | ₩115,737 | ₩116,086 | -2.74% | 149만 |
|---|
| 2026.07.06 | ₩117,682 | ₩122,483 | ₩117,011 | ₩118,795 | +0.95% | 231.7만 |
|---|
| 2026.07.02 | ₩120,699 | ₩120,806 | ₩114,664 | ₩117,842 | -2.37% | 287만 |
|---|
| 2026.07.01 | ₩113,980 | ₩119,693 | ₩113,806 | ₩117,293 | +2.91% | 276.9만 |
|---|
| 2026.06.30 | ₩108,616 | ₩113,993 | ₩107,985 | ₩113,806 | +4.78% | 522만 |
|---|
| 2026.06.29 | ₩109,072 | ₩113,913 | ₩103,345 | ₩112,210 | +2.88% | 753.7만 |
|---|
| 2026.06.26 | ₩96,640 | ₩102,755 | ₩95,553 | ₩100,006 | +3.48% | 630.8만 |
|---|
| 2026.06.25 | ₩109,031 | ₩109,300 | ₩98,732 | ₩101,508 | -6.90% | 863.6만 |
|---|
| 2026.06.24 | ₩115,335 | ₩115,884 | ₩107,087 | ₩108,415 | -6.00% | 601.7만 |
|---|
| 2026.06.23 | ₩116,729 | ₩118,352 | ₩116,072 | ₩117,091 | +0.31% | 215.4만 |
|---|
| 2026.06.22 | ₩122,040 | ₩123,167 | ₩118,044 | ₩119,076 | -2.43% | 350.8만 |
|---|
| 2026.06.18 | ₩119,586 | ₩120,270 | ₩110,681 | ₩118,808 | -0.65% | 1080.8만 |
|---|
| 2026.06.17 | ₩124,722 | ₩124,991 | ₩118,687 | ₩119,358 | -4.30% | 514.2만 |
|---|
| 2026.06.16 | ₩127,700 | ₩127,713 | ₩123,006 | ₩123,100 | -3.60% | 238.2만 |
|---|
| 2026.06.15 | ₩126,493 | ₩128,813 | ₩126,198 | ₩127,673 | +0.93% | 290.6만 |
|---|
| 2026.06.12 | ₩129,658 | ₩130,120 | ₩127,136 | ₩127,136 | -1.94% | 255.6만 |
|---|
| 2026.06.11 | ₩129,000 | ₩129,738 | ₩128,770 | ₩129,403 | +0.31% | 134.2만 |
|---|
| 2026.06.10 | ₩128,746 | ₩130,623 | ₩127,807 | ₩128,491 | -0.20% | 190만 |
|---|
| 2026.06.09 | ₩130,181 | ₩130,610 | ₩126,734 | ₩128,987 | -0.92% | 341.7만 |
|---|
| 2026.06.08 | ₩127,592 | ₩131,066 | ₩127,404 | ₩129,886 | +1.80% | 407.2만 |
|---|
| 2026.06.05 | ₩127,874 | ₩128,075 | ₩121,209 | ₩125,259 | -2.05% | 751.7만 |
|---|
| 2026.06.04 | ₩126,332 | ₩129,416 | ₩126,200 | ₩127,968 | +1.30% | 388.6만 |
|---|
| 2026.06.03 | ₩130,409 | ₩130,529 | ₩126,734 | ₩126,935 | -2.66% | 404.6만 |
|---|
| 2026.06.02 | ₩131,599 | ₩131,629 | ₩128,196 | ₩129,698 | -1.45% | 577만 |
|---|
| 2026.06.01 | ₩132,621 | ₩132,715 | ₩131,428 | ₩131,522 | -0.83% | 355.6만 |
|---|
| 2026.05.29 | ₩132,434 | ₩133,197 | ₩132,340 | ₩132,755 | +0.24% | 403.8만 |
|---|
| 2026.05.28 | ₩133,024 | ₩133,077 | ₩130,234 | ₩132,192 | -0.63% | 399.1만 |
|---|
| 2026.05.27 | ₩133,426 | ₩133,426 | ₩132,916 | ₩132,997 | -0.32% | 186.8만 |
|---|
| 2026.05.26 | ₩133,292 | ₩133,507 | ₩133,238 | ₩133,399 | +0.08% | 189.8만 |
|---|
| 2026.05.22 | ₩133,332 | ₩133,359 | ₩133,037 | ₩133,171 | -0.12% | 173.6만 |
|---|
| 2026.05.21 | ₩133,064 | ₩133,446 | ₩132,963 | ₩133,198 | +0.10% | 197만 |
|---|
| 2026.05.20 | ₩132,903 | ₩133,238 | ₩132,809 | ₩132,983 | +0.06% | 162만 |
|---|
| 2026.05.19 | ₩132,608 | ₩132,836 | ₩132,300 | ₩132,755 | +0.11% | 201.8만 |
|---|
| 2026.05.18 | ₩133,051 | ₩133,171 | ₩132,098 | ₩132,246 | -0.60% | 464.8만 |
|---|
| 2026.05.15 | ₩132,970 | ₩133,211 | ₩132,702 | ₩133,024 | +0.04% | 502만 |
|---|
| 2026.05.14 | ₩134,110 | ₩134,123 | ₩134,097 | ₩134,110 | 0.00% | 1560.9만 |
|---|
| 2026.05.13 | ₩134,110 | ₩134,123 | ₩134,097 | ₩134,110 | 0.00% | 530.3만 |
|---|
| 2026.05.12 | ₩134,123 | ₩134,123 | ₩134,097 | ₩134,097 | -0.02% | 372.3만 |
|---|
| 2026.05.11 | ₩134,110 | ₩134,123 | ₩134,097 | ₩134,110 | 0.00% | 446.8만 |
|---|
| 2026.05.08 | ₩134,097 | ₩134,097 | ₩134,070 | ₩134,097 | 0.00% | 219.2만 |
|---|
| 2026.05.07 | ₩134,056 | ₩134,083 | ₩134,003 | ₩134,056 | 0.00% | 211.1만 |
|---|
| 2026.05.06 | ₩134,083 | ₩134,083 | ₩134,043 | ₩134,070 | -0.01% | 252만 |
|---|
| 2026.05.05 | ₩134,083 | ₩134,083 | ₩134,003 | ₩134,056 | -0.02% | 237.3만 |
|---|
| 2026.05.04 | ₩134,030 | ₩134,043 | ₩133,962 | ₩134,043 | +0.01% | 264.8만 |
|---|
| 2026.05.01 | ₩133,949 | ₩133,976 | ₩133,855 | ₩133,922 | -0.02% | 257.3만 |
|---|
| 2026.04.30 | ₩133,466 | ₩133,895 | ₩133,466 | ₩133,775 | +0.23% | 250.9만 |
|---|
| 2026.04.29 | ₩133,466 | ₩133,533 | ₩133,386 | ₩133,399 | -0.05% | 190.3만 |
|---|
| 2026.04.28 | ₩133,439 | ₩133,507 | ₩133,265 | ₩133,372 | -0.05% | 187.1만 |
|---|
| 2026.04.27 | ₩133,614 | ₩133,708 | ₩133,346 | ₩133,372 | -0.18% | 201.3만 |
|---|
| 2026.04.24 | ₩133,654 | ₩133,788 | ₩133,480 | ₩133,480 | -0.13% | 220.6만 |
|---|
| 2026.04.23 | ₩133,439 | ₩133,667 | ₩133,372 | ₩133,574 | +0.10% | 179.6만 |
|---|
| 2026.04.22 | ₩133,399 | ₩133,466 | ₩133,305 | ₩133,359 | -0.03% | 268.4만 |
|---|
| 2026.04.21 | ₩133,319 | ₩133,439 | ₩133,091 | ₩133,158 | -0.12% | 187.7만 |
|---|
| 2026.04.20 | ₩133,359 | ₩133,413 | ₩133,104 | ₩133,198 | -0.12% | 309.3만 |
|---|
| 2026.04.17 | ₩133,077 | ₩133,238 | ₩132,930 | ₩133,051 | -0.02% | 337.7만 |
|---|
| 2026.04.16 | ₩133,305 | ₩133,332 | ₩132,702 | ₩132,849 | -0.34% | 332.7만 |
|---|
| 2026.04.15 | ₩133,359 | ₩133,426 | ₩132,903 | ₩133,198 | -0.12% | 503.9만 |
|---|
| 2026.04.14 | ₩134,110 | ₩134,244 | ₩134,110 | ₩134,110 | 0.00% | 1582.3만 |
|---|
| 2026.04.13 | ₩134,123 | ₩134,123 | ₩134,110 | ₩134,110 | -0.01% | 1172.8만 |
|---|
| 2026.04.10 | ₩134,123 | ₩134,123 | ₩134,110 | ₩134,110 | -0.01% | 529.4만 |
|---|
| 2026.04.09 | ₩134,110 | ₩134,258 | ₩134,110 | ₩134,110 | 0.00% | 309.8만 |
|---|
| 2026.04.08 | ₩134,110 | ₩134,123 | ₩134,097 | ₩134,110 | 0.00% | 333.1만 |
|---|
| 2026.04.07 | ₩134,110 | ₩134,123 | ₩134,083 | ₩134,110 | 0.00% | 170.4만 |
|---|
| 2026.04.06 | ₩134,097 | ₩134,123 | ₩134,097 | ₩134,110 | +0.01% | 166만 |
|---|
| 2026.04.02 | ₩134,056 | ₩134,123 | ₩134,030 | ₩134,110 | +0.04% | 210.4만 |
|---|
| 2026.04.01 | ₩134,137 | ₩134,137 | ₩134,070 | ₩134,110 | -0.02% | 159.8만 |
|---|
| 2026.03.31 | ₩134,110 | ₩134,137 | ₩133,976 | ₩134,137 | +0.02% | 522.7만 |
|---|
| 2026.03.30 | ₩134,097 | ₩134,110 | ₩133,869 | ₩134,063 | -0.03% | 211.1만 |
|---|
| 2026.03.27 | ₩133,976 | ₩134,030 | ₩133,614 | ₩133,989 | +0.01% | 211.1만 |
|---|
| 2026.03.26 | ₩134,043 | ₩134,110 | ₩134,030 | ₩134,070 | +0.02% | 212.9만 |
|---|
| 2026.03.25 | ₩134,097 | ₩134,110 | ₩134,016 | ₩134,030 | -0.05% | 152.5만 |
|---|
| 2026.03.24 | ₩133,962 | ₩134,083 | ₩133,936 | ₩134,043 | +0.06% | 168.2만 |
|---|
| 2026.03.23 | ₩133,721 | ₩134,043 | ₩133,721 | ₩133,922 | +0.15% | 181.8만 |
|---|
| 2026.03.20 | ₩133,748 | ₩133,775 | ₩133,265 | ₩133,507 | -0.18% | 131.5만 |
|---|
| 2026.03.19 | ₩133,439 | ₩133,694 | ₩133,252 | ₩133,413 | -0.02% | 139.9만 |
|---|
| 2026.03.18 | ₩133,949 | ₩133,949 | ₩133,439 | ₩133,533 | -0.31% | 169.5만 |
|---|
| 2026.03.17 | ₩133,962 | ₩133,962 | ₩133,909 | ₩133,942 | -0.02% | 154.6만 |
|---|
| 2026.03.16 | ₩133,909 | ₩133,976 | ₩133,694 | ₩133,882 | -0.02% | 249.4만 |
|---|
| 2026.03.13 | ₩133,681 | ₩133,842 | ₩133,439 | ₩133,775 | +0.07% | 302.7만 |
|---|
| 2026.03.12 | ₩134,150 | ₩134,204 | ₩134,043 | ₩134,123 | -0.02% | 746.9만 |
|---|
| 2026.03.11 | ₩134,123 | ₩134,351 | ₩134,123 | ₩134,150 | +0.02% | 461.8만 |
|---|
| 2026.03.10 | ₩134,137 | ₩134,217 | ₩134,110 | ₩134,137 | 0.00% | 439.4만 |
|---|
| 2026.03.09 | ₩134,123 | ₩134,217 | ₩134,110 | ₩134,190 | +0.05% | 315.7만 |
|---|
| 2026.03.06 | ₩134,123 | ₩134,190 | ₩134,110 | ₩134,137 | +0.01% | 266.7만 |
|---|
| 2026.03.05 | ₩134,244 | ₩134,271 | ₩134,110 | ₩134,123 | -0.09% | 133.4만 |
|---|
| 2026.03.04 | ₩134,298 | ₩134,338 | ₩134,150 | ₩134,177 | -0.09% | 150.7만 |
|---|
| 2026.03.03 | ₩134,056 | ₩134,204 | ₩134,043 | ₩134,123 | +0.05% | 200.7만 |
|---|
| 2026.03.02 | ₩134,110 | ₩134,244 | ₩134,070 | ₩134,110 | 0.00% | 143.1만 |
|---|
| 2026.02.27 | ₩134,043 | ₩134,177 | ₩133,587 | ₩134,110 | +0.05% | 89.9만 |
|---|
| 2026.02.26 | ₩134,097 | ₩134,110 | ₩133,869 | ₩134,110 | +0.01% | 79.5만 |
|---|
| 2026.02.25 | ₩134,070 | ₩134,110 | ₩133,909 | ₩134,056 | -0.01% | 124.8만 |
|---|
| 2026.02.24 | ₩133,721 | ₩134,030 | ₩133,641 | ₩133,989 | +0.20% | 63.6만 |
|---|
| 2026.02.23 | ₩133,600 | ₩133,949 | ₩133,507 | ₩133,895 | +0.22% | 77.5만 |
|---|
| 2026.02.20 | ₩133,493 | ₩133,909 | ₩133,493 | ₩133,869 | +0.28% | 45.8만 |
|---|
| 2026.02.19 | ₩133,305 | ₩133,708 | ₩133,037 | ₩133,654 | +0.26% | 41.9만 |
|---|
| 2026.02.18 | ₩133,359 | ₩133,614 | ₩133,198 | ₩133,439 | +0.06% | 63.5만 |
|---|
| 2026.02.17 | ₩133,748 | ₩133,802 | ₩133,132 | ₩133,211 | -0.40% | 110.4만 |
|---|
| 2026.02.13 | ₩133,493 | ₩133,976 | ₩133,332 | ₩133,842 | +0.26% | 103.7만 |
|---|
| 2026.02.12 | ₩134,123 | ₩134,231 | ₩134,043 | ₩134,150 | +0.02% | 199.4만 |
|---|
| 2026.02.11 | ₩133,802 | ₩134,164 | ₩133,305 | ₩134,110 | +0.23% | 93만 |
|---|
| 2026.02.10 | ₩133,439 | ₩133,976 | ₩133,386 | ₩133,667 | +0.17% | 92.4만 |
|---|
| 2026.02.09 | ₩132,635 | ₩133,734 | ₩131,884 | ₩133,734 | +0.83% | 105.2만 |
|---|
| 2026.02.06 | ₩130,596 | ₩132,675 | ₩129,084 | ₩132,447 | +1.42% | 191.6만 |
|---|
| 2026.02.05 | ₩129,537 | ₩129,912 | ₩124,856 | ₩125,621 | -3.02% | 336.9만 |
|---|
| 2026.02.04 | ₩132,259 | ₩132,367 | ₩130,087 | ₩131,414 | -0.64% | 172.8만 |
|---|
| 2026.02.03 | ₩132,997 | ₩133,225 | ₩131,227 | ₩132,038 | -0.72% | 151만 |
|---|
| 2026.02.02 | ₩131,897 | ₩133,346 | ₩131,830 | ₩132,836 | +0.71% | 137.6만 |
|---|
| 2026.01.30 | ₩131,937 | ₩133,346 | ₩131,763 | ₩132,755 | +0.62% | 124.2만 |
|---|
| 2026.01.29 | ₩132,769 | ₩132,890 | ₩131,361 | ₩131,683 | -0.82% | 193만 |
|---|
| 2026.01.28 | ₩133,346 | ₩133,439 | ₩132,565 | ₩132,755 | -0.44% | 109.2만 |
|---|
| 2026.01.27 | ₩133,171 | ₩133,285 | ₩132,769 | ₩132,983 | -0.14% | 106.8만 |
|---|
| 2026.01.26 | ₩133,627 | ₩133,694 | ₩132,414 | ₩132,836 | -0.59% | 127.7만 |
|---|
| 2026.01.23 | ₩133,882 | ₩134,030 | ₩133,104 | ₩133,439 | -0.33% | 117.8만 |
|---|
| 2026.01.22 | ₩133,895 | ₩133,909 | ₩133,439 | ₩133,721 | -0.13% | 94.4만 |
|---|
| 2026.01.21 | ₩133,842 | ₩134,097 | ₩133,439 | ₩133,507 | -0.25% | 139.1만 |
|---|
| 2026.01.20 | ₩133,976 | ₩134,164 | ₩132,876 | ₩132,930 | -0.78% | 169.7만 |
|---|
| 2026.01.16 | ₩134,097 | ₩134,164 | ₩133,949 | ₩134,123 | +0.02% | 92.6만 |
|---|
| 2026.01.15 | ₩133,507 | ₩134,097 | ₩133,346 | ₩134,097 | +0.44% | 117.9만 |
|---|
| 2026.01.14 | ₩134,351 | ₩134,365 | ₩134,110 | ₩134,177 | -0.13% | 197만 |
|---|
| 2026.01.13 | ₩134,526 | ₩134,671 | ₩134,110 | ₩134,137 | -0.29% | 175.4만 |
|---|
| 2026.01.12 | ₩134,123 | ₩134,271 | ₩134,110 | ₩134,204 | +0.06% | 176.5만 |
|---|
| 2026.01.09 | ₩134,258 | ₩134,311 | ₩134,110 | ₩134,150 | -0.08% | 116.9만 |
|---|
| 2026.01.08 | ₩134,097 | ₩134,231 | ₩134,083 | ₩134,150 | +0.04% | 81.1만 |
|---|
| 2026.01.07 | ₩134,137 | ₩134,204 | ₩134,097 | ₩134,097 | -0.03% | 77.1만 |
|---|
| 2026.01.06 | ₩134,043 | ₩134,097 | ₩133,922 | ₩134,070 | +0.02% | 51.6만 |
|---|
| 2026.01.05 | ₩133,909 | ₩134,070 | ₩133,708 | ₩134,016 | +0.08% | 85.9만 |
|---|
| 2026.01.02 | ₩132,983 | ₩133,681 | ₩132,554 | ₩133,667 | +0.51% | 83만 |
|---|
| 2025.12.31 | ₩133,010 | ₩133,010 | ₩132,300 | ₩132,494 | -0.39% | 58만 |
|---|
| 2025.12.30 | ₩132,769 | ₩133,010 | ₩132,581 | ₩132,742 | -0.02% | 33.5만 |
|---|
| 2025.12.29 | ₩132,769 | ₩132,903 | ₩132,246 | ₩132,487 | -0.21% | 52.7만 |
|---|
| 2025.12.26 | ₩132,769 | ₩132,970 | ₩132,340 | ₩132,970 | +0.15% | 38.5만 |
|---|
| 2025.12.24 | ₩132,769 | ₩132,809 | ₩132,635 | ₩132,715 | -0.04% | 20.1만 |
|---|
| 2025.12.23 | ₩132,715 | ₩132,809 | ₩132,300 | ₩132,769 | +0.04% | 49.5만 |
|---|
| 2025.12.22 | ₩132,528 | ₩132,776 | ₩132,273 | ₩132,688 | +0.12% | 45.8만 |
|---|
| 2025.12.19 | ₩131,696 | ₩132,420 | ₩131,506 | ₩132,420 | +0.55% | 42.1만 |
|---|
| 2025.12.18 | ₩131,548 | ₩131,835 | ₩130,972 | ₩131,294 | -0.19% | 32.6만 |
|---|
| 2025.12.17 | ₩131,669 | ₩131,696 | ₩130,409 | ₩130,529 | -0.87% | 53.6만 |
|---|
| 2025.12.16 | ₩131,428 | ₩131,656 | ₩130,972 | ₩131,213 | -0.16% | 38.9만 |
|---|
| 2025.12.15 | ₩132,434 | ₩132,541 | ₩130,221 | ₩131,025 | -1.06% | 82.1만 |
|---|
| 2025.12.12 | ₩133,144 | ₩133,171 | ₩132,675 | ₩132,849 | -0.22% | 82.9만 |
|---|
| 2025.12.11 | ₩132,769 | ₩133,305 | ₩132,729 | ₩132,863 | +0.07% | 60.8만 |
|---|
| 2025.12.10 | ₩133,386 | ₩133,386 | ₩132,675 | ₩132,742 | -0.48% | 68.6만 |
|---|
| 2025.12.09 | ₩132,407 | ₩132,890 | ₩132,300 | ₩132,890 | +0.36% | 50.8만 |
|---|
| 2025.12.08 | ₩132,206 | ₩132,487 | ₩132,045 | ₩132,139 | -0.05% | 55만 |
|---|
| 2025.12.05 | ₩131,763 | ₩131,763 | ₩131,020 | ₩131,683 | -0.06% | 56.2만 |
|---|
| 2025.12.04 | ₩132,232 | ₩132,380 | ₩131,253 | ₩131,696 | -0.41% | 51.9만 |
|---|
| 2025.12.03 | ₩132,098 | ₩132,367 | ₩131,562 | ₩131,696 | -0.30% | 59.7만 |
|---|
| 2025.12.02 | ₩130,462 | ₩131,428 | ₩130,422 | ₩131,160 | +0.53% | 77.3만 |
|---|
| 2025.12.01 | ₩128,947 | ₩130,006 | ₩128,169 | ₩129,295 | +0.27% | 98.9만 |
|---|
| 2025.11.28 | ₩131,213 | ₩131,307 | ₩129,550 | ₩129,631 | -1.21% | 52.4만 |
|---|
| 2025.11.26 | ₩130,342 | ₩130,851 | ₩129,671 | ₩130,315 | -0.02% | 54.6만 |
|---|
| 2025.11.25 | ₩129,269 | ₩130,409 | ₩128,343 | ₩129,135 | -0.10% | 55.8만 |
|---|
| 2025.11.24 | ₩128,290 | ₩130,878 | ₩127,941 | ₩129,255 | +0.75% | 109.9만 |
|---|
| 2025.11.21 | ₩121,557 | ₩128,598 | ₩121,396 | ₩127,914 | +5.23% | 230.6만 |
|---|
| 2025.11.20 | ₩128,732 | ₩129,416 | ₩121,611 | ₩124,441 | -3.33% | 183.6만 |
|---|
| 2025.11.19 | ₩129,792 | ₩129,953 | ₩122,214 | ₩126,855 | -2.26% | 209.9만 |
|---|
| 2025.11.18 | ₩127,230 | ₩130,221 | ₩126,486 | ₩129,269 | +1.60% | 139.6만 |
|---|
| 2025.11.17 | ₩131,669 | ₩131,964 | ₩124,014 | ₩126,841 | -3.67% | 288.4만 |
|---|
| 2025.11.14 | ₩131,428 | ₩133,319 | ₩130,194 | ₩131,106 | -0.24% | 197.7만 |
|---|
| 2025.11.13 | ₩134,150 | ₩134,199 | ₩131,186 | ₩132,266 | -1.40% | 269.2만 |
|---|
| 2025.11.12 | ₩134,137 | ₩134,244 | ₩134,043 | ₩134,123 | -0.01% | 177.6만 |
|---|
| 2025.11.11 | ₩134,204 | ₩134,204 | ₩134,030 | ₩134,110 | -0.07% | 76.7만 |
|---|
| 2025.11.10 | ₩133,895 | ₩134,150 | ₩133,708 | ₩134,056 | +0.12% | 121.5만 |
|---|
| 2025.11.07 | ₩134,164 | ₩134,177 | ₩132,983 | ₩133,010 | -0.86% | 150.8만 |
|---|
| 2025.11.06 | ₩134,351 | ₩134,378 | ₩133,916 | ₩133,962 | -0.29% | 121.9만 |
|---|
| 2025.11.05 | ₩134,365 | ₩134,365 | ₩133,949 | ₩134,123 | -0.18% | 101.6만 |
|---|
| 2025.11.04 | ₩133,708 | ₩134,298 | ₩133,507 | ₩133,761 | +0.04% | 151.8만 |
|---|
| 2025.11.03 | ₩133,802 | ₩133,909 | ₩133,426 | ₩133,587 | -0.16% | 123.3만 |
|---|
| 2025.10.31 | ₩133,627 | ₩133,627 | ₩132,957 | ₩133,279 | -0.26% | 145만 |
|---|
| 2025.10.30 | ₩132,742 | ₩132,796 | ₩132,460 | ₩132,621 | -0.09% | 99.5만 |
|---|
| 2025.10.29 | ₩132,514 | ₩132,635 | ₩132,232 | ₩132,393 | -0.09% | 88.7만 |
|---|
| 2025.10.28 | ₩132,487 | ₩132,554 | ₩132,092 | ₩132,232 | -0.19% | 59.1만 |
|---|
| 2025.10.27 | ₩132,675 | ₩132,675 | ₩131,844 | ₩132,098 | -0.43% | 70.6만 |
|---|
| 2025.10.24 | ₩132,568 | ₩132,631 | ₩132,246 | ₩132,380 | -0.14% | 53.4만 |
|---|
| 2025.10.23 | ₩132,139 | ₩132,326 | ₩131,629 | ₩132,326 | +0.14% | 48.2만 |
|---|
| 2025.10.22 | ₩132,300 | ₩132,367 | ₩131,294 | ₩131,589 | -0.54% | 56만 |
|---|
| 2025.10.21 | ₩132,300 | ₩132,446 | ₩132,004 | ₩132,266 | -0.03% | 37.4만 |
|---|
| 2025.10.20 | ₩132,098 | ₩132,501 | ₩131,696 | ₩132,259 | +0.12% | 60.1만 |
|---|
| 2025.10.17 | ₩130,489 | ₩131,495 | ₩129,751 | ₩130,623 | +0.10% | 95.5만 |
|---|
| 2025.10.16 | ₩132,192 | ₩132,300 | ₩130,194 | ₩130,489 | -1.29% | 81.3만 |
|---|
| 2025.10.15 | ₩131,897 | ₩132,215 | ₩131,696 | ₩131,937 | +0.03% | 56.8만 |
|---|
| 2025.10.14 | ₩132,823 | ₩132,836 | ₩132,474 | ₩132,501 | -0.24% | 90.1만 |
|---|
| 2025.10.13 | ₩132,957 | ₩133,024 | ₩132,636 | ₩132,809 | -0.11% | 68.2만 |
|---|
| 2025.10.10 | ₩132,836 | ₩133,024 | ₩132,273 | ₩132,273 | -0.42% | 105.4만 |
|---|