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 | ₩133,494 | ₩133,759 | ₩133,453 | ₩133,661 | +0.13% | 127.2만 |
| 2026.10.08 | ₩133,346 | ₩133,494 | ₩132,890 | ₩133,386 | +0.03% | 152.5만 |
| 2026.10.07 | ₩133,359 | ₩133,588 | ₩133,339 | ₩133,359 | 0.00% | 117.8만 |
| 2026.10.06 | ₩133,547 | ₩133,655 | ₩133,386 | ₩133,413 | -0.10% | 115.8만 |
| 2026.10.05 | ₩133,386 | ₩133,655 | ₩133,373 | ₩133,427 | +0.03% | 139.1만 |
| 2026.10.02 | ₩133,467 | ₩133,722 | ₩133,319 | ₩133,333 | -0.10% | 182.2만 |
| 2026.10.01 | ₩133,024 | ₩133,574 | ₩132,997 | ₩133,453 | +0.32% | 185.3만 |
| 2026.09.30 | ₩132,783 | ₩133,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,252 |
| +0.35% |
| 201만 |
| 2026.09.29 | ₩133,199 | ₩133,588 | ₩132,930 | ₩133,534 | +0.25% | 194.4만 |
|---|
| 2026.09.28 | ₩132,434 | ₩133,239 | ₩132,313 | ₩132,917 | +0.36% | 190.7만 |
|---|
| 2026.09.25 | ₩132,126 | ₩132,447 | ₩131,871 | ₩132,166 | +0.03% | 157.6만 |
|---|
| 2026.09.24 | ₩132,515 | ₩132,686 | ₩131,790 | ₩131,857 | -0.50% | 102.9만 |
|---|
| 2026.09.23 | ₩132,675 | ₩132,796 | ₩132,380 | ₩132,662 | -0.01% | 115만 |
|---|
| 2026.09.22 | ₩132,622 | ₩132,917 | ₩132,488 | ₩132,863 | +0.18% | 152.2만 |
|---|
| 2026.09.21 | ₩132,447 | ₩132,850 | ₩132,394 | ₩132,488 | +0.03% | 184.6만 |
|---|
| 2026.09.18 | ₩131,576 | ₩132,649 | ₩131,576 | ₩132,126 | +0.42% | 137.5만 |
|---|
| 2026.09.17 | ₩130,516 | ₩131,656 | ₩130,516 | ₩131,616 | +0.84% | 108.6만 |
|---|
| 2026.09.16 | ₩130,462 | ₩131,374 | ₩130,114 | ₩130,194 | -0.21% | 119.4만 |
|---|
| 2026.09.15 | ₩131,710 | ₩131,871 | ₩130,087 | ₩130,288 | -1.08% | 207.1만 |
|---|
| 2026.09.14 | ₩132,300 | ₩132,823 | ₩132,246 | ₩132,662 | +0.27% | 204.2만 |
|---|
| 2026.09.11 | ₩131,442 | ₩132,367 | ₩131,388 | ₩132,300 | +0.65% | 138.9만 |
|---|
| 2026.09.10 | ₩131,187 | ₩131,442 | ₩131,066 | ₩131,401 | +0.16% | 123.3만 |
|---|
| 2026.09.09 | ₩131,442 | ₩131,670 | ₩131,240 | ₩131,240 | -0.15% | 138.2만 |
|---|
| 2026.09.08 | ₩130,878 | ₩131,710 | ₩130,771 | ₩131,495 | +0.47% | 109.5만 |
|---|
| 2026.09.04 | ₩130,959 | ₩131,509 | ₩130,838 | ₩131,106 | +0.11% | 132만 |
|---|
| 2026.09.03 | ₩130,275 | ₩131,509 | ₩130,214 | ₩131,200 | +0.71% | 186.5만 |
|---|
| 2026.09.02 | ₩129,778 | ₩130,369 | ₩129,577 | ₩130,194 | +0.32% | 100.9만 |
|---|
| 2026.09.01 | ₩129,456 | ₩130,328 | ₩129,432 | ₩129,832 | +0.29% | 132.9만 |
|---|
| 2026.08.31 | ₩130,395 | ₩130,798 | ₩129,456 | ₩130,234 | -0.12% | 256만 |
|---|
| 2026.08.28 | ₩131,509 | ₩131,656 | ₩130,529 | ₩130,543 | -0.73% | 188.9만 |
|---|
| 2026.08.27 | ₩130,905 | ₩131,576 | ₩130,784 | ₩131,442 | +0.41% | 148.9만 |
|---|
| 2026.08.26 | ₩130,234 | ₩131,026 | ₩130,114 | ₩130,315 | +0.06% | 138.4만 |
|---|
| 2026.08.25 | ₩130,610 | ₩131,106 | ₩130,248 | ₩130,301 | -0.24% | 159.4만 |
|---|
| 2026.08.24 | ₩129,188 | ₩130,623 | ₩129,094 | ₩130,382 | +0.92% | 184.9만 |
|---|
| 2026.08.21 | ₩128,316 | ₩129,027 | ₩128,249 | ₩129,000 | +0.53% | 178.5만 |
|---|
| 2026.08.20 | ₩128,383 | ₩128,558 | ₩127,659 | ₩127,753 | -0.49% | 151.6만 |
|---|
| 2026.08.19 | ₩125,969 | ₩128,290 | ₩125,929 | ₩127,834 | +1.48% | 158만 |
|---|
| 2026.08.18 | ₩126,452 | ₩127,270 | ₩126,077 | ₩126,090 | -0.29% | 104.2만 |
|---|
| 2026.08.17 | ₩127,150 | ₩127,565 | ₩126,278 | ₩126,559 | -0.46% | 112.5만 |
|---|
| 2026.08.14 | ₩127,753 | ₩127,874 | ₩126,107 | ₩127,123 | -0.49% | 120.1만 |
|---|
| 2026.08.13 | ₩128,357 | ₩128,625 | ₩128,357 | ₩128,451 | +0.07% | 123.7만 |
|---|
| 2026.08.12 | ₩127,874 | ₩128,504 | ₩127,530 | ₩127,840 | -0.03% | 116만 |
|---|
| 2026.08.11 | ₩126,385 | ₩128,155 | ₩126,318 | ₩127,847 | +1.16% | 103.6만 |
|---|
| 2026.08.10 | ₩127,767 | ₩128,155 | ₩126,333 | ₩126,546 | -0.96% | 125.5만 |
|---|
| 2026.08.07 | ₩126,854 | ₩127,927 | ₩126,854 | ₩127,431 | +0.45% | 149.9만 |
|---|
| 2026.08.06 | ₩125,875 | ₩127,280 | ₩125,540 | ₩126,157 | +0.22% | 135.1만 |
|---|
| 2026.08.05 | ₩124,856 | ₩126,640 | ₩124,708 | ₩126,211 | +1.08% | 139.8만 |
|---|
| 2026.08.04 | ₩124,038 | ₩126,385 | ₩123,743 | ₩124,105 | +0.05% | 179.8만 |
|---|
| 2026.08.03 | ₩120,712 | ₩124,467 | ₩120,510 | ₩123,823 | +2.58% | 184만 |
|---|
| 2026.07.31 | ₩119,612 | ₩120,524 | ₩118,324 | ₩119,987 | +0.31% | 207.9만 |
|---|
| 2026.07.30 | ₩118,713 | ₩120,577 | ₩118,047 | ₩120,041 | +1.12% | 107.8만 |
|---|
| 2026.07.29 | ₩118,056 | ₩119,449 | ₩117,359 | ₩117,372 | -0.58% | 106.6만 |
|---|
| 2026.07.28 | ₩118,029 | ₩119,625 | ₩117,922 | ₩118,324 | +0.25% | 85.4만 |
|---|
| 2026.07.27 | ₩118,700 | ₩119,893 | ₩117,828 | ₩118,458 | -0.20% | 146.8만 |
|---|
| 2026.07.24 | ₩114,005 | ₩117,198 | ₩113,925 | ₩116,534 | +2.22% | 155.7만 |
|---|
| 2026.07.23 | ₩116,661 | ₩116,661 | ₩113,363 | ₩113,925 | -2.35% | 127.1만 |
|---|
| 2026.07.22 | ₩117,868 | ₩118,402 | ₩116,929 | ₩117,291 | -0.49% | 62.7만 |
|---|
| 2026.07.21 | ₩119,303 | ₩119,370 | ₩117,385 | ₩118,244 | -0.89% | 90.2만 |
|---|
| 2026.07.20 | ₩115,494 | ₩119,116 | ₩115,414 | ₩116,822 | +1.15% | 92.4만 |
|---|
| 2026.07.17 | ₩113,912 | ₩116,004 | ₩112,409 | ₩114,394 | +0.42% | 97.5만 |
|---|
| 2026.07.16 | ₩117,694 | ₩117,694 | ₩113,831 | ₩114,569 | -2.66% | 97.9만 |
|---|
| 2026.07.15 | ₩118,485 | ₩119,867 | ₩117,613 | ₩117,734 | -0.63% | 100.9만 |
|---|
| 2026.07.14 | ₩118,029 | ₩120,041 | ₩117,117 | ₩118,311 | +0.24% | 128.9만 |
|---|
| 2026.07.13 | ₩117,868 | ₩117,868 | ₩115,883 | ₩116,715 | -0.98% | 92만 |
|---|
| 2026.07.10 | ₩116,098 | ₩117,908 | ₩115,093 | ₩117,332 | +1.06% | 125만 |
|---|
| 2026.07.09 | ₩116,353 | ₩116,524 | ₩114,220 | ₩114,958 | -1.20% | 119만 |
|---|
| 2026.07.08 | ₩114,998 | ₩116,004 | ₩113,658 | ₩115,575 | +0.50% | 130.6만 |
|---|
| 2026.07.07 | ₩119,370 | ₩119,370 | ₩115,749 | ₩116,098 | -2.74% | 149만 |
|---|
| 2026.07.06 | ₩117,694 | ₩122,495 | ₩117,023 | ₩118,807 | +0.95% | 231.7만 |
|---|
| 2026.07.02 | ₩120,712 | ₩120,819 | ₩114,676 | ₩117,855 | -2.37% | 287만 |
|---|
| 2026.07.01 | ₩113,992 | ₩119,706 | ₩113,818 | ₩117,305 | +2.91% | 276.9만 |
|---|
| 2026.06.30 | ₩108,627 | ₩114,005 | ₩107,997 | ₩113,818 | +4.78% | 522만 |
|---|
| 2026.06.29 | ₩109,083 | ₩113,925 | ₩103,356 | ₩112,222 | +2.88% | 753.7만 |
|---|
| 2026.06.26 | ₩96,650 | ₩102,766 | ₩95,563 | ₩100,016 | +3.48% | 630.8만 |
|---|
| 2026.06.25 | ₩109,043 | ₩109,311 | ₩98,742 | ₩101,518 | -6.90% | 863.6만 |
|---|
| 2026.06.24 | ₩115,347 | ₩115,897 | ₩107,098 | ₩108,426 | -6.00% | 601.7만 |
|---|
| 2026.06.23 | ₩116,742 | ₩118,364 | ₩116,084 | ₩117,104 | +0.31% | 215.4만 |
|---|
| 2026.06.22 | ₩122,053 | ₩123,179 | ₩118,056 | ₩119,089 | -2.43% | 350.8만 |
|---|
| 2026.06.18 | ₩119,598 | ₩120,282 | ₩110,693 | ₩118,820 | -0.65% | 1080.8만 |
|---|
| 2026.06.17 | ₩124,735 | ₩125,004 | ₩118,700 | ₩119,370 | -4.30% | 514.2만 |
|---|
| 2026.06.16 | ₩127,713 | ₩127,726 | ₩123,019 | ₩123,112 | -3.60% | 238.2만 |
|---|
| 2026.06.15 | ₩126,506 | ₩128,826 | ₩126,211 | ₩127,686 | +0.93% | 290.6만 |
|---|
| 2026.06.12 | ₩129,671 | ₩130,134 | ₩127,150 | ₩127,150 | -1.94% | 255.6만 |
|---|
| 2026.06.11 | ₩129,014 | ₩129,752 | ₩128,783 | ₩129,416 | +0.31% | 134.2만 |
|---|
| 2026.06.10 | ₩128,759 | ₩130,637 | ₩127,820 | ₩128,504 | -0.20% | 190만 |
|---|
| 2026.06.09 | ₩130,194 | ₩130,623 | ₩126,747 | ₩129,000 | -0.92% | 341.7만 |
|---|
| 2026.06.08 | ₩127,606 | ₩131,079 | ₩127,418 | ₩129,899 | +1.80% | 407.2만 |
|---|
| 2026.06.05 | ₩127,887 | ₩128,088 | ₩121,221 | ₩125,272 | -2.05% | 751.7만 |
|---|
| 2026.06.04 | ₩126,345 | ₩129,430 | ₩126,213 | ₩127,981 | +1.30% | 388.6만 |
|---|
| 2026.06.03 | ₩130,422 | ₩130,543 | ₩126,747 | ₩126,948 | -2.66% | 404.6만 |
|---|
| 2026.06.02 | ₩131,613 | ₩131,643 | ₩128,209 | ₩129,711 | -1.45% | 577만 |
|---|
| 2026.06.01 | ₩132,635 | ₩132,729 | ₩131,442 | ₩131,535 | -0.83% | 355.6만 |
|---|
| 2026.05.29 | ₩132,447 | ₩133,211 | ₩132,354 | ₩132,769 | +0.24% | 403.8만 |
|---|
| 2026.05.28 | ₩133,038 | ₩133,091 | ₩130,248 | ₩132,206 | -0.63% | 399.1만 |
|---|
| 2026.05.27 | ₩133,440 | ₩133,440 | ₩132,930 | ₩133,011 | -0.32% | 186.8만 |
|---|
| 2026.05.26 | ₩133,306 | ₩133,520 | ₩133,252 | ₩133,413 | +0.08% | 189.8만 |
|---|
| 2026.05.22 | ₩133,346 | ₩133,373 | ₩133,051 | ₩133,185 | -0.12% | 173.6만 |
|---|
| 2026.05.21 | ₩133,078 | ₩133,460 | ₩132,977 | ₩133,212 | +0.10% | 197만 |
|---|
| 2026.05.20 | ₩132,917 | ₩133,252 | ₩132,823 | ₩132,997 | +0.06% | 162만 |
|---|
| 2026.05.19 | ₩132,622 | ₩132,850 | ₩132,313 | ₩132,769 | +0.11% | 201.8만 |
|---|
| 2026.05.18 | ₩133,064 | ₩133,185 | ₩132,112 | ₩132,260 | -0.60% | 464.8만 |
|---|
| 2026.05.15 | ₩132,984 | ₩133,225 | ₩132,716 | ₩133,038 | +0.04% | 502만 |
|---|
| 2026.05.14 | ₩134,124 | ₩134,137 | ₩134,111 | ₩134,124 | 0.00% | 1560.9만 |
|---|
| 2026.05.13 | ₩134,124 | ₩134,137 | ₩134,111 | ₩134,124 | 0.00% | 530.3만 |
|---|
| 2026.05.12 | ₩134,137 | ₩134,137 | ₩134,111 | ₩134,111 | -0.02% | 372.3만 |
|---|
| 2026.05.11 | ₩134,124 | ₩134,137 | ₩134,111 | ₩134,124 | 0.00% | 446.8만 |
|---|
| 2026.05.08 | ₩134,111 | ₩134,111 | ₩134,084 | ₩134,111 | 0.00% | 219.2만 |
|---|
| 2026.05.07 | ₩134,070 | ₩134,097 | ₩134,017 | ₩134,070 | 0.00% | 211.1만 |
|---|
| 2026.05.06 | ₩134,097 | ₩134,097 | ₩134,057 | ₩134,084 | -0.01% | 252만 |
|---|
| 2026.05.05 | ₩134,097 | ₩134,097 | ₩134,017 | ₩134,070 | -0.02% | 237.3만 |
|---|
| 2026.05.04 | ₩134,044 | ₩134,057 | ₩133,976 | ₩134,057 | +0.01% | 264.8만 |
|---|
| 2026.05.01 | ₩133,963 | ₩133,990 | ₩133,869 | ₩133,936 | -0.02% | 257.3만 |
|---|
| 2026.04.30 | ₩133,480 | ₩133,909 | ₩133,480 | ₩133,789 | +0.23% | 250.9만 |
|---|
| 2026.04.29 | ₩133,480 | ₩133,547 | ₩133,400 | ₩133,413 | -0.05% | 190.3만 |
|---|
| 2026.04.28 | ₩133,453 | ₩133,520 | ₩133,279 | ₩133,386 | -0.05% | 187.1만 |
|---|
| 2026.04.27 | ₩133,628 | ₩133,722 | ₩133,359 | ₩133,386 | -0.18% | 201.3만 |
|---|
| 2026.04.24 | ₩133,668 | ₩133,802 | ₩133,494 | ₩133,494 | -0.13% | 220.6만 |
|---|
| 2026.04.23 | ₩133,453 | ₩133,681 | ₩133,386 | ₩133,588 | +0.10% | 179.6만 |
|---|
| 2026.04.22 | ₩133,413 | ₩133,480 | ₩133,319 | ₩133,373 | -0.03% | 268.4만 |
|---|
| 2026.04.21 | ₩133,333 | ₩133,453 | ₩133,105 | ₩133,172 | -0.12% | 187.7만 |
|---|
| 2026.04.20 | ₩133,373 | ₩133,427 | ₩133,118 | ₩133,212 | -0.12% | 309.3만 |
|---|
| 2026.04.17 | ₩133,091 | ₩133,252 | ₩132,944 | ₩133,064 | -0.02% | 337.7만 |
|---|
| 2026.04.16 | ₩133,319 | ₩133,346 | ₩132,716 | ₩132,863 | -0.34% | 332.7만 |
|---|
| 2026.04.15 | ₩133,373 | ₩133,440 | ₩132,917 | ₩133,212 | -0.12% | 503.9만 |
|---|
| 2026.04.14 | ₩134,124 | ₩134,258 | ₩134,124 | ₩134,124 | 0.00% | 1582.3만 |
|---|
| 2026.04.13 | ₩134,137 | ₩134,137 | ₩134,124 | ₩134,124 | -0.01% | 1172.8만 |
|---|
| 2026.04.10 | ₩134,137 | ₩134,137 | ₩134,124 | ₩134,124 | -0.01% | 529.4만 |
|---|
| 2026.04.09 | ₩134,124 | ₩134,272 | ₩134,124 | ₩134,124 | 0.00% | 309.8만 |
|---|
| 2026.04.08 | ₩134,124 | ₩134,137 | ₩134,111 | ₩134,124 | 0.00% | 333.1만 |
|---|
| 2026.04.07 | ₩134,124 | ₩134,137 | ₩134,097 | ₩134,124 | 0.00% | 170.4만 |
|---|
| 2026.04.06 | ₩134,111 | ₩134,137 | ₩134,111 | ₩134,124 | +0.01% | 166만 |
|---|
| 2026.04.02 | ₩134,070 | ₩134,137 | ₩134,044 | ₩134,124 | +0.04% | 210.4만 |
|---|
| 2026.04.01 | ₩134,151 | ₩134,151 | ₩134,084 | ₩134,124 | -0.02% | 159.8만 |
|---|
| 2026.03.31 | ₩134,124 | ₩134,151 | ₩133,990 | ₩134,151 | +0.02% | 522.7만 |
|---|
| 2026.03.30 | ₩134,111 | ₩134,124 | ₩133,883 | ₩134,077 | -0.03% | 211.1만 |
|---|
| 2026.03.27 | ₩133,990 | ₩134,044 | ₩133,628 | ₩134,003 | +0.01% | 211.1만 |
|---|
| 2026.03.26 | ₩134,057 | ₩134,124 | ₩134,044 | ₩134,084 | +0.02% | 212.9만 |
|---|
| 2026.03.25 | ₩134,111 | ₩134,124 | ₩134,030 | ₩134,044 | -0.05% | 152.5만 |
|---|
| 2026.03.24 | ₩133,976 | ₩134,097 | ₩133,950 | ₩134,057 | +0.06% | 168.2만 |
|---|
| 2026.03.23 | ₩133,735 | ₩134,057 | ₩133,735 | ₩133,936 | +0.15% | 181.8만 |
|---|
| 2026.03.20 | ₩133,762 | ₩133,789 | ₩133,279 | ₩133,520 | -0.18% | 131.5만 |
|---|
| 2026.03.19 | ₩133,453 | ₩133,708 | ₩133,266 | ₩133,427 | -0.02% | 139.9만 |
|---|
| 2026.03.18 | ₩133,963 | ₩133,963 | ₩133,453 | ₩133,547 | -0.31% | 169.5만 |
|---|
| 2026.03.17 | ₩133,976 | ₩133,976 | ₩133,923 | ₩133,956 | -0.02% | 154.6만 |
|---|
| 2026.03.16 | ₩133,923 | ₩133,990 | ₩133,708 | ₩133,896 | -0.02% | 249.4만 |
|---|
| 2026.03.13 | ₩133,695 | ₩133,856 | ₩133,453 | ₩133,789 | +0.07% | 302.7만 |
|---|
| 2026.03.12 | ₩134,164 | ₩134,218 | ₩134,057 | ₩134,137 | -0.02% | 746.9만 |
|---|
| 2026.03.11 | ₩134,137 | ₩134,365 | ₩134,137 | ₩134,164 | +0.02% | 461.8만 |
|---|
| 2026.03.10 | ₩134,151 | ₩134,231 | ₩134,124 | ₩134,151 | 0.00% | 439.4만 |
|---|
| 2026.03.09 | ₩134,137 | ₩134,231 | ₩134,124 | ₩134,204 | +0.05% | 315.7만 |
|---|
| 2026.03.06 | ₩134,137 | ₩134,204 | ₩134,124 | ₩134,151 | +0.01% | 266.7만 |
|---|
| 2026.03.05 | ₩134,258 | ₩134,285 | ₩134,124 | ₩134,137 | -0.09% | 133.4만 |
|---|
| 2026.03.04 | ₩134,312 | ₩134,352 | ₩134,164 | ₩134,191 | -0.09% | 150.7만 |
|---|
| 2026.03.03 | ₩134,070 | ₩134,218 | ₩134,057 | ₩134,137 | +0.05% | 200.7만 |
|---|
| 2026.03.02 | ₩134,124 | ₩134,258 | ₩134,084 | ₩134,124 | 0.00% | 143.1만 |
|---|
| 2026.02.27 | ₩134,057 | ₩134,191 | ₩133,601 | ₩134,124 | +0.05% | 89.9만 |
|---|
| 2026.02.26 | ₩134,111 | ₩134,124 | ₩133,883 | ₩134,124 | +0.01% | 79.5만 |
|---|
| 2026.02.25 | ₩134,084 | ₩134,124 | ₩133,923 | ₩134,070 | -0.01% | 124.8만 |
|---|
| 2026.02.24 | ₩133,735 | ₩134,044 | ₩133,655 | ₩134,003 | +0.20% | 63.6만 |
|---|
| 2026.02.23 | ₩133,614 | ₩133,963 | ₩133,520 | ₩133,909 | +0.22% | 77.5만 |
|---|
| 2026.02.20 | ₩133,507 | ₩133,923 | ₩133,507 | ₩133,883 | +0.28% | 45.8만 |
|---|
| 2026.02.19 | ₩133,319 | ₩133,722 | ₩133,051 | ₩133,668 | +0.26% | 41.9만 |
|---|
| 2026.02.18 | ₩133,373 | ₩133,628 | ₩133,212 | ₩133,453 | +0.06% | 63.5만 |
|---|
| 2026.02.17 | ₩133,762 | ₩133,816 | ₩133,146 | ₩133,225 | -0.40% | 110.4만 |
|---|
| 2026.02.13 | ₩133,507 | ₩133,990 | ₩133,346 | ₩133,856 | +0.26% | 103.7만 |
|---|
| 2026.02.12 | ₩134,137 | ₩134,245 | ₩134,057 | ₩134,164 | +0.02% | 199.4만 |
|---|
| 2026.02.11 | ₩133,816 | ₩134,178 | ₩133,319 | ₩134,124 | +0.23% | 93만 |
|---|
| 2026.02.10 | ₩133,453 | ₩133,990 | ₩133,400 | ₩133,681 | +0.17% | 92.4만 |
|---|
| 2026.02.09 | ₩132,649 | ₩133,748 | ₩131,898 | ₩133,748 | +0.83% | 105.2만 |
|---|
| 2026.02.06 | ₩130,610 | ₩132,689 | ₩129,097 | ₩132,461 | +1.42% | 191.6만 |
|---|
| 2026.02.05 | ₩129,550 | ₩129,926 | ₩124,869 | ₩125,634 | -3.02% | 336.9만 |
|---|
| 2026.02.04 | ₩132,273 | ₩132,380 | ₩130,100 | ₩131,428 | -0.64% | 172.8만 |
|---|
| 2026.02.03 | ₩133,011 | ₩133,239 | ₩131,240 | ₩132,052 | -0.72% | 151만 |
|---|
| 2026.02.02 | ₩131,911 | ₩133,359 | ₩131,844 | ₩132,850 | +0.71% | 137.6만 |
|---|
| 2026.01.30 | ₩131,951 | ₩133,359 | ₩131,777 | ₩132,769 | +0.62% | 124.2만 |
|---|
| 2026.01.29 | ₩132,783 | ₩132,903 | ₩131,374 | ₩131,696 | -0.82% | 193만 |
|---|
| 2026.01.28 | ₩133,359 | ₩133,453 | ₩132,579 | ₩132,769 | -0.44% | 109.2만 |
|---|
| 2026.01.27 | ₩133,185 | ₩133,299 | ₩132,783 | ₩132,997 | -0.14% | 106.8만 |
|---|
| 2026.01.26 | ₩133,641 | ₩133,708 | ₩132,427 | ₩132,850 | -0.59% | 127.7만 |
|---|
| 2026.01.23 | ₩133,896 | ₩134,044 | ₩133,118 | ₩133,453 | -0.33% | 117.8만 |
|---|
| 2026.01.22 | ₩133,909 | ₩133,923 | ₩133,453 | ₩133,735 | -0.13% | 94.4만 |
|---|
| 2026.01.21 | ₩133,856 | ₩134,111 | ₩133,453 | ₩133,520 | -0.25% | 139.1만 |
|---|
| 2026.01.20 | ₩133,990 | ₩134,178 | ₩132,890 | ₩132,944 | -0.78% | 169.7만 |
|---|
| 2026.01.16 | ₩134,111 | ₩134,178 | ₩133,963 | ₩134,137 | +0.02% | 92.6만 |
|---|
| 2026.01.15 | ₩133,520 | ₩134,111 | ₩133,359 | ₩134,111 | +0.44% | 117.9만 |
|---|
| 2026.01.14 | ₩134,365 | ₩134,379 | ₩134,124 | ₩134,191 | -0.13% | 197만 |
|---|
| 2026.01.13 | ₩134,540 | ₩134,685 | ₩134,124 | ₩134,151 | -0.29% | 175.4만 |
|---|
| 2026.01.12 | ₩134,137 | ₩134,285 | ₩134,124 | ₩134,218 | +0.06% | 176.5만 |
|---|
| 2026.01.09 | ₩134,272 | ₩134,325 | ₩134,124 | ₩134,164 | -0.08% | 116.9만 |
|---|
| 2026.01.08 | ₩134,111 | ₩134,245 | ₩134,097 | ₩134,164 | +0.04% | 81.1만 |
|---|
| 2026.01.07 | ₩134,151 | ₩134,218 | ₩134,111 | ₩134,111 | -0.03% | 77.1만 |
|---|
| 2026.01.06 | ₩134,057 | ₩134,111 | ₩133,936 | ₩134,084 | +0.02% | 51.6만 |
|---|
| 2026.01.05 | ₩133,923 | ₩134,084 | ₩133,722 | ₩134,030 | +0.08% | 85.9만 |
|---|
| 2026.01.02 | ₩132,997 | ₩133,695 | ₩132,568 | ₩133,681 | +0.51% | 83만 |
|---|
| 2025.12.31 | ₩133,024 | ₩133,024 | ₩132,313 | ₩132,508 | -0.39% | 58만 |
|---|
| 2025.12.30 | ₩132,783 | ₩133,024 | ₩132,595 | ₩132,756 | -0.02% | 33.5만 |
|---|
| 2025.12.29 | ₩132,783 | ₩132,917 | ₩132,260 | ₩132,501 | -0.21% | 52.7만 |
|---|
| 2025.12.26 | ₩132,783 | ₩132,984 | ₩132,354 | ₩132,984 | +0.15% | 38.5만 |
|---|
| 2025.12.24 | ₩132,783 | ₩132,823 | ₩132,649 | ₩132,729 | -0.04% | 20.1만 |
|---|
| 2025.12.23 | ₩132,729 | ₩132,823 | ₩132,313 | ₩132,783 | +0.04% | 49.5만 |
|---|
| 2025.12.22 | ₩132,541 | ₩132,789 | ₩132,286 | ₩132,702 | +0.12% | 45.8만 |
|---|
| 2025.12.19 | ₩131,710 | ₩132,434 | ₩131,519 | ₩132,434 | +0.55% | 42.1만 |
|---|
| 2025.12.18 | ₩131,562 | ₩131,849 | ₩130,986 | ₩131,307 | -0.19% | 32.6만 |
|---|
| 2025.12.17 | ₩131,683 | ₩131,710 | ₩130,422 | ₩130,543 | -0.87% | 53.6만 |
|---|
| 2025.12.16 | ₩131,442 | ₩131,670 | ₩130,986 | ₩131,227 | -0.16% | 38.9만 |
|---|
| 2025.12.15 | ₩132,447 | ₩132,555 | ₩130,234 | ₩131,039 | -1.06% | 82.1만 |
|---|
| 2025.12.12 | ₩133,158 | ₩133,185 | ₩132,689 | ₩132,863 | -0.22% | 82.9만 |
|---|
| 2025.12.11 | ₩132,783 | ₩133,319 | ₩132,743 | ₩132,877 | +0.07% | 60.8만 |
|---|
| 2025.12.10 | ₩133,400 | ₩133,400 | ₩132,689 | ₩132,756 | -0.48% | 68.6만 |
|---|
| 2025.12.09 | ₩132,421 | ₩132,903 | ₩132,313 | ₩132,903 | +0.36% | 50.8만 |
|---|
| 2025.12.08 | ₩132,219 | ₩132,501 | ₩132,058 | ₩132,152 | -0.05% | 55만 |
|---|
| 2025.12.05 | ₩131,777 | ₩131,777 | ₩131,034 | ₩131,696 | -0.06% | 56.2만 |
|---|
| 2025.12.04 | ₩132,246 | ₩132,394 | ₩131,267 | ₩131,710 | -0.41% | 51.9만 |
|---|
| 2025.12.03 | ₩132,112 | ₩132,380 | ₩131,576 | ₩131,710 | -0.30% | 59.7만 |
|---|
| 2025.12.02 | ₩130,476 | ₩131,442 | ₩130,436 | ₩131,173 | +0.53% | 77.3만 |
|---|
| 2025.12.01 | ₩128,960 | ₩130,020 | ₩128,182 | ₩129,309 | +0.27% | 98.9만 |
|---|
| 2025.11.28 | ₩131,227 | ₩131,321 | ₩129,564 | ₩129,644 | -1.21% | 52.4만 |
|---|
| 2025.11.26 | ₩130,355 | ₩130,865 | ₩129,684 | ₩130,328 | -0.02% | 54.6만 |
|---|
| 2025.11.25 | ₩129,282 | ₩130,422 | ₩128,357 | ₩129,148 | -0.10% | 55.8만 |
|---|
| 2025.11.24 | ₩128,303 | ₩130,892 | ₩127,954 | ₩129,269 | +0.75% | 109.9만 |
|---|
| 2025.11.21 | ₩121,570 | ₩128,612 | ₩121,409 | ₩127,927 | +5.23% | 230.6만 |
|---|
| 2025.11.20 | ₩128,746 | ₩129,430 | ₩121,624 | ₩124,454 | -3.33% | 183.6만 |
|---|
| 2025.11.19 | ₩129,805 | ₩129,966 | ₩122,227 | ₩126,868 | -2.26% | 209.9만 |
|---|
| 2025.11.18 | ₩127,243 | ₩130,234 | ₩126,499 | ₩129,282 | +1.60% | 139.6만 |
|---|
| 2025.11.17 | ₩131,683 | ₩131,978 | ₩124,027 | ₩126,854 | -3.67% | 288.4만 |
|---|
| 2025.11.14 | ₩131,442 | ₩133,333 | ₩130,208 | ₩131,120 | -0.24% | 197.7만 |
|---|
| 2025.11.13 | ₩134,164 | ₩134,213 | ₩131,200 | ₩132,280 | -1.40% | 269.2만 |
|---|
| 2025.11.12 | ₩134,151 | ₩134,258 | ₩134,057 | ₩134,137 | -0.01% | 177.6만 |
|---|
| 2025.11.11 | ₩134,218 | ₩134,218 | ₩134,044 | ₩134,124 | -0.07% | 76.7만 |
|---|
| 2025.11.10 | ₩133,909 | ₩134,164 | ₩133,722 | ₩134,070 | +0.12% | 121.5만 |
|---|
| 2025.11.07 | ₩134,178 | ₩134,191 | ₩132,997 | ₩133,024 | -0.86% | 150.8만 |
|---|
| 2025.11.06 | ₩134,365 | ₩134,392 | ₩133,930 | ₩133,976 | -0.29% | 121.9만 |
|---|
| 2025.11.05 | ₩134,379 | ₩134,379 | ₩133,963 | ₩134,137 | -0.18% | 101.6만 |
|---|
| 2025.11.04 | ₩133,722 | ₩134,312 | ₩133,520 | ₩133,775 | +0.04% | 151.8만 |
|---|
| 2025.11.03 | ₩133,816 | ₩133,923 | ₩133,440 | ₩133,601 | -0.16% | 123.3만 |
|---|
| 2025.10.31 | ₩133,641 | ₩133,641 | ₩132,971 | ₩133,292 | -0.26% | 145만 |
|---|
| 2025.10.30 | ₩132,756 | ₩132,810 | ₩132,474 | ₩132,635 | -0.09% | 99.5만 |
|---|
| 2025.10.29 | ₩132,528 | ₩132,649 | ₩132,246 | ₩132,407 | -0.09% | 88.7만 |
|---|
| 2025.10.28 | ₩132,501 | ₩132,568 | ₩132,105 | ₩132,246 | -0.19% | 59.1만 |
|---|
| 2025.10.27 | ₩132,689 | ₩132,689 | ₩131,857 | ₩132,112 | -0.43% | 70.6만 |
|---|
| 2025.10.24 | ₩132,582 | ₩132,645 | ₩132,260 | ₩132,394 | -0.14% | 53.4만 |
|---|
| 2025.10.23 | ₩132,152 | ₩132,340 | ₩131,643 | ₩132,340 | +0.14% | 48.2만 |
|---|
| 2025.10.22 | ₩132,313 | ₩132,380 | ₩131,307 | ₩131,602 | -0.54% | 56만 |
|---|
| 2025.10.21 | ₩132,313 | ₩132,460 | ₩132,018 | ₩132,280 | -0.03% | 37.4만 |
|---|
| 2025.10.20 | ₩132,112 | ₩132,515 | ₩131,710 | ₩132,273 | +0.12% | 60.1만 |
|---|
| 2025.10.17 | ₩130,503 | ₩131,509 | ₩129,765 | ₩130,637 | +0.10% | 95.5만 |
|---|
| 2025.10.16 | ₩132,206 | ₩132,313 | ₩130,208 | ₩130,503 | -1.29% | 81.3만 |
|---|
| 2025.10.15 | ₩131,911 | ₩132,229 | ₩131,710 | ₩131,951 | +0.03% | 56.8만 |
|---|
| 2025.10.14 | ₩132,836 | ₩132,850 | ₩132,488 | ₩132,515 | -0.24% | 90.1만 |
|---|
| 2025.10.13 | ₩132,971 | ₩133,038 | ₩132,650 | ₩132,823 | -0.11% | 68.2만 |
|---|
| 2025.10.10 | ₩132,850 | ₩133,038 | ₩132,286 | ₩132,286 | -0.42% | 105.4만 |
|---|