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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩133,372 | ₩133,745 | ₩132,876 | ₩133,647 | +0.21% | 652.3만 |
| 2026.09.28–2026.10.02 | ₩132,420 | ₩133,708 | ₩132,300 | ₩133,319 | +0.68% | 953.6만 |
| 2026.09.21–2026.09.25 | ₩132,434 | ₩132,903 | ₩131,776 | ₩132,152 | -0.21% | 712.3만 |
| 2026.09.14–2026.09.18 | ₩132,286 | ₩132,809 | ₩130,073 | ₩132,112 | -0.13% | 776.8만 |
| 2026.09.08–2026.09.11 | ₩130,865 | ₩132,353 | ₩130,757 | ₩132,286 | +1.09% | 509.9만 |
| 2026.08.31–2026.09.04 | ₩130,382 | ₩131,495 | ₩129,419 | ₩131,093 | +0.55% | 808.4만 |
| 2026.08.24–2026.08.28 | ₩129,175 | ₩131,642 | ₩129,081 | ₩130,529 | +1.05% | 820.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,014 |
| ₩125,916 |
| ₩128,987 |
| +1.46% |
| 704.8만 |
| 2026.08.10–2026.08.14 | ₩127,753 | ₩128,611 | ₩126,094 | ₩127,109 | -0.50% | 589만 |
|---|
| 2026.08.03–2026.08.07 | ₩120,699 | ₩127,914 | ₩120,498 | ₩127,418 | +5.57% | 788.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩118,687 | ₩120,565 | ₩117,346 | ₩119,975 | +1.08% | 654.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩115,482 | ₩119,358 | ₩113,351 | ₩116,521 | +0.90% | 528.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩117,856 | ₩120,028 | ₩112,398 | ₩114,382 | -2.95% | 517.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩117,682 | ₩122,483 | ₩113,646 | ₩117,319 | -0.31% | 755.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩109,072 | ₩120,806 | ₩103,345 | ₩117,842 | +8.04% | 1839.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩122,040 | ₩123,167 | ₩95,553 | ₩100,006 | -18.05% | 2662.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩126,493 | ₩128,813 | ₩110,681 | ₩118,808 | -6.08% | 2123.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩127,592 | ₩131,066 | ₩126,734 | ₩127,136 | -0.36% | 1328.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩132,621 | ₩132,715 | ₩121,209 | ₩125,259 | -5.55% | 2477.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩133,292 | ₩133,507 | ₩130,234 | ₩132,755 | -0.40% | 1179.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩133,051 | ₩133,446 | ₩132,098 | ₩133,171 | +0.09% | 1199.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩134,110 | ₩134,123 | ₩132,702 | ₩133,024 | -0.81% | 3412.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩134,030 | ₩134,097 | ₩133,962 | ₩134,097 | +0.05% | 1184.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩133,614 | ₩133,976 | ₩133,265 | ₩133,922 | +0.23% | 1086.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩133,359 | ₩133,788 | ₩133,091 | ₩133,480 | +0.09% | 1165.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩134,123 | ₩134,244 | ₩132,702 | ₩133,051 | -0.80% | 3929.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩134,097 | ₩134,258 | ₩134,083 | ₩134,110 | +0.01% | 1508.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩134,097 | ₩134,137 | ₩133,869 | ₩134,110 | +0.01% | 1104.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩133,721 | ₩134,110 | ₩133,614 | ₩133,989 | +0.20% | 926.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩133,909 | ₩133,976 | ₩133,252 | ₩133,507 | -0.30% | 844.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩134,123 | ₩134,351 | ₩133,439 | ₩133,775 | -0.26% | 2266.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩134,110 | ₩134,338 | ₩134,043 | ₩134,137 | +0.02% | 894.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩133,600 | ₩134,177 | ₩133,507 | ₩134,110 | +0.38% | 435.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩133,748 | ₩133,909 | ₩133,037 | ₩133,869 | +0.09% | 261.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩132,635 | ₩134,231 | ₩131,884 | ₩133,842 | +0.91% | 593.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩131,897 | ₩133,346 | ₩124,856 | ₩132,447 | +0.42% | 990만 |
|---|
| 2026.01.26–2026.01.30 | ₩133,627 | ₩133,694 | ₩131,361 | ₩132,755 | -0.65% | 660.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩133,976 | ₩134,164 | ₩132,876 | ₩133,439 | -0.40% | 521만 |
|---|
| 2026.01.12–2026.01.16 | ₩134,123 | ₩134,671 | ₩133,346 | ₩134,123 | 0.00% | 759.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩133,909 | ₩134,311 | ₩133,708 | ₩134,150 | +0.18% | 412.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩132,769 | ₩133,681 | ₩132,246 | ₩133,667 | +0.68% | 227.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩132,528 | ₩132,970 | ₩132,273 | ₩132,970 | +0.33% | 153.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩132,434 | ₩132,541 | ₩130,221 | ₩132,420 | -0.01% | 249.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩132,206 | ₩133,386 | ₩132,045 | ₩132,849 | +0.49% | 318만 |
|---|
| 2025.12.01–2025.12.05 | ₩128,947 | ₩132,380 | ₩128,169 | ₩131,683 | +2.12% | 343.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩128,290 | ₩131,307 | ₩127,941 | ₩129,631 | +1.05% | 272.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩131,669 | ₩131,964 | ₩121,396 | ₩127,914 | -2.85% | 1052.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩133,895 | ₩134,244 | ₩130,194 | ₩131,106 | -2.08% | 842.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩133,802 | ₩134,378 | ₩132,983 | ₩133,010 | -0.59% | 649.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩132,675 | ₩133,627 | ₩131,844 | ₩133,279 | +0.45% | 462.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩132,098 | ₩132,631 | ₩131,294 | ₩132,380 | +0.21% | 255.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩132,957 | ₩133,024 | ₩129,751 | ₩130,623 | -1.76% | 391.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩132,836 | ₩133,024 | ₩132,273 | ₩132,273 | -0.42% | 105.4만 |
|---|