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 | ₩133,420 | ₩133,685 | ₩133,380 | ₩133,588 | +0.13% | 127.2만 |
| 2026.10.08 | ₩133,273 | ₩133,420 | ₩132,817 | ₩133,313 | +0.03% | 152.5만 |
| 2026.10.07 | ₩133,286 | ₩133,514 | ₩133,266 | ₩133,286 | 0.00% | 117.8만 |
| 2026.10.06 | ₩133,474 | ₩133,581 | ₩133,313 | ₩133,340 | -0.10% | 115.8만 |
| 2026.10.05 | ₩133,313 | ₩133,581 | ₩133,299 | ₩133,353 | +0.03% | 139.1만 |
| 2026.10.02 | ₩133,393 | ₩133,648 | ₩133,246 | ₩133,259 | -0.10% | 182.2만 |
| 2026.10.01 | ₩132,951 | ₩133,500 | ₩132,924 | ₩133,380 | +0.32% | 185.3만 |
| 2026.09.30 | ₩132,710 | ₩133,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,179 |
| +0.35% |
| 201만 |
| 2026.09.29 | ₩133,125 | ₩133,514 | ₩132,857 | ₩133,460 | +0.25% | 194.4만 |
|---|
| 2026.09.28 | ₩132,361 | ₩133,165 | ₩132,240 | ₩132,844 | +0.36% | 190.7만 |
|---|
| 2026.09.25 | ₩132,053 | ₩132,374 | ₩131,798 | ₩132,093 | +0.03% | 157.6만 |
|---|
| 2026.09.24 | ₩132,441 | ₩132,613 | ₩131,718 | ₩131,785 | -0.50% | 102.9만 |
|---|
| 2026.09.23 | ₩132,602 | ₩132,723 | ₩132,307 | ₩132,589 | -0.01% | 115만 |
|---|
| 2026.09.22 | ₩132,549 | ₩132,844 | ₩132,415 | ₩132,790 | +0.18% | 152.2만 |
|---|
| 2026.09.21 | ₩132,374 | ₩132,777 | ₩132,321 | ₩132,415 | +0.03% | 184.6만 |
|---|
| 2026.09.18 | ₩131,503 | ₩132,575 | ₩131,503 | ₩132,053 | +0.42% | 137.5만 |
|---|
| 2026.09.17 | ₩130,444 | ₩131,583 | ₩130,444 | ₩131,543 | +0.84% | 108.6만 |
|---|
| 2026.09.16 | ₩130,390 | ₩131,302 | ₩130,042 | ₩130,122 | -0.21% | 119.4만 |
|---|
| 2026.09.15 | ₩131,637 | ₩131,798 | ₩130,015 | ₩130,216 | -1.08% | 207.1만 |
|---|
| 2026.09.14 | ₩132,227 | ₩132,750 | ₩132,173 | ₩132,589 | +0.27% | 204.2만 |
|---|
| 2026.09.11 | ₩131,369 | ₩132,294 | ₩131,315 | ₩132,227 | +0.65% | 138.9만 |
|---|
| 2026.09.10 | ₩131,114 | ₩131,369 | ₩130,994 | ₩131,329 | +0.16% | 123.3만 |
|---|
| 2026.09.09 | ₩131,369 | ₩131,597 | ₩131,168 | ₩131,168 | -0.15% | 138.2만 |
|---|
| 2026.09.08 | ₩130,806 | ₩131,637 | ₩130,699 | ₩131,423 | +0.47% | 109.5만 |
|---|
| 2026.09.04 | ₩130,886 | ₩131,436 | ₩130,766 | ₩131,034 | +0.11% | 132만 |
|---|
| 2026.09.03 | ₩130,203 | ₩131,436 | ₩130,142 | ₩131,128 | +0.71% | 186.5만 |
|---|
| 2026.09.02 | ₩129,707 | ₩130,297 | ₩129,506 | ₩130,122 | +0.32% | 100.9만 |
|---|
| 2026.09.01 | ₩129,385 | ₩130,256 | ₩129,361 | ₩129,760 | +0.29% | 132.9만 |
|---|
| 2026.08.31 | ₩130,323 | ₩130,726 | ₩129,385 | ₩130,163 | -0.12% | 256만 |
|---|
| 2026.08.28 | ₩131,436 | ₩131,583 | ₩130,457 | ₩130,471 | -0.73% | 188.9만 |
|---|
| 2026.08.27 | ₩130,833 | ₩131,503 | ₩130,712 | ₩131,369 | +0.41% | 148.9만 |
|---|
| 2026.08.26 | ₩130,163 | ₩130,953 | ₩130,042 | ₩130,243 | +0.06% | 138.4만 |
|---|
| 2026.08.25 | ₩130,538 | ₩131,034 | ₩130,176 | ₩130,230 | -0.24% | 159.4만 |
|---|
| 2026.08.24 | ₩129,117 | ₩130,551 | ₩129,023 | ₩130,310 | +0.92% | 184.9만 |
|---|
| 2026.08.21 | ₩128,246 | ₩128,956 | ₩128,179 | ₩128,929 | +0.53% | 178.5만 |
|---|
| 2026.08.20 | ₩128,313 | ₩128,487 | ₩127,589 | ₩127,683 | -0.49% | 151.6만 |
|---|
| 2026.08.19 | ₩125,900 | ₩128,219 | ₩125,860 | ₩127,763 | +1.48% | 158만 |
|---|
| 2026.08.18 | ₩126,382 | ₩127,200 | ₩126,007 | ₩126,020 | -0.29% | 104.2만 |
|---|
| 2026.08.17 | ₩127,079 | ₩127,495 | ₩126,208 | ₩126,490 | -0.46% | 112.5만 |
|---|
| 2026.08.14 | ₩127,683 | ₩127,803 | ₩126,038 | ₩127,053 | -0.49% | 120.1만 |
|---|
| 2026.08.13 | ₩128,286 | ₩128,554 | ₩128,286 | ₩128,380 | +0.07% | 123.7만 |
|---|
| 2026.08.12 | ₩127,803 | ₩128,433 | ₩127,460 | ₩127,770 | -0.03% | 116만 |
|---|
| 2026.08.11 | ₩126,315 | ₩128,085 | ₩126,248 | ₩127,776 | +1.16% | 103.6만 |
|---|
| 2026.08.10 | ₩127,696 | ₩128,085 | ₩126,263 | ₩126,476 | -0.96% | 125.5만 |
|---|
| 2026.08.07 | ₩126,784 | ₩127,857 | ₩126,784 | ₩127,361 | +0.45% | 149.9만 |
|---|
| 2026.08.06 | ₩125,806 | ₩127,209 | ₩125,471 | ₩126,087 | +0.22% | 135.1만 |
|---|
| 2026.08.05 | ₩124,787 | ₩126,570 | ₩124,640 | ₩126,141 | +1.08% | 139.8만 |
|---|
| 2026.08.04 | ₩123,969 | ₩126,315 | ₩123,675 | ₩124,036 | +0.05% | 179.8만 |
|---|
| 2026.08.03 | ₩120,645 | ₩124,398 | ₩120,444 | ₩123,755 | +2.58% | 184만 |
|---|
| 2026.07.31 | ₩119,546 | ₩120,457 | ₩118,259 | ₩119,921 | +0.31% | 207.9만 |
|---|
| 2026.07.30 | ₩118,648 | ₩120,511 | ₩117,981 | ₩119,975 | +1.12% | 107.8만 |
|---|
| 2026.07.29 | ₩117,991 | ₩119,384 | ₩117,294 | ₩117,307 | -0.58% | 106.6만 |
|---|
| 2026.07.28 | ₩117,964 | ₩119,559 | ₩117,857 | ₩118,259 | +0.25% | 85.4만 |
|---|
| 2026.07.27 | ₩118,634 | ₩119,827 | ₩117,763 | ₩118,393 | -0.20% | 146.8만 |
|---|
| 2026.07.24 | ₩113,943 | ₩117,133 | ₩113,862 | ₩116,469 | +2.22% | 155.7만 |
|---|
| 2026.07.23 | ₩116,597 | ₩116,597 | ₩113,300 | ₩113,862 | -2.35% | 127.1만 |
|---|
| 2026.07.22 | ₩117,803 | ₩118,337 | ₩116,865 | ₩117,227 | -0.49% | 62.7만 |
|---|
| 2026.07.21 | ₩119,237 | ₩119,305 | ₩117,321 | ₩118,178 | -0.89% | 90.2만 |
|---|
| 2026.07.20 | ₩115,430 | ₩119,050 | ₩115,350 | ₩116,758 | +1.15% | 92.4만 |
|---|
| 2026.07.17 | ₩113,849 | ₩115,940 | ₩112,347 | ₩114,331 | +0.42% | 97.5만 |
|---|
| 2026.07.16 | ₩117,629 | ₩117,629 | ₩113,768 | ₩114,506 | -2.66% | 97.9만 |
|---|
| 2026.07.15 | ₩118,420 | ₩119,800 | ₩117,548 | ₩117,669 | -0.63% | 100.9만 |
|---|
| 2026.07.14 | ₩117,964 | ₩119,975 | ₩117,052 | ₩118,246 | +0.24% | 128.9만 |
|---|
| 2026.07.13 | ₩117,803 | ₩117,803 | ₩115,819 | ₩116,650 | -0.98% | 92만 |
|---|
| 2026.07.10 | ₩116,034 | ₩117,843 | ₩115,030 | ₩117,267 | +1.06% | 125만 |
|---|
| 2026.07.09 | ₩116,288 | ₩116,460 | ₩114,157 | ₩114,894 | -1.20% | 119만 |
|---|
| 2026.07.08 | ₩114,934 | ₩115,940 | ₩113,595 | ₩115,511 | +0.50% | 130.6만 |
|---|
| 2026.07.07 | ₩119,305 | ₩119,305 | ₩115,685 | ₩116,034 | -2.74% | 149만 |
|---|
| 2026.07.06 | ₩117,629 | ₩122,428 | ₩116,959 | ₩118,741 | +0.95% | 231.7만 |
|---|
| 2026.07.02 | ₩120,645 | ₩120,752 | ₩114,613 | ₩117,790 | -2.37% | 287만 |
|---|
| 2026.07.01 | ₩113,929 | ₩119,640 | ₩113,755 | ₩117,240 | +2.91% | 276.9만 |
|---|
| 2026.06.30 | ₩108,567 | ₩113,943 | ₩107,937 | ₩113,755 | +4.78% | 522만 |
|---|
| 2026.06.29 | ₩109,023 | ₩113,862 | ₩103,299 | ₩112,160 | +2.88% | 753.7만 |
|---|
| 2026.06.26 | ₩96,596 | ₩102,709 | ₩95,511 | ₩99,961 | +3.48% | 630.8만 |
|---|
| 2026.06.25 | ₩108,983 | ₩109,251 | ₩98,688 | ₩101,462 | -6.90% | 863.6만 |
|---|
| 2026.06.24 | ₩115,283 | ₩115,833 | ₩107,039 | ₩108,366 | -6.00% | 601.7만 |
|---|
| 2026.06.23 | ₩116,677 | ₩118,299 | ₩116,020 | ₩117,039 | +0.31% | 215.4만 |
|---|
| 2026.06.22 | ₩121,986 | ₩123,112 | ₩117,991 | ₩119,023 | -2.43% | 350.8만 |
|---|
| 2026.06.18 | ₩119,532 | ₩120,216 | ₩110,631 | ₩118,755 | -0.65% | 1080.8만 |
|---|
| 2026.06.17 | ₩124,667 | ₩124,935 | ₩118,634 | ₩119,305 | -4.30% | 514.2만 |
|---|
| 2026.06.16 | ₩127,642 | ₩127,656 | ₩122,951 | ₩123,044 | -3.60% | 238.2만 |
|---|
| 2026.06.15 | ₩126,436 | ₩128,755 | ₩126,141 | ₩127,616 | +0.93% | 290.6만 |
|---|
| 2026.06.12 | ₩129,600 | ₩130,062 | ₩127,079 | ₩127,079 | -1.94% | 255.6만 |
|---|
| 2026.06.11 | ₩128,943 | ₩129,680 | ₩128,712 | ₩129,345 | +0.31% | 134.2만 |
|---|
| 2026.06.10 | ₩128,688 | ₩130,565 | ₩127,750 | ₩128,433 | -0.20% | 190만 |
|---|
| 2026.06.09 | ₩130,122 | ₩130,551 | ₩126,677 | ₩128,929 | -0.92% | 341.7만 |
|---|
| 2026.06.08 | ₩127,535 | ₩131,007 | ₩127,348 | ₩129,827 | +1.80% | 407.2만 |
|---|
| 2026.06.05 | ₩127,817 | ₩128,018 | ₩121,154 | ₩125,203 | -2.05% | 751.7만 |
|---|
| 2026.06.04 | ₩126,275 | ₩129,358 | ₩126,144 | ₩127,911 | +1.30% | 388.6만 |
|---|
| 2026.06.03 | ₩130,350 | ₩130,471 | ₩126,677 | ₩126,878 | -2.66% | 404.6만 |
|---|
| 2026.06.02 | ₩131,541 | ₩131,570 | ₩128,138 | ₩129,640 | -1.45% | 577만 |
|---|
| 2026.06.01 | ₩132,562 | ₩132,656 | ₩131,369 | ₩131,463 | -0.83% | 355.6만 |
|---|
| 2026.05.29 | ₩132,374 | ₩133,137 | ₩132,281 | ₩132,696 | +0.24% | 403.8만 |
|---|
| 2026.05.28 | ₩132,964 | ₩133,018 | ₩130,176 | ₩132,133 | -0.63% | 399.1만 |
|---|
| 2026.05.27 | ₩133,366 | ₩133,366 | ₩132,857 | ₩132,937 | -0.32% | 186.8만 |
|---|
| 2026.05.26 | ₩133,232 | ₩133,447 | ₩133,179 | ₩133,340 | +0.08% | 189.8만 |
|---|
| 2026.05.22 | ₩133,273 | ₩133,299 | ₩132,978 | ₩133,112 | -0.12% | 173.6만 |
|---|
| 2026.05.21 | ₩133,004 | ₩133,386 | ₩132,904 | ₩133,138 | +0.10% | 197만 |
|---|
| 2026.05.20 | ₩132,844 | ₩133,179 | ₩132,750 | ₩132,924 | +0.06% | 162만 |
|---|
| 2026.05.19 | ₩132,549 | ₩132,777 | ₩132,240 | ₩132,696 | +0.11% | 201.8만 |
|---|
| 2026.05.18 | ₩132,991 | ₩133,112 | ₩132,039 | ₩132,187 | -0.60% | 464.8만 |
|---|
| 2026.05.15 | ₩132,911 | ₩133,152 | ₩132,642 | ₩132,964 | +0.04% | 502만 |
|---|
| 2026.05.14 | ₩134,050 | ₩134,063 | ₩134,037 | ₩134,050 | 0.00% | 1560.9만 |
|---|
| 2026.05.13 | ₩134,050 | ₩134,063 | ₩134,037 | ₩134,050 | 0.00% | 530.3만 |
|---|
| 2026.05.12 | ₩134,063 | ₩134,063 | ₩134,037 | ₩134,037 | -0.02% | 372.3만 |
|---|
| 2026.05.11 | ₩134,050 | ₩134,063 | ₩134,037 | ₩134,050 | 0.00% | 446.8만 |
|---|
| 2026.05.08 | ₩134,037 | ₩134,037 | ₩134,010 | ₩134,037 | 0.00% | 219.2만 |
|---|
| 2026.05.07 | ₩133,996 | ₩134,023 | ₩133,943 | ₩133,996 | 0.00% | 211.1만 |
|---|
| 2026.05.06 | ₩134,023 | ₩134,023 | ₩133,983 | ₩134,010 | -0.01% | 252만 |
|---|
| 2026.05.05 | ₩134,023 | ₩134,023 | ₩133,943 | ₩133,996 | -0.02% | 237.3만 |
|---|
| 2026.05.04 | ₩133,970 | ₩133,983 | ₩133,903 | ₩133,983 | +0.01% | 264.8만 |
|---|
| 2026.05.01 | ₩133,889 | ₩133,916 | ₩133,795 | ₩133,862 | -0.02% | 257.3만 |
|---|
| 2026.04.30 | ₩133,407 | ₩133,836 | ₩133,407 | ₩133,715 | +0.23% | 250.9만 |
|---|
| 2026.04.29 | ₩133,407 | ₩133,474 | ₩133,326 | ₩133,340 | -0.05% | 190.3만 |
|---|
| 2026.04.28 | ₩133,380 | ₩133,447 | ₩133,205 | ₩133,313 | -0.05% | 187.1만 |
|---|
| 2026.04.27 | ₩133,554 | ₩133,648 | ₩133,286 | ₩133,313 | -0.18% | 201.3만 |
|---|
| 2026.04.24 | ₩133,594 | ₩133,728 | ₩133,420 | ₩133,420 | -0.13% | 220.6만 |
|---|
| 2026.04.23 | ₩133,380 | ₩133,608 | ₩133,313 | ₩133,514 | +0.10% | 179.6만 |
|---|
| 2026.04.22 | ₩133,340 | ₩133,407 | ₩133,246 | ₩133,299 | -0.03% | 268.4만 |
|---|
| 2026.04.21 | ₩133,259 | ₩133,380 | ₩133,031 | ₩133,098 | -0.12% | 187.7만 |
|---|
| 2026.04.20 | ₩133,299 | ₩133,353 | ₩133,045 | ₩133,138 | -0.12% | 309.3만 |
|---|
| 2026.04.17 | ₩133,018 | ₩133,179 | ₩132,870 | ₩132,991 | -0.02% | 337.7만 |
|---|
| 2026.04.16 | ₩133,246 | ₩133,273 | ₩132,642 | ₩132,790 | -0.34% | 332.7만 |
|---|
| 2026.04.15 | ₩133,299 | ₩133,366 | ₩132,844 | ₩133,138 | -0.12% | 503.9만 |
|---|
| 2026.04.14 | ₩134,050 | ₩134,184 | ₩134,050 | ₩134,050 | 0.00% | 1582.3만 |
|---|
| 2026.04.13 | ₩134,063 | ₩134,063 | ₩134,050 | ₩134,050 | -0.01% | 1172.8만 |
|---|
| 2026.04.10 | ₩134,063 | ₩134,063 | ₩134,050 | ₩134,050 | -0.01% | 529.4만 |
|---|
| 2026.04.09 | ₩134,050 | ₩134,197 | ₩134,050 | ₩134,050 | 0.00% | 309.8만 |
|---|
| 2026.04.08 | ₩134,050 | ₩134,063 | ₩134,037 | ₩134,050 | 0.00% | 333.1만 |
|---|
| 2026.04.07 | ₩134,050 | ₩134,063 | ₩134,023 | ₩134,050 | 0.00% | 170.4만 |
|---|
| 2026.04.06 | ₩134,037 | ₩134,063 | ₩134,037 | ₩134,050 | +0.01% | 166만 |
|---|
| 2026.04.02 | ₩133,996 | ₩134,063 | ₩133,970 | ₩134,050 | +0.04% | 210.4만 |
|---|
| 2026.04.01 | ₩134,077 | ₩134,077 | ₩134,010 | ₩134,050 | -0.02% | 159.8만 |
|---|
| 2026.03.31 | ₩134,050 | ₩134,077 | ₩133,916 | ₩134,077 | +0.02% | 522.7만 |
|---|
| 2026.03.30 | ₩134,037 | ₩134,050 | ₩133,809 | ₩134,003 | -0.03% | 211.1만 |
|---|
| 2026.03.27 | ₩133,916 | ₩133,970 | ₩133,554 | ₩133,929 | +0.01% | 211.1만 |
|---|
| 2026.03.26 | ₩133,983 | ₩134,050 | ₩133,970 | ₩134,010 | +0.02% | 212.9만 |
|---|
| 2026.03.25 | ₩134,037 | ₩134,050 | ₩133,956 | ₩133,970 | -0.05% | 152.5만 |
|---|
| 2026.03.24 | ₩133,903 | ₩134,023 | ₩133,876 | ₩133,983 | +0.06% | 168.2만 |
|---|
| 2026.03.23 | ₩133,661 | ₩133,983 | ₩133,661 | ₩133,862 | +0.15% | 181.8만 |
|---|
| 2026.03.20 | ₩133,688 | ₩133,715 | ₩133,205 | ₩133,447 | -0.18% | 131.5만 |
|---|
| 2026.03.19 | ₩133,380 | ₩133,634 | ₩133,192 | ₩133,353 | -0.02% | 139.9만 |
|---|
| 2026.03.18 | ₩133,889 | ₩133,889 | ₩133,380 | ₩133,474 | -0.31% | 169.5만 |
|---|
| 2026.03.17 | ₩133,903 | ₩133,903 | ₩133,849 | ₩133,882 | -0.02% | 154.6만 |
|---|
| 2026.03.16 | ₩133,849 | ₩133,916 | ₩133,634 | ₩133,822 | -0.02% | 249.4만 |
|---|
| 2026.03.13 | ₩133,621 | ₩133,782 | ₩133,380 | ₩133,715 | +0.07% | 302.7만 |
|---|
| 2026.03.12 | ₩134,090 | ₩134,144 | ₩133,983 | ₩134,063 | -0.02% | 746.9만 |
|---|
| 2026.03.11 | ₩134,063 | ₩134,291 | ₩134,063 | ₩134,090 | +0.02% | 461.8만 |
|---|
| 2026.03.10 | ₩134,077 | ₩134,157 | ₩134,050 | ₩134,077 | 0.00% | 439.4만 |
|---|
| 2026.03.09 | ₩134,063 | ₩134,157 | ₩134,050 | ₩134,130 | +0.05% | 315.7만 |
|---|
| 2026.03.06 | ₩134,063 | ₩134,130 | ₩134,050 | ₩134,077 | +0.01% | 266.7만 |
|---|
| 2026.03.05 | ₩134,184 | ₩134,211 | ₩134,050 | ₩134,063 | -0.09% | 133.4만 |
|---|
| 2026.03.04 | ₩134,238 | ₩134,278 | ₩134,090 | ₩134,117 | -0.09% | 150.7만 |
|---|
| 2026.03.03 | ₩133,996 | ₩134,144 | ₩133,983 | ₩134,063 | +0.05% | 200.7만 |
|---|
| 2026.03.02 | ₩134,050 | ₩134,184 | ₩134,010 | ₩134,050 | 0.00% | 143.1만 |
|---|
| 2026.02.27 | ₩133,983 | ₩134,117 | ₩133,527 | ₩134,050 | +0.05% | 89.9만 |
|---|
| 2026.02.26 | ₩134,037 | ₩134,050 | ₩133,809 | ₩134,050 | +0.01% | 79.5만 |
|---|
| 2026.02.25 | ₩134,010 | ₩134,050 | ₩133,849 | ₩133,996 | -0.01% | 124.8만 |
|---|
| 2026.02.24 | ₩133,661 | ₩133,970 | ₩133,581 | ₩133,929 | +0.20% | 63.6만 |
|---|
| 2026.02.23 | ₩133,541 | ₩133,889 | ₩133,447 | ₩133,836 | +0.22% | 77.5만 |
|---|
| 2026.02.20 | ₩133,433 | ₩133,849 | ₩133,433 | ₩133,809 | +0.28% | 45.8만 |
|---|
| 2026.02.19 | ₩133,246 | ₩133,648 | ₩132,978 | ₩133,594 | +0.26% | 41.9만 |
|---|
| 2026.02.18 | ₩133,299 | ₩133,554 | ₩133,138 | ₩133,380 | +0.06% | 63.5만 |
|---|
| 2026.02.17 | ₩133,688 | ₩133,742 | ₩133,073 | ₩133,152 | -0.40% | 110.4만 |
|---|
| 2026.02.13 | ₩133,433 | ₩133,916 | ₩133,273 | ₩133,782 | +0.26% | 103.7만 |
|---|
| 2026.02.12 | ₩134,063 | ₩134,171 | ₩133,983 | ₩134,090 | +0.02% | 199.4만 |
|---|
| 2026.02.11 | ₩133,742 | ₩134,104 | ₩133,246 | ₩134,050 | +0.23% | 93만 |
|---|
| 2026.02.10 | ₩133,380 | ₩133,916 | ₩133,326 | ₩133,608 | +0.17% | 92.4만 |
|---|
| 2026.02.09 | ₩132,575 | ₩133,675 | ₩131,825 | ₩133,675 | +0.83% | 105.2만 |
|---|
| 2026.02.06 | ₩130,538 | ₩132,616 | ₩129,026 | ₩132,388 | +1.42% | 191.6만 |
|---|
| 2026.02.05 | ₩129,479 | ₩129,854 | ₩124,801 | ₩125,565 | -3.02% | 336.9만 |
|---|
| 2026.02.04 | ₩132,200 | ₩132,307 | ₩130,029 | ₩131,356 | -0.64% | 172.8만 |
|---|
| 2026.02.03 | ₩132,937 | ₩133,165 | ₩131,168 | ₩131,979 | -0.72% | 151만 |
|---|
| 2026.02.02 | ₩131,838 | ₩133,286 | ₩131,771 | ₩132,777 | +0.71% | 137.6만 |
|---|
| 2026.01.30 | ₩131,878 | ₩133,286 | ₩131,704 | ₩132,696 | +0.62% | 124.2만 |
|---|
| 2026.01.29 | ₩132,710 | ₩132,830 | ₩131,302 | ₩131,624 | -0.82% | 193만 |
|---|
| 2026.01.28 | ₩133,286 | ₩133,380 | ₩132,506 | ₩132,696 | -0.44% | 109.2만 |
|---|
| 2026.01.27 | ₩133,112 | ₩133,226 | ₩132,710 | ₩132,924 | -0.14% | 106.8만 |
|---|
| 2026.01.26 | ₩133,567 | ₩133,634 | ₩132,354 | ₩132,777 | -0.59% | 127.7만 |
|---|
| 2026.01.23 | ₩133,822 | ₩133,970 | ₩133,045 | ₩133,380 | -0.33% | 117.8만 |
|---|
| 2026.01.22 | ₩133,836 | ₩133,849 | ₩133,380 | ₩133,661 | -0.13% | 94.4만 |
|---|
| 2026.01.21 | ₩133,782 | ₩134,037 | ₩133,380 | ₩133,447 | -0.25% | 139.1만 |
|---|
| 2026.01.20 | ₩133,916 | ₩134,104 | ₩132,817 | ₩132,870 | -0.78% | 169.7만 |
|---|
| 2026.01.16 | ₩134,037 | ₩134,104 | ₩133,889 | ₩134,063 | +0.02% | 92.6만 |
|---|
| 2026.01.15 | ₩133,447 | ₩134,037 | ₩133,286 | ₩134,037 | +0.44% | 117.9만 |
|---|
| 2026.01.14 | ₩134,291 | ₩134,305 | ₩134,050 | ₩134,117 | -0.13% | 197만 |
|---|
| 2026.01.13 | ₩134,466 | ₩134,610 | ₩134,050 | ₩134,077 | -0.29% | 175.4만 |
|---|
| 2026.01.12 | ₩134,063 | ₩134,211 | ₩134,050 | ₩134,144 | +0.06% | 176.5만 |
|---|
| 2026.01.09 | ₩134,197 | ₩134,251 | ₩134,050 | ₩134,090 | -0.08% | 116.9만 |
|---|
| 2026.01.08 | ₩134,037 | ₩134,171 | ₩134,023 | ₩134,090 | +0.04% | 81.1만 |
|---|
| 2026.01.07 | ₩134,077 | ₩134,144 | ₩134,037 | ₩134,037 | -0.03% | 77.1만 |
|---|
| 2026.01.06 | ₩133,983 | ₩134,037 | ₩133,862 | ₩134,010 | +0.02% | 51.6만 |
|---|
| 2026.01.05 | ₩133,849 | ₩134,010 | ₩133,648 | ₩133,956 | +0.08% | 85.9만 |
|---|
| 2026.01.02 | ₩132,924 | ₩133,621 | ₩132,495 | ₩133,608 | +0.51% | 83만 |
|---|
| 2025.12.31 | ₩132,951 | ₩132,951 | ₩132,240 | ₩132,435 | -0.39% | 58만 |
|---|
| 2025.12.30 | ₩132,710 | ₩132,951 | ₩132,522 | ₩132,683 | -0.02% | 33.5만 |
|---|
| 2025.12.29 | ₩132,710 | ₩132,844 | ₩132,187 | ₩132,428 | -0.21% | 52.7만 |
|---|
| 2025.12.26 | ₩132,710 | ₩132,911 | ₩132,281 | ₩132,911 | +0.15% | 38.5만 |
|---|
| 2025.12.24 | ₩132,710 | ₩132,750 | ₩132,575 | ₩132,656 | -0.04% | 20.1만 |
|---|
| 2025.12.23 | ₩132,656 | ₩132,750 | ₩132,240 | ₩132,710 | +0.04% | 49.5만 |
|---|
| 2025.12.22 | ₩132,468 | ₩132,716 | ₩132,214 | ₩132,629 | +0.12% | 45.8만 |
|---|
| 2025.12.19 | ₩131,637 | ₩132,361 | ₩131,447 | ₩132,361 | +0.55% | 42.1만 |
|---|
| 2025.12.18 | ₩131,490 | ₩131,777 | ₩130,913 | ₩131,235 | -0.19% | 32.6만 |
|---|
| 2025.12.17 | ₩131,610 | ₩131,637 | ₩130,350 | ₩130,471 | -0.87% | 53.6만 |
|---|
| 2025.12.16 | ₩131,369 | ₩131,597 | ₩130,913 | ₩131,155 | -0.16% | 38.9만 |
|---|
| 2025.12.15 | ₩132,374 | ₩132,482 | ₩130,163 | ₩130,967 | -1.06% | 82.1만 |
|---|
| 2025.12.12 | ₩133,085 | ₩133,112 | ₩132,616 | ₩132,790 | -0.22% | 82.9만 |
|---|
| 2025.12.11 | ₩132,710 | ₩133,246 | ₩132,669 | ₩132,803 | +0.07% | 60.8만 |
|---|
| 2025.12.10 | ₩133,326 | ₩133,326 | ₩132,616 | ₩132,683 | -0.48% | 68.6만 |
|---|
| 2025.12.09 | ₩132,348 | ₩132,830 | ₩132,240 | ₩132,830 | +0.36% | 50.8만 |
|---|
| 2025.12.08 | ₩132,146 | ₩132,428 | ₩131,986 | ₩132,079 | -0.05% | 55만 |
|---|
| 2025.12.05 | ₩131,704 | ₩131,704 | ₩130,961 | ₩131,624 | -0.06% | 56.2만 |
|---|
| 2025.12.04 | ₩132,173 | ₩132,321 | ₩131,195 | ₩131,637 | -0.41% | 51.9만 |
|---|
| 2025.12.03 | ₩132,039 | ₩132,307 | ₩131,503 | ₩131,637 | -0.30% | 59.7만 |
|---|
| 2025.12.02 | ₩130,404 | ₩131,369 | ₩130,364 | ₩131,101 | +0.53% | 77.3만 |
|---|
| 2025.12.01 | ₩128,889 | ₩129,948 | ₩128,112 | ₩129,238 | +0.27% | 98.9만 |
|---|
| 2025.11.28 | ₩131,155 | ₩131,248 | ₩129,492 | ₩129,573 | -1.21% | 52.4만 |
|---|
| 2025.11.26 | ₩130,283 | ₩130,793 | ₩129,613 | ₩130,256 | -0.02% | 54.6만 |
|---|
| 2025.11.25 | ₩129,211 | ₩130,350 | ₩128,286 | ₩129,077 | -0.10% | 55.8만 |
|---|
| 2025.11.24 | ₩128,232 | ₩130,819 | ₩127,884 | ₩129,197 | +0.75% | 109.9만 |
|---|
| 2025.11.21 | ₩121,503 | ₩128,541 | ₩121,342 | ₩127,857 | +5.23% | 230.6만 |
|---|
| 2025.11.20 | ₩128,675 | ₩129,358 | ₩121,557 | ₩124,385 | -3.33% | 183.6만 |
|---|
| 2025.11.19 | ₩129,734 | ₩129,894 | ₩122,160 | ₩126,798 | -2.26% | 209.9만 |
|---|
| 2025.11.18 | ₩127,173 | ₩130,163 | ₩126,429 | ₩129,211 | +1.60% | 139.6만 |
|---|
| 2025.11.17 | ₩131,610 | ₩131,905 | ₩123,959 | ₩126,784 | -3.67% | 288.4만 |
|---|
| 2025.11.14 | ₩131,369 | ₩133,259 | ₩130,136 | ₩131,047 | -0.24% | 197.7만 |
|---|
| 2025.11.13 | ₩134,090 | ₩134,138 | ₩131,128 | ₩132,207 | -1.40% | 269.2만 |
|---|
| 2025.11.12 | ₩134,077 | ₩134,184 | ₩133,983 | ₩134,063 | -0.01% | 177.6만 |
|---|
| 2025.11.11 | ₩134,144 | ₩134,144 | ₩133,970 | ₩134,050 | -0.07% | 76.7만 |
|---|
| 2025.11.10 | ₩133,836 | ₩134,090 | ₩133,648 | ₩133,996 | +0.12% | 121.5만 |
|---|
| 2025.11.07 | ₩134,104 | ₩134,117 | ₩132,924 | ₩132,951 | -0.86% | 150.8만 |
|---|
| 2025.11.06 | ₩134,291 | ₩134,318 | ₩133,856 | ₩133,903 | -0.29% | 121.9만 |
|---|
| 2025.11.05 | ₩134,305 | ₩134,305 | ₩133,889 | ₩134,063 | -0.18% | 101.6만 |
|---|
| 2025.11.04 | ₩133,648 | ₩134,238 | ₩133,447 | ₩133,701 | +0.04% | 151.8만 |
|---|
| 2025.11.03 | ₩133,742 | ₩133,849 | ₩133,366 | ₩133,527 | -0.16% | 123.3만 |
|---|
| 2025.10.31 | ₩133,567 | ₩133,567 | ₩132,897 | ₩133,219 | -0.26% | 145만 |
|---|
| 2025.10.30 | ₩132,683 | ₩132,736 | ₩132,401 | ₩132,562 | -0.09% | 99.5만 |
|---|
| 2025.10.29 | ₩132,455 | ₩132,575 | ₩132,173 | ₩132,334 | -0.09% | 88.7만 |
|---|
| 2025.10.28 | ₩132,428 | ₩132,495 | ₩132,033 | ₩132,173 | -0.19% | 59.1만 |
|---|
| 2025.10.27 | ₩132,616 | ₩132,616 | ₩131,785 | ₩132,039 | -0.43% | 70.6만 |
|---|
| 2025.10.24 | ₩132,508 | ₩132,571 | ₩132,187 | ₩132,321 | -0.14% | 53.4만 |
|---|
| 2025.10.23 | ₩132,079 | ₩132,267 | ₩131,570 | ₩132,267 | +0.14% | 48.2만 |
|---|
| 2025.10.22 | ₩132,240 | ₩132,307 | ₩131,235 | ₩131,530 | -0.54% | 56만 |
|---|
| 2025.10.21 | ₩132,240 | ₩132,386 | ₩131,945 | ₩132,207 | -0.03% | 37.4만 |
|---|
| 2025.10.20 | ₩132,039 | ₩132,441 | ₩131,637 | ₩132,200 | +0.12% | 60.1만 |
|---|
| 2025.10.17 | ₩130,431 | ₩131,436 | ₩129,693 | ₩130,565 | +0.10% | 95.5만 |
|---|
| 2025.10.16 | ₩132,133 | ₩132,240 | ₩130,136 | ₩130,431 | -1.29% | 81.3만 |
|---|
| 2025.10.15 | ₩131,838 | ₩132,156 | ₩131,637 | ₩131,878 | +0.03% | 56.8만 |
|---|
| 2025.10.14 | ₩132,763 | ₩132,777 | ₩132,415 | ₩132,441 | -0.24% | 90.1만 |
|---|
| 2025.10.13 | ₩132,897 | ₩132,964 | ₩132,577 | ₩132,750 | -0.11% | 68.2만 |
|---|
| 2025.10.10 | ₩132,777 | ₩132,964 | ₩132,214 | ₩132,214 | -0.42% | 105.4만 |
|---|