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 | ₩133,477 | ₩133,742 | ₩133,436 | ₩133,644 | +0.13% | 127.2만 |
| 2026.10.08 | ₩133,329 | ₩133,477 | ₩132,873 | ₩133,369 | +0.03% | 152.5만 |
| 2026.10.07 | ₩133,343 | ₩133,571 | ₩133,322 | ₩133,343 | 0.00% | 117.8만 |
| 2026.10.06 | ₩133,530 | ₩133,638 | ₩133,369 | ₩133,396 | -0.10% | 115.8만 |
| 2026.10.05 | ₩133,369 | ₩133,638 | ₩133,356 | ₩133,410 | +0.03% | 139.1만 |
| 2026.10.02 | ₩133,450 | ₩133,705 | ₩133,302 | ₩133,316 | -0.10% | 182.2만 |
| 2026.10.01 | ₩133,007 | ₩133,557 | ₩132,981 | ₩133,436 | +0.32% | 185.3만 |
| 2026.09.30 | ₩132,766 | ₩133,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,235 |
| +0.35% |
| 201만 |
| 2026.09.29 | ₩133,182 | ₩133,571 | ₩132,913 | ₩133,517 | +0.25% | 194.4만 |
|---|
| 2026.09.28 | ₩132,417 | ₩133,222 | ₩132,297 | ₩132,900 | +0.36% | 190.7만 |
|---|
| 2026.09.25 | ₩132,109 | ₩132,431 | ₩131,854 | ₩132,149 | +0.03% | 157.6만 |
|---|
| 2026.09.24 | ₩132,498 | ₩132,669 | ₩131,774 | ₩131,841 | -0.50% | 102.9만 |
|---|
| 2026.09.23 | ₩132,659 | ₩132,779 | ₩132,364 | ₩132,645 | -0.01% | 115만 |
|---|
| 2026.09.22 | ₩132,605 | ₩132,900 | ₩132,471 | ₩132,846 | +0.18% | 152.2만 |
|---|
| 2026.09.21 | ₩132,431 | ₩132,833 | ₩132,377 | ₩132,471 | +0.03% | 184.6만 |
|---|
| 2026.09.18 | ₩131,559 | ₩132,632 | ₩131,559 | ₩132,109 | +0.42% | 137.5만 |
|---|
| 2026.09.17 | ₩130,500 | ₩131,639 | ₩130,500 | ₩131,599 | +0.84% | 108.6만 |
|---|
| 2026.09.16 | ₩130,446 | ₩131,358 | ₩130,097 | ₩130,178 | -0.21% | 119.4만 |
|---|
| 2026.09.15 | ₩131,693 | ₩131,854 | ₩130,070 | ₩130,272 | -1.08% | 207.1만 |
|---|
| 2026.09.14 | ₩132,283 | ₩132,806 | ₩132,229 | ₩132,645 | +0.27% | 204.2만 |
|---|
| 2026.09.11 | ₩131,425 | ₩132,350 | ₩131,371 | ₩132,283 | +0.65% | 138.9만 |
|---|
| 2026.09.10 | ₩131,170 | ₩131,425 | ₩131,049 | ₩131,385 | +0.16% | 123.3만 |
|---|
| 2026.09.09 | ₩131,425 | ₩131,653 | ₩131,224 | ₩131,224 | -0.15% | 138.2만 |
|---|
| 2026.09.08 | ₩130,862 | ₩131,693 | ₩130,754 | ₩131,479 | +0.47% | 109.5만 |
|---|
| 2026.09.04 | ₩130,942 | ₩131,492 | ₩130,821 | ₩131,090 | +0.11% | 132만 |
|---|
| 2026.09.03 | ₩130,258 | ₩131,492 | ₩130,198 | ₩131,183 | +0.71% | 186.5만 |
|---|
| 2026.09.02 | ₩129,762 | ₩130,352 | ₩129,561 | ₩130,178 | +0.32% | 100.9만 |
|---|
| 2026.09.01 | ₩129,440 | ₩130,312 | ₩129,416 | ₩129,816 | +0.29% | 132.9만 |
|---|
| 2026.08.31 | ₩130,379 | ₩130,781 | ₩129,440 | ₩130,218 | -0.12% | 256만 |
|---|
| 2026.08.28 | ₩131,492 | ₩131,639 | ₩130,513 | ₩130,526 | -0.73% | 188.9만 |
|---|
| 2026.08.27 | ₩130,888 | ₩131,559 | ₩130,768 | ₩131,425 | +0.41% | 148.9만 |
|---|
| 2026.08.26 | ₩130,218 | ₩131,009 | ₩130,097 | ₩130,298 | +0.06% | 138.4만 |
|---|
| 2026.08.25 | ₩130,593 | ₩131,090 | ₩130,231 | ₩130,285 | -0.24% | 159.4만 |
|---|
| 2026.08.24 | ₩129,172 | ₩130,607 | ₩129,078 | ₩130,365 | +0.92% | 184.9만 |
|---|
| 2026.08.21 | ₩128,300 | ₩129,011 | ₩128,233 | ₩128,984 | +0.53% | 178.5만 |
|---|
| 2026.08.20 | ₩128,367 | ₩128,542 | ₩127,643 | ₩127,737 | -0.49% | 151.6만 |
|---|
| 2026.08.19 | ₩125,953 | ₩128,273 | ₩125,913 | ₩127,817 | +1.48% | 158만 |
|---|
| 2026.08.18 | ₩126,436 | ₩127,254 | ₩126,061 | ₩126,074 | -0.29% | 104.2만 |
|---|
| 2026.08.17 | ₩127,133 | ₩127,549 | ₩126,262 | ₩126,543 | -0.46% | 112.5만 |
|---|
| 2026.08.14 | ₩127,737 | ₩127,858 | ₩126,091 | ₩127,107 | -0.49% | 120.1만 |
|---|
| 2026.08.13 | ₩128,340 | ₩128,609 | ₩128,340 | ₩128,434 | +0.07% | 123.7만 |
|---|
| 2026.08.12 | ₩127,858 | ₩128,488 | ₩127,514 | ₩127,824 | -0.03% | 116만 |
|---|
| 2026.08.11 | ₩126,369 | ₩128,139 | ₩126,302 | ₩127,831 | +1.16% | 103.6만 |
|---|
| 2026.08.10 | ₩127,750 | ₩128,139 | ₩126,317 | ₩126,530 | -0.96% | 125.5만 |
|---|
| 2026.08.07 | ₩126,838 | ₩127,911 | ₩126,838 | ₩127,415 | +0.45% | 149.9만 |
|---|
| 2026.08.06 | ₩125,859 | ₩127,264 | ₩125,524 | ₩126,141 | +0.22% | 135.1만 |
|---|
| 2026.08.05 | ₩124,840 | ₩126,624 | ₩124,693 | ₩126,195 | +1.08% | 139.8만 |
|---|
| 2026.08.04 | ₩124,022 | ₩126,369 | ₩123,727 | ₩124,089 | +0.05% | 179.8만 |
|---|
| 2026.08.03 | ₩120,696 | ₩124,451 | ₩120,495 | ₩123,808 | +2.58% | 184만 |
|---|
| 2026.07.31 | ₩119,597 | ₩120,509 | ₩118,309 | ₩119,972 | +0.31% | 207.9만 |
|---|
| 2026.07.30 | ₩118,698 | ₩120,562 | ₩118,032 | ₩120,026 | +1.12% | 107.8만 |
|---|
| 2026.07.29 | ₩118,041 | ₩119,434 | ₩117,344 | ₩117,357 | -0.58% | 106.6만 |
|---|
| 2026.07.28 | ₩118,014 | ₩119,610 | ₩117,907 | ₩118,309 | +0.25% | 85.4만 |
|---|
| 2026.07.27 | ₩118,685 | ₩119,878 | ₩117,813 | ₩118,443 | -0.20% | 146.8만 |
|---|
| 2026.07.24 | ₩113,991 | ₩117,183 | ₩113,910 | ₩116,519 | +2.22% | 155.7만 |
|---|
| 2026.07.23 | ₩116,646 | ₩116,646 | ₩113,349 | ₩113,910 | -2.35% | 127.1만 |
|---|
| 2026.07.22 | ₩117,853 | ₩118,387 | ₩116,914 | ₩117,277 | -0.49% | 62.7만 |
|---|
| 2026.07.21 | ₩119,288 | ₩119,355 | ₩117,370 | ₩118,229 | -0.89% | 90.2만 |
|---|
| 2026.07.20 | ₩115,480 | ₩119,100 | ₩115,399 | ₩116,807 | +1.15% | 92.4만 |
|---|
| 2026.07.17 | ₩113,897 | ₩115,989 | ₩112,395 | ₩114,380 | +0.42% | 97.5만 |
|---|
| 2026.07.16 | ₩117,679 | ₩117,679 | ₩113,817 | ₩114,554 | -2.66% | 97.9만 |
|---|
| 2026.07.15 | ₩118,470 | ₩119,851 | ₩117,598 | ₩117,719 | -0.63% | 100.9만 |
|---|
| 2026.07.14 | ₩118,014 | ₩120,026 | ₩117,102 | ₩118,296 | +0.24% | 128.9만 |
|---|
| 2026.07.13 | ₩117,853 | ₩117,853 | ₩115,868 | ₩116,700 | -0.98% | 92만 |
|---|
| 2026.07.10 | ₩116,083 | ₩117,893 | ₩115,079 | ₩117,317 | +1.06% | 125만 |
|---|
| 2026.07.09 | ₩116,338 | ₩116,509 | ₩114,206 | ₩114,943 | -1.20% | 119만 |
|---|
| 2026.07.08 | ₩114,983 | ₩115,989 | ₩113,644 | ₩115,560 | +0.50% | 130.6만 |
|---|
| 2026.07.07 | ₩119,355 | ₩119,355 | ₩115,734 | ₩116,083 | -2.74% | 149만 |
|---|
| 2026.07.06 | ₩117,679 | ₩122,480 | ₩117,008 | ₩118,792 | +0.95% | 231.7만 |
|---|
| 2026.07.02 | ₩120,696 | ₩120,804 | ₩114,661 | ₩117,840 | -2.37% | 287만 |
|---|
| 2026.07.01 | ₩113,978 | ₩119,690 | ₩113,803 | ₩117,290 | +2.91% | 276.9만 |
|---|
| 2026.06.30 | ₩108,613 | ₩113,991 | ₩107,983 | ₩113,803 | +4.78% | 522만 |
|---|
| 2026.06.29 | ₩109,069 | ₩113,910 | ₩103,343 | ₩112,207 | +2.88% | 753.7만 |
|---|
| 2026.06.26 | ₩96,638 | ₩102,753 | ₩95,551 | ₩100,004 | +3.48% | 630.8만 |
|---|
| 2026.06.25 | ₩109,029 | ₩109,297 | ₩98,730 | ₩101,506 | -6.90% | 863.6만 |
|---|
| 2026.06.24 | ₩115,332 | ₩115,882 | ₩107,084 | ₩108,412 | -6.00% | 601.7만 |
|---|
| 2026.06.23 | ₩116,727 | ₩118,349 | ₩116,070 | ₩117,089 | +0.31% | 215.4만 |
|---|
| 2026.06.22 | ₩122,037 | ₩123,164 | ₩118,041 | ₩119,074 | -2.43% | 350.8만 |
|---|
| 2026.06.18 | ₩119,583 | ₩120,267 | ₩110,679 | ₩118,805 | -0.65% | 1080.8만 |
|---|
| 2026.06.17 | ₩124,720 | ₩124,988 | ₩118,685 | ₩119,355 | -4.30% | 514.2만 |
|---|
| 2026.06.16 | ₩127,697 | ₩127,710 | ₩123,003 | ₩123,097 | -3.60% | 238.2만 |
|---|
| 2026.06.15 | ₩126,490 | ₩128,810 | ₩126,195 | ₩127,670 | +0.93% | 290.6만 |
|---|
| 2026.06.12 | ₩129,655 | ₩130,117 | ₩127,133 | ₩127,133 | -1.94% | 255.6만 |
|---|
| 2026.06.11 | ₩128,998 | ₩129,735 | ₩128,767 | ₩129,400 | +0.31% | 134.2만 |
|---|
| 2026.06.10 | ₩128,743 | ₩130,620 | ₩127,804 | ₩128,488 | -0.20% | 190만 |
|---|
| 2026.06.09 | ₩130,178 | ₩130,607 | ₩126,731 | ₩128,984 | -0.92% | 341.7만 |
|---|
| 2026.06.08 | ₩127,589 | ₩131,063 | ₩127,402 | ₩129,883 | +1.80% | 407.2만 |
|---|
| 2026.06.05 | ₩127,871 | ₩128,072 | ₩121,206 | ₩125,256 | -2.05% | 751.7만 |
|---|
| 2026.06.04 | ₩126,329 | ₩129,413 | ₩126,197 | ₩127,965 | +1.30% | 388.6만 |
|---|
| 2026.06.03 | ₩130,406 | ₩130,526 | ₩126,731 | ₩126,932 | -2.66% | 404.6만 |
|---|
| 2026.06.02 | ₩131,597 | ₩131,626 | ₩128,193 | ₩129,695 | -1.45% | 577만 |
|---|
| 2026.06.01 | ₩132,618 | ₩132,712 | ₩131,425 | ₩131,519 | -0.83% | 355.6만 |
|---|
| 2026.05.29 | ₩132,431 | ₩133,194 | ₩132,337 | ₩132,753 | +0.24% | 403.8만 |
|---|
| 2026.05.28 | ₩133,021 | ₩133,074 | ₩130,231 | ₩132,189 | -0.63% | 399.1만 |
|---|
| 2026.05.27 | ₩133,423 | ₩133,423 | ₩132,913 | ₩132,994 | -0.32% | 186.8만 |
|---|
| 2026.05.26 | ₩133,289 | ₩133,504 | ₩133,235 | ₩133,396 | +0.08% | 189.8만 |
|---|
| 2026.05.22 | ₩133,329 | ₩133,356 | ₩133,034 | ₩133,168 | -0.12% | 173.6만 |
|---|
| 2026.05.21 | ₩133,061 | ₩133,443 | ₩132,960 | ₩133,195 | +0.10% | 197만 |
|---|
| 2026.05.20 | ₩132,900 | ₩133,235 | ₩132,806 | ₩132,981 | +0.06% | 162만 |
|---|
| 2026.05.19 | ₩132,605 | ₩132,833 | ₩132,297 | ₩132,753 | +0.11% | 201.8만 |
|---|
| 2026.05.18 | ₩133,048 | ₩133,168 | ₩132,095 | ₩132,243 | -0.60% | 464.8만 |
|---|
| 2026.05.15 | ₩132,967 | ₩133,208 | ₩132,699 | ₩133,021 | +0.04% | 502만 |
|---|
| 2026.05.14 | ₩134,107 | ₩134,120 | ₩134,094 | ₩134,107 | 0.00% | 1560.9만 |
|---|
| 2026.05.13 | ₩134,107 | ₩134,120 | ₩134,094 | ₩134,107 | 0.00% | 530.3만 |
|---|
| 2026.05.12 | ₩134,120 | ₩134,120 | ₩134,094 | ₩134,094 | -0.02% | 372.3만 |
|---|
| 2026.05.11 | ₩134,107 | ₩134,120 | ₩134,094 | ₩134,107 | 0.00% | 446.8만 |
|---|
| 2026.05.08 | ₩134,094 | ₩134,094 | ₩134,067 | ₩134,094 | 0.00% | 219.2만 |
|---|
| 2026.05.07 | ₩134,053 | ₩134,080 | ₩134,000 | ₩134,053 | 0.00% | 211.1만 |
|---|
| 2026.05.06 | ₩134,080 | ₩134,080 | ₩134,040 | ₩134,067 | -0.01% | 252만 |
|---|
| 2026.05.05 | ₩134,080 | ₩134,080 | ₩134,000 | ₩134,053 | -0.02% | 237.3만 |
|---|
| 2026.05.04 | ₩134,027 | ₩134,040 | ₩133,959 | ₩134,040 | +0.01% | 264.8만 |
|---|
| 2026.05.01 | ₩133,946 | ₩133,973 | ₩133,852 | ₩133,919 | -0.02% | 257.3만 |
|---|
| 2026.04.30 | ₩133,463 | ₩133,892 | ₩133,463 | ₩133,772 | +0.23% | 250.9만 |
|---|
| 2026.04.29 | ₩133,463 | ₩133,530 | ₩133,383 | ₩133,396 | -0.05% | 190.3만 |
|---|
| 2026.04.28 | ₩133,436 | ₩133,504 | ₩133,262 | ₩133,369 | -0.05% | 187.1만 |
|---|
| 2026.04.27 | ₩133,611 | ₩133,705 | ₩133,343 | ₩133,369 | -0.18% | 201.3만 |
|---|
| 2026.04.24 | ₩133,651 | ₩133,785 | ₩133,477 | ₩133,477 | -0.13% | 220.6만 |
|---|
| 2026.04.23 | ₩133,436 | ₩133,664 | ₩133,369 | ₩133,571 | +0.10% | 179.6만 |
|---|
| 2026.04.22 | ₩133,396 | ₩133,463 | ₩133,302 | ₩133,356 | -0.03% | 268.4만 |
|---|
| 2026.04.21 | ₩133,316 | ₩133,436 | ₩133,088 | ₩133,155 | -0.12% | 187.7만 |
|---|
| 2026.04.20 | ₩133,356 | ₩133,410 | ₩133,101 | ₩133,195 | -0.12% | 309.3만 |
|---|
| 2026.04.17 | ₩133,074 | ₩133,235 | ₩132,927 | ₩133,048 | -0.02% | 337.7만 |
|---|
| 2026.04.16 | ₩133,302 | ₩133,329 | ₩132,699 | ₩132,846 | -0.34% | 332.7만 |
|---|
| 2026.04.15 | ₩133,356 | ₩133,423 | ₩132,900 | ₩133,195 | -0.12% | 503.9만 |
|---|
| 2026.04.14 | ₩134,107 | ₩134,241 | ₩134,107 | ₩134,107 | 0.00% | 1582.3만 |
|---|
| 2026.04.13 | ₩134,120 | ₩134,120 | ₩134,107 | ₩134,107 | -0.01% | 1172.8만 |
|---|
| 2026.04.10 | ₩134,120 | ₩134,120 | ₩134,107 | ₩134,107 | -0.01% | 529.4만 |
|---|
| 2026.04.09 | ₩134,107 | ₩134,255 | ₩134,107 | ₩134,107 | 0.00% | 309.8만 |
|---|
| 2026.04.08 | ₩134,107 | ₩134,120 | ₩134,094 | ₩134,107 | 0.00% | 333.1만 |
|---|
| 2026.04.07 | ₩134,107 | ₩134,120 | ₩134,080 | ₩134,107 | 0.00% | 170.4만 |
|---|
| 2026.04.06 | ₩134,094 | ₩134,120 | ₩134,094 | ₩134,107 | +0.01% | 166만 |
|---|
| 2026.04.02 | ₩134,053 | ₩134,120 | ₩134,027 | ₩134,107 | +0.04% | 210.4만 |
|---|
| 2026.04.01 | ₩134,134 | ₩134,134 | ₩134,067 | ₩134,107 | -0.02% | 159.8만 |
|---|
| 2026.03.31 | ₩134,107 | ₩134,134 | ₩133,973 | ₩134,134 | +0.02% | 522.7만 |
|---|
| 2026.03.30 | ₩134,094 | ₩134,107 | ₩133,866 | ₩134,060 | -0.03% | 211.1만 |
|---|
| 2026.03.27 | ₩133,973 | ₩134,027 | ₩133,611 | ₩133,986 | +0.01% | 211.1만 |
|---|
| 2026.03.26 | ₩134,040 | ₩134,107 | ₩134,027 | ₩134,067 | +0.02% | 212.9만 |
|---|
| 2026.03.25 | ₩134,094 | ₩134,107 | ₩134,013 | ₩134,027 | -0.05% | 152.5만 |
|---|
| 2026.03.24 | ₩133,959 | ₩134,080 | ₩133,933 | ₩134,040 | +0.06% | 168.2만 |
|---|
| 2026.03.23 | ₩133,718 | ₩134,040 | ₩133,718 | ₩133,919 | +0.15% | 181.8만 |
|---|
| 2026.03.20 | ₩133,745 | ₩133,772 | ₩133,262 | ₩133,504 | -0.18% | 131.5만 |
|---|
| 2026.03.19 | ₩133,436 | ₩133,691 | ₩133,249 | ₩133,410 | -0.02% | 139.9만 |
|---|
| 2026.03.18 | ₩133,946 | ₩133,946 | ₩133,436 | ₩133,530 | -0.31% | 169.5만 |
|---|
| 2026.03.17 | ₩133,959 | ₩133,959 | ₩133,906 | ₩133,939 | -0.02% | 154.6만 |
|---|
| 2026.03.16 | ₩133,906 | ₩133,973 | ₩133,691 | ₩133,879 | -0.02% | 249.4만 |
|---|
| 2026.03.13 | ₩133,678 | ₩133,839 | ₩133,436 | ₩133,772 | +0.07% | 302.7만 |
|---|
| 2026.03.12 | ₩134,147 | ₩134,201 | ₩134,040 | ₩134,120 | -0.02% | 746.9만 |
|---|
| 2026.03.11 | ₩134,120 | ₩134,348 | ₩134,120 | ₩134,147 | +0.02% | 461.8만 |
|---|
| 2026.03.10 | ₩134,134 | ₩134,214 | ₩134,107 | ₩134,134 | 0.00% | 439.4만 |
|---|
| 2026.03.09 | ₩134,120 | ₩134,214 | ₩134,107 | ₩134,187 | +0.05% | 315.7만 |
|---|
| 2026.03.06 | ₩134,120 | ₩134,187 | ₩134,107 | ₩134,134 | +0.01% | 266.7만 |
|---|
| 2026.03.05 | ₩134,241 | ₩134,268 | ₩134,107 | ₩134,120 | -0.09% | 133.4만 |
|---|
| 2026.03.04 | ₩134,295 | ₩134,335 | ₩134,147 | ₩134,174 | -0.09% | 150.7만 |
|---|
| 2026.03.03 | ₩134,053 | ₩134,201 | ₩134,040 | ₩134,120 | +0.05% | 200.7만 |
|---|
| 2026.03.02 | ₩134,107 | ₩134,241 | ₩134,067 | ₩134,107 | 0.00% | 143.1만 |
|---|
| 2026.02.27 | ₩134,040 | ₩134,174 | ₩133,584 | ₩134,107 | +0.05% | 89.9만 |
|---|
| 2026.02.26 | ₩134,094 | ₩134,107 | ₩133,866 | ₩134,107 | +0.01% | 79.5만 |
|---|
| 2026.02.25 | ₩134,067 | ₩134,107 | ₩133,906 | ₩134,053 | -0.01% | 124.8만 |
|---|
| 2026.02.24 | ₩133,718 | ₩134,027 | ₩133,638 | ₩133,986 | +0.20% | 63.6만 |
|---|
| 2026.02.23 | ₩133,597 | ₩133,946 | ₩133,504 | ₩133,892 | +0.22% | 77.5만 |
|---|
| 2026.02.20 | ₩133,490 | ₩133,906 | ₩133,490 | ₩133,866 | +0.28% | 45.8만 |
|---|
| 2026.02.19 | ₩133,302 | ₩133,705 | ₩133,034 | ₩133,651 | +0.26% | 41.9만 |
|---|
| 2026.02.18 | ₩133,356 | ₩133,611 | ₩133,195 | ₩133,436 | +0.06% | 63.5만 |
|---|
| 2026.02.17 | ₩133,745 | ₩133,799 | ₩133,129 | ₩133,208 | -0.40% | 110.4만 |
|---|
| 2026.02.13 | ₩133,490 | ₩133,973 | ₩133,329 | ₩133,839 | +0.26% | 103.7만 |
|---|
| 2026.02.12 | ₩134,120 | ₩134,228 | ₩134,040 | ₩134,147 | +0.02% | 199.4만 |
|---|
| 2026.02.11 | ₩133,799 | ₩134,161 | ₩133,302 | ₩134,107 | +0.23% | 93만 |
|---|
| 2026.02.10 | ₩133,436 | ₩133,973 | ₩133,383 | ₩133,664 | +0.17% | 92.4만 |
|---|
| 2026.02.09 | ₩132,632 | ₩133,732 | ₩131,881 | ₩133,732 | +0.83% | 105.2만 |
|---|
| 2026.02.06 | ₩130,593 | ₩132,672 | ₩129,081 | ₩132,444 | +1.42% | 191.6만 |
|---|
| 2026.02.05 | ₩129,534 | ₩129,909 | ₩124,854 | ₩125,618 | -3.02% | 336.9만 |
|---|
| 2026.02.04 | ₩132,256 | ₩132,364 | ₩130,084 | ₩131,411 | -0.64% | 172.8만 |
|---|
| 2026.02.03 | ₩132,994 | ₩133,222 | ₩131,224 | ₩132,035 | -0.72% | 151만 |
|---|
| 2026.02.02 | ₩131,894 | ₩133,343 | ₩131,827 | ₩132,833 | +0.71% | 137.6만 |
|---|
| 2026.01.30 | ₩131,934 | ₩133,343 | ₩131,760 | ₩132,753 | +0.62% | 124.2만 |
|---|
| 2026.01.29 | ₩132,766 | ₩132,887 | ₩131,358 | ₩131,680 | -0.82% | 193만 |
|---|
| 2026.01.28 | ₩133,343 | ₩133,436 | ₩132,562 | ₩132,753 | -0.44% | 109.2만 |
|---|
| 2026.01.27 | ₩133,168 | ₩133,282 | ₩132,766 | ₩132,981 | -0.14% | 106.8만 |
|---|
| 2026.01.26 | ₩133,624 | ₩133,691 | ₩132,411 | ₩132,833 | -0.59% | 127.7만 |
|---|
| 2026.01.23 | ₩133,879 | ₩134,027 | ₩133,101 | ₩133,436 | -0.33% | 117.8만 |
|---|
| 2026.01.22 | ₩133,892 | ₩133,906 | ₩133,436 | ₩133,718 | -0.13% | 94.4만 |
|---|
| 2026.01.21 | ₩133,839 | ₩134,094 | ₩133,436 | ₩133,504 | -0.25% | 139.1만 |
|---|
| 2026.01.20 | ₩133,973 | ₩134,161 | ₩132,873 | ₩132,927 | -0.78% | 169.7만 |
|---|
| 2026.01.16 | ₩134,094 | ₩134,161 | ₩133,946 | ₩134,120 | +0.02% | 92.6만 |
|---|
| 2026.01.15 | ₩133,504 | ₩134,094 | ₩133,343 | ₩134,094 | +0.44% | 117.9만 |
|---|
| 2026.01.14 | ₩134,348 | ₩134,362 | ₩134,107 | ₩134,174 | -0.13% | 197만 |
|---|
| 2026.01.13 | ₩134,523 | ₩134,668 | ₩134,107 | ₩134,134 | -0.29% | 175.4만 |
|---|
| 2026.01.12 | ₩134,120 | ₩134,268 | ₩134,107 | ₩134,201 | +0.06% | 176.5만 |
|---|
| 2026.01.09 | ₩134,255 | ₩134,308 | ₩134,107 | ₩134,147 | -0.08% | 116.9만 |
|---|
| 2026.01.08 | ₩134,094 | ₩134,228 | ₩134,080 | ₩134,147 | +0.04% | 81.1만 |
|---|
| 2026.01.07 | ₩134,134 | ₩134,201 | ₩134,094 | ₩134,094 | -0.03% | 77.1만 |
|---|
| 2026.01.06 | ₩134,040 | ₩134,094 | ₩133,919 | ₩134,067 | +0.02% | 51.6만 |
|---|
| 2026.01.05 | ₩133,906 | ₩134,067 | ₩133,705 | ₩134,013 | +0.08% | 85.9만 |
|---|
| 2026.01.02 | ₩132,981 | ₩133,678 | ₩132,551 | ₩133,664 | +0.51% | 83만 |
|---|
| 2025.12.31 | ₩133,007 | ₩133,007 | ₩132,297 | ₩132,491 | -0.39% | 58만 |
|---|
| 2025.12.30 | ₩132,766 | ₩133,007 | ₩132,578 | ₩132,739 | -0.02% | 33.5만 |
|---|
| 2025.12.29 | ₩132,766 | ₩132,900 | ₩132,243 | ₩132,484 | -0.21% | 52.7만 |
|---|
| 2025.12.26 | ₩132,766 | ₩132,967 | ₩132,337 | ₩132,967 | +0.15% | 38.5만 |
|---|
| 2025.12.24 | ₩132,766 | ₩132,806 | ₩132,632 | ₩132,712 | -0.04% | 20.1만 |
|---|
| 2025.12.23 | ₩132,712 | ₩132,806 | ₩132,297 | ₩132,766 | +0.04% | 49.5만 |
|---|
| 2025.12.22 | ₩132,525 | ₩132,773 | ₩132,270 | ₩132,685 | +0.12% | 45.8만 |
|---|
| 2025.12.19 | ₩131,693 | ₩132,417 | ₩131,503 | ₩132,417 | +0.55% | 42.1만 |
|---|
| 2025.12.18 | ₩131,546 | ₩131,833 | ₩130,969 | ₩131,291 | -0.19% | 32.6만 |
|---|
| 2025.12.17 | ₩131,666 | ₩131,693 | ₩130,406 | ₩130,526 | -0.87% | 53.6만 |
|---|
| 2025.12.16 | ₩131,425 | ₩131,653 | ₩130,969 | ₩131,210 | -0.16% | 38.9만 |
|---|
| 2025.12.15 | ₩132,431 | ₩132,538 | ₩130,218 | ₩131,023 | -1.06% | 82.1만 |
|---|
| 2025.12.12 | ₩133,141 | ₩133,168 | ₩132,672 | ₩132,846 | -0.22% | 82.9만 |
|---|
| 2025.12.11 | ₩132,766 | ₩133,302 | ₩132,726 | ₩132,860 | +0.07% | 60.8만 |
|---|
| 2025.12.10 | ₩133,383 | ₩133,383 | ₩132,672 | ₩132,739 | -0.48% | 68.6만 |
|---|
| 2025.12.09 | ₩132,404 | ₩132,887 | ₩132,297 | ₩132,887 | +0.36% | 50.8만 |
|---|
| 2025.12.08 | ₩132,203 | ₩132,484 | ₩132,042 | ₩132,136 | -0.05% | 55만 |
|---|
| 2025.12.05 | ₩131,760 | ₩131,760 | ₩131,017 | ₩131,680 | -0.06% | 56.2만 |
|---|
| 2025.12.04 | ₩132,229 | ₩132,377 | ₩131,251 | ₩131,693 | -0.41% | 51.9만 |
|---|
| 2025.12.03 | ₩132,095 | ₩132,364 | ₩131,559 | ₩131,693 | -0.30% | 59.7만 |
|---|
| 2025.12.02 | ₩130,459 | ₩131,425 | ₩130,419 | ₩131,157 | +0.53% | 77.3만 |
|---|
| 2025.12.01 | ₩128,944 | ₩130,003 | ₩128,166 | ₩129,293 | +0.27% | 98.9만 |
|---|
| 2025.11.28 | ₩131,210 | ₩131,304 | ₩129,547 | ₩129,628 | -1.21% | 52.4만 |
|---|
| 2025.11.26 | ₩130,339 | ₩130,848 | ₩129,668 | ₩130,312 | -0.02% | 54.6만 |
|---|
| 2025.11.25 | ₩129,266 | ₩130,406 | ₩128,340 | ₩129,132 | -0.10% | 55.8만 |
|---|
| 2025.11.24 | ₩128,287 | ₩130,875 | ₩127,938 | ₩129,252 | +0.75% | 109.9만 |
|---|
| 2025.11.21 | ₩121,555 | ₩128,595 | ₩121,394 | ₩127,911 | +5.23% | 230.6만 |
|---|
| 2025.11.20 | ₩128,729 | ₩129,413 | ₩121,608 | ₩124,438 | -3.33% | 183.6만 |
|---|
| 2025.11.19 | ₩129,789 | ₩129,950 | ₩122,212 | ₩126,852 | -2.26% | 209.9만 |
|---|
| 2025.11.18 | ₩127,227 | ₩130,218 | ₩126,483 | ₩129,266 | +1.60% | 139.6만 |
|---|
| 2025.11.17 | ₩131,666 | ₩131,961 | ₩124,011 | ₩126,838 | -3.67% | 288.4만 |
|---|
| 2025.11.14 | ₩131,425 | ₩133,316 | ₩130,191 | ₩131,103 | -0.24% | 197.7만 |
|---|
| 2025.11.13 | ₩134,147 | ₩134,196 | ₩131,183 | ₩132,263 | -1.40% | 269.2만 |
|---|
| 2025.11.12 | ₩134,134 | ₩134,241 | ₩134,040 | ₩134,120 | -0.01% | 177.6만 |
|---|
| 2025.11.11 | ₩134,201 | ₩134,201 | ₩134,027 | ₩134,107 | -0.07% | 76.7만 |
|---|
| 2025.11.10 | ₩133,892 | ₩134,147 | ₩133,705 | ₩134,053 | +0.12% | 121.5만 |
|---|
| 2025.11.07 | ₩134,161 | ₩134,174 | ₩132,981 | ₩133,007 | -0.86% | 150.8만 |
|---|
| 2025.11.06 | ₩134,348 | ₩134,375 | ₩133,913 | ₩133,959 | -0.29% | 121.9만 |
|---|
| 2025.11.05 | ₩134,362 | ₩134,362 | ₩133,946 | ₩134,120 | -0.18% | 101.6만 |
|---|
| 2025.11.04 | ₩133,705 | ₩134,295 | ₩133,504 | ₩133,758 | +0.04% | 151.8만 |
|---|
| 2025.11.03 | ₩133,799 | ₩133,906 | ₩133,423 | ₩133,584 | -0.16% | 123.3만 |
|---|
| 2025.10.31 | ₩133,624 | ₩133,624 | ₩132,954 | ₩133,276 | -0.26% | 145만 |
|---|
| 2025.10.30 | ₩132,739 | ₩132,793 | ₩132,457 | ₩132,618 | -0.09% | 99.5만 |
|---|
| 2025.10.29 | ₩132,511 | ₩132,632 | ₩132,229 | ₩132,390 | -0.09% | 88.7만 |
|---|
| 2025.10.28 | ₩132,484 | ₩132,551 | ₩132,089 | ₩132,229 | -0.19% | 59.1만 |
|---|
| 2025.10.27 | ₩132,672 | ₩132,672 | ₩131,841 | ₩132,095 | -0.43% | 70.6만 |
|---|
| 2025.10.24 | ₩132,565 | ₩132,628 | ₩132,243 | ₩132,377 | -0.14% | 53.4만 |
|---|
| 2025.10.23 | ₩132,136 | ₩132,323 | ₩131,626 | ₩132,323 | +0.14% | 48.2만 |
|---|
| 2025.10.22 | ₩132,297 | ₩132,364 | ₩131,291 | ₩131,586 | -0.54% | 56만 |
|---|
| 2025.10.21 | ₩132,297 | ₩132,443 | ₩132,002 | ₩132,263 | -0.03% | 37.4만 |
|---|
| 2025.10.20 | ₩132,095 | ₩132,498 | ₩131,693 | ₩132,256 | +0.12% | 60.1만 |
|---|
| 2025.10.17 | ₩130,486 | ₩131,492 | ₩129,749 | ₩130,620 | +0.10% | 95.5만 |
|---|
| 2025.10.16 | ₩132,189 | ₩132,297 | ₩130,191 | ₩130,486 | -1.29% | 81.3만 |
|---|
| 2025.10.15 | ₩131,894 | ₩132,212 | ₩131,693 | ₩131,934 | +0.03% | 56.8만 |
|---|
| 2025.10.14 | ₩132,820 | ₩132,833 | ₩132,471 | ₩132,498 | -0.24% | 90.1만 |
|---|
| 2025.10.13 | ₩132,954 | ₩133,021 | ₩132,633 | ₩132,806 | -0.11% | 68.2만 |
|---|
| 2025.10.10 | ₩132,833 | ₩133,021 | ₩132,270 | ₩132,270 | -0.42% | 105.4만 |
|---|