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 | ₩133,502 | ₩133,767 | ₩133,461 | ₩133,669 | +0.13% | 127.2만 |
| 2026.10.08 | ₩133,354 | ₩133,502 | ₩132,898 | ₩133,394 | +0.03% | 152.5만 |
| 2026.10.07 | ₩133,367 | ₩133,595 | ₩133,347 | ₩133,367 | 0.00% | 117.8만 |
| 2026.10.06 | ₩133,555 | ₩133,663 | ₩133,394 | ₩133,421 | -0.10% | 115.8만 |
| 2026.10.05 | ₩133,394 | ₩133,663 | ₩133,381 | ₩133,435 | +0.03% | 139.1만 |
| 2026.10.02 | ₩133,475 | ₩133,730 | ₩133,327 | ₩133,341 | -0.10% | 182.2만 |
| 2026.10.01 | ₩133,032 | ₩133,582 | ₩133,005 | ₩133,461 | +0.32% | 185.3만 |
| 2026.09.30 | ₩132,791 | ₩133,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,260 |
| +0.35% |
| 201만 |
| 2026.09.29 | ₩133,206 | ₩133,595 | ₩132,938 | ₩133,542 | +0.25% | 194.4만 |
|---|
| 2026.09.28 | ₩132,442 | ₩133,247 | ₩132,321 | ₩132,925 | +0.36% | 190.7만 |
|---|
| 2026.09.25 | ₩132,133 | ₩132,455 | ₩131,879 | ₩132,174 | +0.03% | 157.6만 |
|---|
| 2026.09.24 | ₩132,522 | ₩132,694 | ₩131,798 | ₩131,865 | -0.50% | 102.9만 |
|---|
| 2026.09.23 | ₩132,683 | ₩132,804 | ₩132,388 | ₩132,670 | -0.01% | 115만 |
|---|
| 2026.09.22 | ₩132,630 | ₩132,925 | ₩132,496 | ₩132,871 | +0.18% | 152.2만 |
|---|
| 2026.09.21 | ₩132,455 | ₩132,858 | ₩132,402 | ₩132,496 | +0.03% | 184.6만 |
|---|
| 2026.09.18 | ₩131,583 | ₩132,657 | ₩131,583 | ₩132,133 | +0.42% | 137.5만 |
|---|
| 2026.09.17 | ₩130,524 | ₩131,664 | ₩130,524 | ₩131,624 | +0.84% | 108.6만 |
|---|
| 2026.09.16 | ₩130,470 | ₩131,382 | ₩130,121 | ₩130,202 | -0.21% | 119.4만 |
|---|
| 2026.09.15 | ₩131,718 | ₩131,879 | ₩130,095 | ₩130,296 | -1.08% | 207.1만 |
|---|
| 2026.09.14 | ₩132,308 | ₩132,831 | ₩132,254 | ₩132,670 | +0.27% | 204.2만 |
|---|
| 2026.09.11 | ₩131,449 | ₩132,375 | ₩131,396 | ₩132,308 | +0.65% | 138.9만 |
|---|
| 2026.09.10 | ₩131,195 | ₩131,449 | ₩131,074 | ₩131,409 | +0.16% | 123.3만 |
|---|
| 2026.09.09 | ₩131,449 | ₩131,677 | ₩131,248 | ₩131,248 | -0.15% | 138.2만 |
|---|
| 2026.09.08 | ₩130,886 | ₩131,718 | ₩130,779 | ₩131,503 | +0.47% | 109.5만 |
|---|
| 2026.09.04 | ₩130,966 | ₩131,516 | ₩130,846 | ₩131,114 | +0.11% | 132만 |
|---|
| 2026.09.03 | ₩130,282 | ₩131,516 | ₩130,222 | ₩131,208 | +0.71% | 186.5만 |
|---|
| 2026.09.02 | ₩129,786 | ₩130,376 | ₩129,585 | ₩130,202 | +0.32% | 100.9만 |
|---|
| 2026.09.01 | ₩129,464 | ₩130,336 | ₩129,440 | ₩129,840 | +0.29% | 132.9만 |
|---|
| 2026.08.31 | ₩130,403 | ₩130,806 | ₩129,464 | ₩130,242 | -0.12% | 256만 |
|---|
| 2026.08.28 | ₩131,516 | ₩131,664 | ₩130,537 | ₩130,551 | -0.73% | 188.9만 |
|---|
| 2026.08.27 | ₩130,913 | ₩131,583 | ₩130,792 | ₩131,449 | +0.41% | 148.9만 |
|---|
| 2026.08.26 | ₩130,242 | ₩131,034 | ₩130,121 | ₩130,323 | +0.06% | 138.4만 |
|---|
| 2026.08.25 | ₩130,618 | ₩131,114 | ₩130,256 | ₩130,309 | -0.24% | 159.4만 |
|---|
| 2026.08.24 | ₩129,196 | ₩130,631 | ₩129,102 | ₩130,390 | +0.92% | 184.9만 |
|---|
| 2026.08.21 | ₩128,324 | ₩129,035 | ₩128,257 | ₩129,008 | +0.53% | 178.5만 |
|---|
| 2026.08.20 | ₩128,391 | ₩128,566 | ₩127,667 | ₩127,761 | -0.49% | 151.6만 |
|---|
| 2026.08.19 | ₩125,977 | ₩128,297 | ₩125,937 | ₩127,841 | +1.48% | 158만 |
|---|
| 2026.08.18 | ₩126,460 | ₩127,278 | ₩126,084 | ₩126,097 | -0.29% | 104.2만 |
|---|
| 2026.08.17 | ₩127,157 | ₩127,573 | ₩126,285 | ₩126,567 | -0.46% | 112.5만 |
|---|
| 2026.08.14 | ₩127,761 | ₩127,881 | ₩126,115 | ₩127,130 | -0.49% | 120.1만 |
|---|
| 2026.08.13 | ₩128,364 | ₩128,633 | ₩128,364 | ₩128,458 | +0.07% | 123.7만 |
|---|
| 2026.08.12 | ₩127,881 | ₩128,512 | ₩127,538 | ₩127,848 | -0.03% | 116만 |
|---|
| 2026.08.11 | ₩126,393 | ₩128,163 | ₩126,326 | ₩127,855 | +1.16% | 103.6만 |
|---|
| 2026.08.10 | ₩127,774 | ₩128,163 | ₩126,340 | ₩126,554 | -0.96% | 125.5만 |
|---|
| 2026.08.07 | ₩126,862 | ₩127,935 | ₩126,862 | ₩127,439 | +0.45% | 149.9만 |
|---|
| 2026.08.06 | ₩125,883 | ₩127,287 | ₩125,548 | ₩126,165 | +0.22% | 135.1만 |
|---|
| 2026.08.05 | ₩124,863 | ₩126,647 | ₩124,716 | ₩126,218 | +1.08% | 139.8만 |
|---|
| 2026.08.04 | ₩124,045 | ₩126,393 | ₩123,750 | ₩124,112 | +0.05% | 179.8만 |
|---|
| 2026.08.03 | ₩120,719 | ₩124,475 | ₩120,518 | ₩123,831 | +2.58% | 184만 |
|---|
| 2026.07.31 | ₩119,619 | ₩120,531 | ₩118,331 | ₩119,994 | +0.31% | 207.9만 |
|---|
| 2026.07.30 | ₩118,720 | ₩120,585 | ₩118,054 | ₩120,048 | +1.12% | 107.8만 |
|---|
| 2026.07.29 | ₩118,063 | ₩119,457 | ₩117,366 | ₩117,379 | -0.58% | 106.6만 |
|---|
| 2026.07.28 | ₩118,036 | ₩119,632 | ₩117,929 | ₩118,331 | +0.25% | 85.4만 |
|---|
| 2026.07.27 | ₩118,707 | ₩119,901 | ₩117,835 | ₩118,465 | -0.20% | 146.8만 |
|---|
| 2026.07.24 | ₩114,012 | ₩117,205 | ₩113,932 | ₩116,541 | +2.22% | 155.7만 |
|---|
| 2026.07.23 | ₩116,668 | ₩116,668 | ₩113,370 | ₩113,932 | -2.35% | 127.1만 |
|---|
| 2026.07.22 | ₩117,875 | ₩118,409 | ₩116,936 | ₩117,298 | -0.49% | 62.7만 |
|---|
| 2026.07.21 | ₩119,310 | ₩119,377 | ₩117,392 | ₩118,251 | -0.89% | 90.2만 |
|---|
| 2026.07.20 | ₩115,501 | ₩119,123 | ₩115,421 | ₩116,829 | +1.15% | 92.4만 |
|---|
| 2026.07.17 | ₩113,918 | ₩116,011 | ₩112,416 | ₩114,401 | +0.42% | 97.5만 |
|---|
| 2026.07.16 | ₩117,701 | ₩117,701 | ₩113,838 | ₩114,576 | -2.66% | 97.9만 |
|---|
| 2026.07.15 | ₩118,492 | ₩119,874 | ₩117,620 | ₩117,741 | -0.63% | 100.9만 |
|---|
| 2026.07.14 | ₩118,036 | ₩120,048 | ₩117,124 | ₩118,318 | +0.24% | 128.9만 |
|---|
| 2026.07.13 | ₩117,875 | ₩117,875 | ₩115,890 | ₩116,722 | -0.98% | 92만 |
|---|
| 2026.07.10 | ₩116,105 | ₩117,915 | ₩115,100 | ₩117,339 | +1.06% | 125만 |
|---|
| 2026.07.09 | ₩116,360 | ₩116,531 | ₩114,227 | ₩114,965 | -1.20% | 119만 |
|---|
| 2026.07.08 | ₩115,005 | ₩116,011 | ₩113,665 | ₩115,582 | +0.50% | 130.6만 |
|---|
| 2026.07.07 | ₩119,377 | ₩119,377 | ₩115,756 | ₩116,105 | -2.74% | 149만 |
|---|
| 2026.07.06 | ₩117,701 | ₩122,503 | ₩117,030 | ₩118,814 | +0.95% | 231.7만 |
|---|
| 2026.07.02 | ₩120,719 | ₩120,826 | ₩114,683 | ₩117,862 | -2.37% | 287만 |
|---|
| 2026.07.01 | ₩113,999 | ₩119,713 | ₩113,824 | ₩117,312 | +2.91% | 276.9만 |
|---|
| 2026.06.30 | ₩108,634 | ₩114,012 | ₩108,003 | ₩113,824 | +4.78% | 522만 |
|---|
| 2026.06.29 | ₩109,090 | ₩113,932 | ₩103,362 | ₩112,228 | +2.88% | 753.7만 |
|---|
| 2026.06.26 | ₩96,656 | ₩102,772 | ₩95,569 | ₩100,022 | +3.48% | 630.8만 |
|---|
| 2026.06.25 | ₩109,049 | ₩109,318 | ₩98,748 | ₩101,525 | -6.90% | 863.6만 |
|---|
| 2026.06.24 | ₩115,354 | ₩115,903 | ₩107,104 | ₩108,432 | -6.00% | 601.7만 |
|---|
| 2026.06.23 | ₩116,748 | ₩118,371 | ₩116,091 | ₩117,111 | +0.31% | 215.4만 |
|---|
| 2026.06.22 | ₩122,060 | ₩123,187 | ₩118,063 | ₩119,096 | -2.43% | 350.8만 |
|---|
| 2026.06.18 | ₩119,606 | ₩120,290 | ₩110,699 | ₩118,828 | -0.65% | 1080.8만 |
|---|
| 2026.06.17 | ₩124,743 | ₩125,011 | ₩118,707 | ₩119,377 | -4.30% | 514.2만 |
|---|
| 2026.06.16 | ₩127,720 | ₩127,734 | ₩123,026 | ₩123,120 | -3.60% | 238.2만 |
|---|
| 2026.06.15 | ₩126,513 | ₩128,834 | ₩126,218 | ₩127,694 | +0.93% | 290.6만 |
|---|
| 2026.06.12 | ₩129,679 | ₩130,142 | ₩127,157 | ₩127,157 | -1.94% | 255.6만 |
|---|
| 2026.06.11 | ₩129,022 | ₩129,759 | ₩128,791 | ₩129,424 | +0.31% | 134.2만 |
|---|
| 2026.06.10 | ₩128,767 | ₩130,645 | ₩127,828 | ₩128,512 | -0.20% | 190만 |
|---|
| 2026.06.09 | ₩130,202 | ₩130,631 | ₩126,755 | ₩129,008 | -0.92% | 341.7만 |
|---|
| 2026.06.08 | ₩127,613 | ₩131,087 | ₩127,425 | ₩129,907 | +1.80% | 407.2만 |
|---|
| 2026.06.05 | ₩127,895 | ₩128,096 | ₩121,228 | ₩125,279 | -2.05% | 751.7만 |
|---|
| 2026.06.04 | ₩126,352 | ₩129,437 | ₩126,221 | ₩127,989 | +1.30% | 388.6만 |
|---|
| 2026.06.03 | ₩130,430 | ₩130,551 | ₩126,755 | ₩126,956 | -2.66% | 404.6만 |
|---|
| 2026.06.02 | ₩131,621 | ₩131,651 | ₩128,217 | ₩129,719 | -1.45% | 577만 |
|---|
| 2026.06.01 | ₩132,643 | ₩132,737 | ₩131,449 | ₩131,543 | -0.83% | 355.6만 |
|---|
| 2026.05.29 | ₩132,455 | ₩133,219 | ₩132,361 | ₩132,777 | +0.24% | 403.8만 |
|---|
| 2026.05.28 | ₩133,046 | ₩133,099 | ₩130,256 | ₩132,214 | -0.63% | 399.1만 |
|---|
| 2026.05.27 | ₩133,448 | ₩133,448 | ₩132,938 | ₩133,019 | -0.32% | 186.8만 |
|---|
| 2026.05.26 | ₩133,314 | ₩133,528 | ₩133,260 | ₩133,421 | +0.08% | 189.8만 |
|---|
| 2026.05.22 | ₩133,354 | ₩133,381 | ₩133,059 | ₩133,193 | -0.12% | 173.6만 |
|---|
| 2026.05.21 | ₩133,086 | ₩133,468 | ₩132,985 | ₩133,220 | +0.10% | 197만 |
|---|
| 2026.05.20 | ₩132,925 | ₩133,260 | ₩132,831 | ₩133,005 | +0.06% | 162만 |
|---|
| 2026.05.19 | ₩132,630 | ₩132,858 | ₩132,321 | ₩132,777 | +0.11% | 201.8만 |
|---|
| 2026.05.18 | ₩133,072 | ₩133,193 | ₩132,120 | ₩132,268 | -0.60% | 464.8만 |
|---|
| 2026.05.15 | ₩132,992 | ₩133,233 | ₩132,724 | ₩133,046 | +0.04% | 502만 |
|---|
| 2026.05.14 | ₩134,132 | ₩134,145 | ₩134,119 | ₩134,132 | 0.00% | 1560.9만 |
|---|
| 2026.05.13 | ₩134,132 | ₩134,145 | ₩134,119 | ₩134,132 | 0.00% | 530.3만 |
|---|
| 2026.05.12 | ₩134,145 | ₩134,145 | ₩134,119 | ₩134,119 | -0.02% | 372.3만 |
|---|
| 2026.05.11 | ₩134,132 | ₩134,145 | ₩134,119 | ₩134,132 | 0.00% | 446.8만 |
|---|
| 2026.05.08 | ₩134,119 | ₩134,119 | ₩134,092 | ₩134,119 | 0.00% | 219.2만 |
|---|
| 2026.05.07 | ₩134,078 | ₩134,105 | ₩134,025 | ₩134,078 | 0.00% | 211.1만 |
|---|
| 2026.05.06 | ₩134,105 | ₩134,105 | ₩134,065 | ₩134,092 | -0.01% | 252만 |
|---|
| 2026.05.05 | ₩134,105 | ₩134,105 | ₩134,025 | ₩134,078 | -0.02% | 237.3만 |
|---|
| 2026.05.04 | ₩134,052 | ₩134,065 | ₩133,984 | ₩134,065 | +0.01% | 264.8만 |
|---|
| 2026.05.01 | ₩133,971 | ₩133,998 | ₩133,877 | ₩133,944 | -0.02% | 257.3만 |
|---|
| 2026.04.30 | ₩133,488 | ₩133,917 | ₩133,488 | ₩133,797 | +0.23% | 250.9만 |
|---|
| 2026.04.29 | ₩133,488 | ₩133,555 | ₩133,408 | ₩133,421 | -0.05% | 190.3만 |
|---|
| 2026.04.28 | ₩133,461 | ₩133,528 | ₩133,287 | ₩133,394 | -0.05% | 187.1만 |
|---|
| 2026.04.27 | ₩133,636 | ₩133,730 | ₩133,367 | ₩133,394 | -0.18% | 201.3만 |
|---|
| 2026.04.24 | ₩133,676 | ₩133,810 | ₩133,502 | ₩133,502 | -0.13% | 220.6만 |
|---|
| 2026.04.23 | ₩133,461 | ₩133,689 | ₩133,394 | ₩133,595 | +0.10% | 179.6만 |
|---|
| 2026.04.22 | ₩133,421 | ₩133,488 | ₩133,327 | ₩133,381 | -0.03% | 268.4만 |
|---|
| 2026.04.21 | ₩133,341 | ₩133,461 | ₩133,113 | ₩133,180 | -0.12% | 187.7만 |
|---|
| 2026.04.20 | ₩133,381 | ₩133,435 | ₩133,126 | ₩133,220 | -0.12% | 309.3만 |
|---|
| 2026.04.17 | ₩133,099 | ₩133,260 | ₩132,952 | ₩133,072 | -0.02% | 337.7만 |
|---|
| 2026.04.16 | ₩133,327 | ₩133,354 | ₩132,724 | ₩132,871 | -0.34% | 332.7만 |
|---|
| 2026.04.15 | ₩133,381 | ₩133,448 | ₩132,925 | ₩133,220 | -0.12% | 503.9만 |
|---|
| 2026.04.14 | ₩134,132 | ₩134,266 | ₩134,132 | ₩134,132 | 0.00% | 1582.3만 |
|---|
| 2026.04.13 | ₩134,145 | ₩134,145 | ₩134,132 | ₩134,132 | -0.01% | 1172.8만 |
|---|
| 2026.04.10 | ₩134,145 | ₩134,145 | ₩134,132 | ₩134,132 | -0.01% | 529.4만 |
|---|
| 2026.04.09 | ₩134,132 | ₩134,280 | ₩134,132 | ₩134,132 | 0.00% | 309.8만 |
|---|
| 2026.04.08 | ₩134,132 | ₩134,145 | ₩134,119 | ₩134,132 | 0.00% | 333.1만 |
|---|
| 2026.04.07 | ₩134,132 | ₩134,145 | ₩134,105 | ₩134,132 | 0.00% | 170.4만 |
|---|
| 2026.04.06 | ₩134,119 | ₩134,145 | ₩134,119 | ₩134,132 | +0.01% | 166만 |
|---|
| 2026.04.02 | ₩134,078 | ₩134,145 | ₩134,052 | ₩134,132 | +0.04% | 210.4만 |
|---|
| 2026.04.01 | ₩134,159 | ₩134,159 | ₩134,092 | ₩134,132 | -0.02% | 159.8만 |
|---|
| 2026.03.31 | ₩134,132 | ₩134,159 | ₩133,998 | ₩134,159 | +0.02% | 522.7만 |
|---|
| 2026.03.30 | ₩134,119 | ₩134,132 | ₩133,891 | ₩134,085 | -0.03% | 211.1만 |
|---|
| 2026.03.27 | ₩133,998 | ₩134,052 | ₩133,636 | ₩134,011 | +0.01% | 211.1만 |
|---|
| 2026.03.26 | ₩134,065 | ₩134,132 | ₩134,052 | ₩134,092 | +0.02% | 212.9만 |
|---|
| 2026.03.25 | ₩134,119 | ₩134,132 | ₩134,038 | ₩134,052 | -0.05% | 152.5만 |
|---|
| 2026.03.24 | ₩133,984 | ₩134,105 | ₩133,958 | ₩134,065 | +0.06% | 168.2만 |
|---|
| 2026.03.23 | ₩133,743 | ₩134,065 | ₩133,743 | ₩133,944 | +0.15% | 181.8만 |
|---|
| 2026.03.20 | ₩133,770 | ₩133,797 | ₩133,287 | ₩133,528 | -0.18% | 131.5만 |
|---|
| 2026.03.19 | ₩133,461 | ₩133,716 | ₩133,274 | ₩133,435 | -0.02% | 139.9만 |
|---|
| 2026.03.18 | ₩133,971 | ₩133,971 | ₩133,461 | ₩133,555 | -0.31% | 169.5만 |
|---|
| 2026.03.17 | ₩133,984 | ₩133,984 | ₩133,931 | ₩133,964 | -0.02% | 154.6만 |
|---|
| 2026.03.16 | ₩133,931 | ₩133,998 | ₩133,716 | ₩133,904 | -0.02% | 249.4만 |
|---|
| 2026.03.13 | ₩133,703 | ₩133,864 | ₩133,461 | ₩133,797 | +0.07% | 302.7만 |
|---|
| 2026.03.12 | ₩134,172 | ₩134,226 | ₩134,065 | ₩134,145 | -0.02% | 746.9만 |
|---|
| 2026.03.11 | ₩134,145 | ₩134,373 | ₩134,145 | ₩134,172 | +0.02% | 461.8만 |
|---|
| 2026.03.10 | ₩134,159 | ₩134,239 | ₩134,132 | ₩134,159 | 0.00% | 439.4만 |
|---|
| 2026.03.09 | ₩134,145 | ₩134,239 | ₩134,132 | ₩134,212 | +0.05% | 315.7만 |
|---|
| 2026.03.06 | ₩134,145 | ₩134,212 | ₩134,132 | ₩134,159 | +0.01% | 266.7만 |
|---|
| 2026.03.05 | ₩134,266 | ₩134,293 | ₩134,132 | ₩134,145 | -0.09% | 133.4만 |
|---|
| 2026.03.04 | ₩134,320 | ₩134,360 | ₩134,172 | ₩134,199 | -0.09% | 150.7만 |
|---|
| 2026.03.03 | ₩134,078 | ₩134,226 | ₩134,065 | ₩134,145 | +0.05% | 200.7만 |
|---|
| 2026.03.02 | ₩134,132 | ₩134,266 | ₩134,092 | ₩134,132 | 0.00% | 143.1만 |
|---|
| 2026.02.27 | ₩134,065 | ₩134,199 | ₩133,609 | ₩134,132 | +0.05% | 89.9만 |
|---|
| 2026.02.26 | ₩134,119 | ₩134,132 | ₩133,891 | ₩134,132 | +0.01% | 79.5만 |
|---|
| 2026.02.25 | ₩134,092 | ₩134,132 | ₩133,931 | ₩134,078 | -0.01% | 124.8만 |
|---|
| 2026.02.24 | ₩133,743 | ₩134,052 | ₩133,663 | ₩134,011 | +0.20% | 63.6만 |
|---|
| 2026.02.23 | ₩133,622 | ₩133,971 | ₩133,528 | ₩133,917 | +0.22% | 77.5만 |
|---|
| 2026.02.20 | ₩133,515 | ₩133,931 | ₩133,515 | ₩133,891 | +0.28% | 45.8만 |
|---|
| 2026.02.19 | ₩133,327 | ₩133,730 | ₩133,059 | ₩133,676 | +0.26% | 41.9만 |
|---|
| 2026.02.18 | ₩133,381 | ₩133,636 | ₩133,220 | ₩133,461 | +0.06% | 63.5만 |
|---|
| 2026.02.17 | ₩133,770 | ₩133,823 | ₩133,154 | ₩133,233 | -0.40% | 110.4만 |
|---|
| 2026.02.13 | ₩133,515 | ₩133,998 | ₩133,354 | ₩133,864 | +0.26% | 103.7만 |
|---|
| 2026.02.12 | ₩134,145 | ₩134,253 | ₩134,065 | ₩134,172 | +0.02% | 199.4만 |
|---|
| 2026.02.11 | ₩133,823 | ₩134,186 | ₩133,327 | ₩134,132 | +0.23% | 93만 |
|---|
| 2026.02.10 | ₩133,461 | ₩133,998 | ₩133,408 | ₩133,689 | +0.17% | 92.4만 |
|---|
| 2026.02.09 | ₩132,657 | ₩133,756 | ₩131,905 | ₩133,756 | +0.83% | 105.2만 |
|---|
| 2026.02.06 | ₩130,618 | ₩132,697 | ₩129,105 | ₩132,469 | +1.42% | 191.6만 |
|---|
| 2026.02.05 | ₩129,558 | ₩129,934 | ₩124,877 | ₩125,641 | -3.02% | 336.9만 |
|---|
| 2026.02.04 | ₩132,281 | ₩132,388 | ₩130,108 | ₩131,436 | -0.64% | 172.8만 |
|---|
| 2026.02.03 | ₩133,019 | ₩133,247 | ₩131,248 | ₩132,060 | -0.72% | 151만 |
|---|
| 2026.02.02 | ₩131,919 | ₩133,367 | ₩131,852 | ₩132,858 | +0.71% | 137.6만 |
|---|
| 2026.01.30 | ₩131,959 | ₩133,367 | ₩131,785 | ₩132,777 | +0.62% | 124.2만 |
|---|
| 2026.01.29 | ₩132,791 | ₩132,911 | ₩131,382 | ₩131,704 | -0.82% | 193만 |
|---|
| 2026.01.28 | ₩133,367 | ₩133,461 | ₩132,587 | ₩132,777 | -0.44% | 109.2만 |
|---|
| 2026.01.27 | ₩133,193 | ₩133,307 | ₩132,791 | ₩133,005 | -0.14% | 106.8만 |
|---|
| 2026.01.26 | ₩133,649 | ₩133,716 | ₩132,435 | ₩132,858 | -0.59% | 127.7만 |
|---|
| 2026.01.23 | ₩133,904 | ₩134,052 | ₩133,126 | ₩133,461 | -0.33% | 117.8만 |
|---|
| 2026.01.22 | ₩133,917 | ₩133,931 | ₩133,461 | ₩133,743 | -0.13% | 94.4만 |
|---|
| 2026.01.21 | ₩133,864 | ₩134,119 | ₩133,461 | ₩133,528 | -0.25% | 139.1만 |
|---|
| 2026.01.20 | ₩133,998 | ₩134,186 | ₩132,898 | ₩132,952 | -0.78% | 169.7만 |
|---|
| 2026.01.16 | ₩134,119 | ₩134,186 | ₩133,971 | ₩134,145 | +0.02% | 92.6만 |
|---|
| 2026.01.15 | ₩133,528 | ₩134,119 | ₩133,367 | ₩134,119 | +0.44% | 117.9만 |
|---|
| 2026.01.14 | ₩134,373 | ₩134,387 | ₩134,132 | ₩134,199 | -0.13% | 197만 |
|---|
| 2026.01.13 | ₩134,548 | ₩134,693 | ₩134,132 | ₩134,159 | -0.29% | 175.4만 |
|---|
| 2026.01.12 | ₩134,145 | ₩134,293 | ₩134,132 | ₩134,226 | +0.06% | 176.5만 |
|---|
| 2026.01.09 | ₩134,280 | ₩134,333 | ₩134,132 | ₩134,172 | -0.08% | 116.9만 |
|---|
| 2026.01.08 | ₩134,119 | ₩134,253 | ₩134,105 | ₩134,172 | +0.04% | 81.1만 |
|---|
| 2026.01.07 | ₩134,159 | ₩134,226 | ₩134,119 | ₩134,119 | -0.03% | 77.1만 |
|---|
| 2026.01.06 | ₩134,065 | ₩134,119 | ₩133,944 | ₩134,092 | +0.02% | 51.6만 |
|---|
| 2026.01.05 | ₩133,931 | ₩134,092 | ₩133,730 | ₩134,038 | +0.08% | 85.9만 |
|---|
| 2026.01.02 | ₩133,005 | ₩133,703 | ₩132,576 | ₩133,689 | +0.51% | 83만 |
|---|
| 2025.12.31 | ₩133,032 | ₩133,032 | ₩132,321 | ₩132,516 | -0.39% | 58만 |
|---|
| 2025.12.30 | ₩132,791 | ₩133,032 | ₩132,603 | ₩132,764 | -0.02% | 33.5만 |
|---|
| 2025.12.29 | ₩132,791 | ₩132,925 | ₩132,268 | ₩132,509 | -0.21% | 52.7만 |
|---|
| 2025.12.26 | ₩132,791 | ₩132,992 | ₩132,361 | ₩132,992 | +0.15% | 38.5만 |
|---|
| 2025.12.24 | ₩132,791 | ₩132,831 | ₩132,657 | ₩132,737 | -0.04% | 20.1만 |
|---|
| 2025.12.23 | ₩132,737 | ₩132,831 | ₩132,321 | ₩132,791 | +0.04% | 49.5만 |
|---|
| 2025.12.22 | ₩132,549 | ₩132,797 | ₩132,294 | ₩132,710 | +0.12% | 45.8만 |
|---|
| 2025.12.19 | ₩131,718 | ₩132,442 | ₩131,527 | ₩132,442 | +0.55% | 42.1만 |
|---|
| 2025.12.18 | ₩131,570 | ₩131,857 | ₩130,993 | ₩131,315 | -0.19% | 32.6만 |
|---|
| 2025.12.17 | ₩131,691 | ₩131,718 | ₩130,430 | ₩130,551 | -0.87% | 53.6만 |
|---|
| 2025.12.16 | ₩131,449 | ₩131,677 | ₩130,993 | ₩131,235 | -0.16% | 38.9만 |
|---|
| 2025.12.15 | ₩132,455 | ₩132,563 | ₩130,242 | ₩131,047 | -1.06% | 82.1만 |
|---|
| 2025.12.12 | ₩133,166 | ₩133,193 | ₩132,697 | ₩132,871 | -0.22% | 82.9만 |
|---|
| 2025.12.11 | ₩132,791 | ₩133,327 | ₩132,750 | ₩132,885 | +0.07% | 60.8만 |
|---|
| 2025.12.10 | ₩133,408 | ₩133,408 | ₩132,697 | ₩132,764 | -0.48% | 68.6만 |
|---|
| 2025.12.09 | ₩132,429 | ₩132,911 | ₩132,321 | ₩132,911 | +0.36% | 50.8만 |
|---|
| 2025.12.08 | ₩132,227 | ₩132,509 | ₩132,066 | ₩132,160 | -0.05% | 55만 |
|---|
| 2025.12.05 | ₩131,785 | ₩131,785 | ₩131,042 | ₩131,704 | -0.06% | 56.2만 |
|---|
| 2025.12.04 | ₩132,254 | ₩132,402 | ₩131,275 | ₩131,718 | -0.41% | 51.9만 |
|---|
| 2025.12.03 | ₩132,120 | ₩132,388 | ₩131,583 | ₩131,718 | -0.30% | 59.7만 |
|---|
| 2025.12.02 | ₩130,484 | ₩131,449 | ₩130,443 | ₩131,181 | +0.53% | 77.3만 |
|---|
| 2025.12.01 | ₩128,968 | ₩130,028 | ₩128,190 | ₩129,317 | +0.27% | 98.9만 |
|---|
| 2025.11.28 | ₩131,235 | ₩131,329 | ₩129,572 | ₩129,652 | -1.21% | 52.4만 |
|---|
| 2025.11.26 | ₩130,363 | ₩130,873 | ₩129,692 | ₩130,336 | -0.02% | 54.6만 |
|---|
| 2025.11.25 | ₩129,290 | ₩130,430 | ₩128,364 | ₩129,156 | -0.10% | 55.8만 |
|---|
| 2025.11.24 | ₩128,311 | ₩130,899 | ₩127,962 | ₩129,276 | +0.75% | 109.9만 |
|---|
| 2025.11.21 | ₩121,577 | ₩128,619 | ₩121,416 | ₩127,935 | +5.23% | 230.6만 |
|---|
| 2025.11.20 | ₩128,753 | ₩129,437 | ₩121,631 | ₩124,461 | -3.33% | 183.6만 |
|---|
| 2025.11.19 | ₩129,813 | ₩129,974 | ₩122,234 | ₩126,875 | -2.26% | 209.9만 |
|---|
| 2025.11.18 | ₩127,251 | ₩130,242 | ₩126,507 | ₩129,290 | +1.60% | 139.6만 |
|---|
| 2025.11.17 | ₩131,691 | ₩131,986 | ₩124,035 | ₩126,862 | -3.67% | 288.4만 |
|---|
| 2025.11.14 | ₩131,449 | ₩133,341 | ₩130,215 | ₩131,127 | -0.24% | 197.7만 |
|---|
| 2025.11.13 | ₩134,172 | ₩134,221 | ₩131,208 | ₩132,288 | -1.40% | 269.2만 |
|---|
| 2025.11.12 | ₩134,159 | ₩134,266 | ₩134,065 | ₩134,145 | -0.01% | 177.6만 |
|---|
| 2025.11.11 | ₩134,226 | ₩134,226 | ₩134,052 | ₩134,132 | -0.07% | 76.7만 |
|---|
| 2025.11.10 | ₩133,917 | ₩134,172 | ₩133,730 | ₩134,078 | +0.12% | 121.5만 |
|---|
| 2025.11.07 | ₩134,186 | ₩134,199 | ₩133,005 | ₩133,032 | -0.86% | 150.8만 |
|---|
| 2025.11.06 | ₩134,373 | ₩134,400 | ₩133,938 | ₩133,984 | -0.29% | 121.9만 |
|---|
| 2025.11.05 | ₩134,387 | ₩134,387 | ₩133,971 | ₩134,145 | -0.18% | 101.6만 |
|---|
| 2025.11.04 | ₩133,730 | ₩134,320 | ₩133,528 | ₩133,783 | +0.04% | 151.8만 |
|---|
| 2025.11.03 | ₩133,823 | ₩133,931 | ₩133,448 | ₩133,609 | -0.16% | 123.3만 |
|---|
| 2025.10.31 | ₩133,649 | ₩133,649 | ₩132,978 | ₩133,300 | -0.26% | 145만 |
|---|
| 2025.10.30 | ₩132,764 | ₩132,818 | ₩132,482 | ₩132,643 | -0.09% | 99.5만 |
|---|
| 2025.10.29 | ₩132,536 | ₩132,657 | ₩132,254 | ₩132,415 | -0.09% | 88.7만 |
|---|
| 2025.10.28 | ₩132,509 | ₩132,576 | ₩132,113 | ₩132,254 | -0.19% | 59.1만 |
|---|
| 2025.10.27 | ₩132,697 | ₩132,697 | ₩131,865 | ₩132,120 | -0.43% | 70.6만 |
|---|
| 2025.10.24 | ₩132,589 | ₩132,653 | ₩132,268 | ₩132,402 | -0.14% | 53.4만 |
|---|
| 2025.10.23 | ₩132,160 | ₩132,348 | ₩131,651 | ₩132,348 | +0.14% | 48.2만 |
|---|
| 2025.10.22 | ₩132,321 | ₩132,388 | ₩131,315 | ₩131,610 | -0.54% | 56만 |
|---|
| 2025.10.21 | ₩132,321 | ₩132,467 | ₩132,026 | ₩132,288 | -0.03% | 37.4만 |
|---|
| 2025.10.20 | ₩132,120 | ₩132,522 | ₩131,718 | ₩132,281 | +0.12% | 60.1만 |
|---|
| 2025.10.17 | ₩130,510 | ₩131,516 | ₩129,773 | ₩130,645 | +0.10% | 95.5만 |
|---|
| 2025.10.16 | ₩132,214 | ₩132,321 | ₩130,215 | ₩130,510 | -1.29% | 81.3만 |
|---|
| 2025.10.15 | ₩131,919 | ₩132,237 | ₩131,718 | ₩131,959 | +0.03% | 56.8만 |
|---|
| 2025.10.14 | ₩132,844 | ₩132,858 | ₩132,496 | ₩132,522 | -0.24% | 90.1만 |
|---|
| 2025.10.13 | ₩132,978 | ₩133,046 | ₩132,658 | ₩132,831 | -0.11% | 68.2만 |
|---|
| 2025.10.10 | ₩132,858 | ₩133,046 | ₩132,294 | ₩132,294 | -0.42% | 105.4만 |
|---|