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 | ₩133,446 | ₩133,711 | ₩133,406 | ₩133,613 | +0.13% | 127.2만 |
| 2026.10.08 | ₩133,298 | ₩133,446 | ₩132,843 | ₩133,339 | +0.03% | 152.5만 |
| 2026.10.07 | ₩133,312 | ₩133,540 | ₩133,292 | ₩133,312 | 0.00% | 117.8만 |
| 2026.10.06 | ₩133,499 | ₩133,607 | ₩133,339 | ₩133,365 | -0.10% | 115.8만 |
| 2026.10.05 | ₩133,339 | ₩133,607 | ₩133,325 | ₩133,379 | +0.03% | 139.1만 |
| 2026.10.02 | ₩133,419 | ₩133,674 | ₩133,272 | ₩133,285 | -0.10% | 182.2만 |
| 2026.10.01 | ₩132,977 | ₩133,526 | ₩132,950 | ₩133,406 | +0.32% | 185.3만 |
| 2026.09.30 | ₩132,735 | ₩133,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,205 |
| +0.35% |
| 201만 |
| 2026.09.29 | ₩133,151 | ₩133,540 | ₩132,883 | ₩133,486 | +0.25% | 194.4만 |
|---|
| 2026.09.28 | ₩132,387 | ₩133,191 | ₩132,266 | ₩132,869 | +0.36% | 190.7만 |
|---|
| 2026.09.25 | ₩132,078 | ₩132,400 | ₩131,824 | ₩132,118 | +0.03% | 157.6만 |
|---|
| 2026.09.24 | ₩132,467 | ₩132,639 | ₩131,743 | ₩131,810 | -0.50% | 102.9만 |
|---|
| 2026.09.23 | ₩132,628 | ₩132,749 | ₩132,333 | ₩132,615 | -0.01% | 115만 |
|---|
| 2026.09.22 | ₩132,574 | ₩132,869 | ₩132,440 | ₩132,816 | +0.18% | 152.2만 |
|---|
| 2026.09.21 | ₩132,400 | ₩132,802 | ₩132,346 | ₩132,440 | +0.03% | 184.6만 |
|---|
| 2026.09.18 | ₩131,529 | ₩132,601 | ₩131,529 | ₩132,078 | +0.42% | 137.5만 |
|---|
| 2026.09.17 | ₩130,469 | ₩131,609 | ₩130,469 | ₩131,569 | +0.84% | 108.6만 |
|---|
| 2026.09.16 | ₩130,416 | ₩131,327 | ₩130,067 | ₩130,148 | -0.21% | 119.4만 |
|---|
| 2026.09.15 | ₩131,663 | ₩131,824 | ₩130,040 | ₩130,241 | -1.08% | 207.1만 |
|---|
| 2026.09.14 | ₩132,253 | ₩132,775 | ₩132,199 | ₩132,615 | +0.27% | 204.2만 |
|---|
| 2026.09.11 | ₩131,394 | ₩132,320 | ₩131,341 | ₩132,253 | +0.65% | 138.9만 |
|---|
| 2026.09.10 | ₩131,140 | ₩131,394 | ₩131,019 | ₩131,354 | +0.16% | 123.3만 |
|---|
| 2026.09.09 | ₩131,394 | ₩131,622 | ₩131,193 | ₩131,193 | -0.15% | 138.2만 |
|---|
| 2026.09.08 | ₩130,831 | ₩131,663 | ₩130,724 | ₩131,448 | +0.47% | 109.5만 |
|---|
| 2026.09.04 | ₩130,912 | ₩131,462 | ₩130,791 | ₩131,059 | +0.11% | 132만 |
|---|
| 2026.09.03 | ₩130,228 | ₩131,462 | ₩130,168 | ₩131,153 | +0.71% | 186.5만 |
|---|
| 2026.09.02 | ₩129,732 | ₩130,322 | ₩129,531 | ₩130,148 | +0.32% | 100.9만 |
|---|
| 2026.09.01 | ₩129,410 | ₩130,282 | ₩129,386 | ₩129,786 | +0.29% | 132.9만 |
|---|
| 2026.08.31 | ₩130,349 | ₩130,751 | ₩129,410 | ₩130,188 | -0.12% | 256만 |
|---|
| 2026.08.28 | ₩131,462 | ₩131,609 | ₩130,483 | ₩130,496 | -0.73% | 188.9만 |
|---|
| 2026.08.27 | ₩130,858 | ₩131,529 | ₩130,738 | ₩131,394 | +0.41% | 148.9만 |
|---|
| 2026.08.26 | ₩130,188 | ₩130,979 | ₩130,067 | ₩130,268 | +0.06% | 138.4만 |
|---|
| 2026.08.25 | ₩130,563 | ₩131,059 | ₩130,201 | ₩130,255 | -0.24% | 159.4만 |
|---|
| 2026.08.24 | ₩129,142 | ₩130,577 | ₩129,048 | ₩130,335 | +0.92% | 184.9만 |
|---|
| 2026.08.21 | ₩128,271 | ₩128,981 | ₩128,203 | ₩128,954 | +0.53% | 178.5만 |
|---|
| 2026.08.20 | ₩128,338 | ₩128,512 | ₩127,614 | ₩127,707 | -0.49% | 151.6만 |
|---|
| 2026.08.19 | ₩125,924 | ₩128,244 | ₩125,884 | ₩127,788 | +1.48% | 158만 |
|---|
| 2026.08.18 | ₩126,407 | ₩127,225 | ₩126,031 | ₩126,045 | -0.29% | 104.2만 |
|---|
| 2026.08.17 | ₩127,104 | ₩127,520 | ₩126,233 | ₩126,514 | -0.46% | 112.5만 |
|---|
| 2026.08.14 | ₩127,707 | ₩127,828 | ₩126,062 | ₩127,077 | -0.49% | 120.1만 |
|---|
| 2026.08.13 | ₩128,311 | ₩128,579 | ₩128,311 | ₩128,405 | +0.07% | 123.7만 |
|---|
| 2026.08.12 | ₩127,828 | ₩128,458 | ₩127,485 | ₩127,795 | -0.03% | 116만 |
|---|
| 2026.08.11 | ₩126,340 | ₩128,110 | ₩126,273 | ₩127,801 | +1.16% | 103.6만 |
|---|
| 2026.08.10 | ₩127,721 | ₩128,110 | ₩126,288 | ₩126,501 | -0.96% | 125.5만 |
|---|
| 2026.08.07 | ₩126,809 | ₩127,882 | ₩126,809 | ₩127,386 | +0.45% | 149.9만 |
|---|
| 2026.08.06 | ₩125,830 | ₩127,234 | ₩125,495 | ₩126,112 | +0.22% | 135.1만 |
|---|
| 2026.08.05 | ₩124,811 | ₩126,595 | ₩124,664 | ₩126,166 | +1.08% | 139.8만 |
|---|
| 2026.08.04 | ₩123,993 | ₩126,340 | ₩123,699 | ₩124,061 | +0.05% | 179.8만 |
|---|
| 2026.08.03 | ₩120,668 | ₩124,423 | ₩120,467 | ₩123,779 | +2.58% | 184만 |
|---|
| 2026.07.31 | ₩119,569 | ₩120,481 | ₩118,282 | ₩119,944 | +0.31% | 207.9만 |
|---|
| 2026.07.30 | ₩118,671 | ₩120,534 | ₩118,004 | ₩119,998 | +1.12% | 107.8만 |
|---|
| 2026.07.29 | ₩118,014 | ₩119,407 | ₩117,317 | ₩117,330 | -0.58% | 106.6만 |
|---|
| 2026.07.28 | ₩117,987 | ₩119,582 | ₩117,880 | ₩118,282 | +0.25% | 85.4만 |
|---|
| 2026.07.27 | ₩118,657 | ₩119,851 | ₩117,786 | ₩118,416 | -0.20% | 146.8만 |
|---|
| 2026.07.24 | ₩113,965 | ₩117,156 | ₩113,884 | ₩116,492 | +2.22% | 155.7만 |
|---|
| 2026.07.23 | ₩116,619 | ₩116,619 | ₩113,322 | ₩113,884 | -2.35% | 127.1만 |
|---|
| 2026.07.22 | ₩117,826 | ₩118,360 | ₩116,887 | ₩117,249 | -0.49% | 62.7만 |
|---|
| 2026.07.21 | ₩119,261 | ₩119,328 | ₩117,343 | ₩118,201 | -0.89% | 90.2만 |
|---|
| 2026.07.20 | ₩115,453 | ₩119,073 | ₩115,372 | ₩116,780 | +1.15% | 92.4만 |
|---|
| 2026.07.17 | ₩113,871 | ₩115,962 | ₩112,369 | ₩114,353 | +0.42% | 97.5만 |
|---|
| 2026.07.16 | ₩117,652 | ₩117,652 | ₩113,790 | ₩114,528 | -2.66% | 97.9만 |
|---|
| 2026.07.15 | ₩118,443 | ₩119,824 | ₩117,571 | ₩117,692 | -0.63% | 100.9만 |
|---|
| 2026.07.14 | ₩117,987 | ₩119,998 | ₩117,075 | ₩118,268 | +0.24% | 128.9만 |
|---|
| 2026.07.13 | ₩117,826 | ₩117,826 | ₩115,842 | ₩116,673 | -0.98% | 92만 |
|---|
| 2026.07.10 | ₩116,056 | ₩117,866 | ₩115,052 | ₩117,290 | +1.06% | 125만 |
|---|
| 2026.07.09 | ₩116,311 | ₩116,483 | ₩114,179 | ₩114,917 | -1.20% | 119만 |
|---|
| 2026.07.08 | ₩114,957 | ₩115,962 | ₩113,617 | ₩115,533 | +0.50% | 130.6만 |
|---|
| 2026.07.07 | ₩119,328 | ₩119,328 | ₩115,708 | ₩116,056 | -2.74% | 149만 |
|---|
| 2026.07.06 | ₩117,652 | ₩122,452 | ₩116,981 | ₩118,765 | +0.95% | 231.7만 |
|---|
| 2026.07.02 | ₩120,668 | ₩120,776 | ₩114,635 | ₩117,813 | -2.37% | 287만 |
|---|
| 2026.07.01 | ₩113,951 | ₩119,663 | ₩113,777 | ₩117,263 | +2.91% | 276.9만 |
|---|
| 2026.06.30 | ₩108,588 | ₩113,965 | ₩107,958 | ₩113,777 | +4.78% | 522만 |
|---|
| 2026.06.29 | ₩109,044 | ₩113,884 | ₩103,319 | ₩112,181 | +2.88% | 753.7만 |
|---|
| 2026.06.26 | ₩96,615 | ₩102,729 | ₩95,529 | ₩99,980 | +3.48% | 630.8만 |
|---|
| 2026.06.25 | ₩109,004 | ₩109,272 | ₩98,707 | ₩101,482 | -6.90% | 863.6만 |
|---|
| 2026.06.24 | ₩115,305 | ₩115,855 | ₩107,060 | ₩108,387 | -6.00% | 601.7만 |
|---|
| 2026.06.23 | ₩116,700 | ₩118,322 | ₩116,043 | ₩117,062 | +0.31% | 215.4만 |
|---|
| 2026.06.22 | ₩122,009 | ₩123,135 | ₩118,014 | ₩119,046 | -2.43% | 350.8만 |
|---|
| 2026.06.18 | ₩119,556 | ₩120,239 | ₩110,653 | ₩118,778 | -0.65% | 1080.8만 |
|---|
| 2026.06.17 | ₩124,691 | ₩124,959 | ₩118,657 | ₩119,328 | -4.30% | 514.2만 |
|---|
| 2026.06.16 | ₩127,667 | ₩127,681 | ₩122,975 | ₩123,068 | -3.60% | 238.2만 |
|---|
| 2026.06.15 | ₩126,460 | ₩128,780 | ₩126,166 | ₩127,640 | +0.93% | 290.6만 |
|---|
| 2026.06.12 | ₩129,625 | ₩130,087 | ₩127,104 | ₩127,104 | -1.94% | 255.6만 |
|---|
| 2026.06.11 | ₩128,968 | ₩129,705 | ₩128,737 | ₩129,370 | +0.31% | 134.2만 |
|---|
| 2026.06.10 | ₩128,713 | ₩130,590 | ₩127,774 | ₩128,458 | -0.20% | 190만 |
|---|
| 2026.06.09 | ₩130,148 | ₩130,577 | ₩126,702 | ₩128,954 | -0.92% | 341.7만 |
|---|
| 2026.06.08 | ₩127,560 | ₩131,032 | ₩127,372 | ₩129,853 | +1.80% | 407.2만 |
|---|
| 2026.06.05 | ₩127,841 | ₩128,043 | ₩121,178 | ₩125,227 | -2.05% | 751.7만 |
|---|
| 2026.06.04 | ₩126,300 | ₩129,383 | ₩126,168 | ₩127,935 | +1.30% | 388.6만 |
|---|
| 2026.06.03 | ₩130,375 | ₩130,496 | ₩126,702 | ₩126,903 | -2.66% | 404.6만 |
|---|
| 2026.06.02 | ₩131,566 | ₩131,596 | ₩128,163 | ₩129,665 | -1.45% | 577만 |
|---|
| 2026.06.01 | ₩132,588 | ₩132,682 | ₩131,394 | ₩131,488 | -0.83% | 355.6만 |
|---|
| 2026.05.29 | ₩132,400 | ₩133,163 | ₩132,306 | ₩132,722 | +0.24% | 403.8만 |
|---|
| 2026.05.28 | ₩132,990 | ₩133,044 | ₩130,201 | ₩132,159 | -0.63% | 399.1만 |
|---|
| 2026.05.27 | ₩133,392 | ₩133,392 | ₩132,883 | ₩132,963 | -0.32% | 186.8만 |
|---|
| 2026.05.26 | ₩133,258 | ₩133,473 | ₩133,205 | ₩133,365 | +0.08% | 189.8만 |
|---|
| 2026.05.22 | ₩133,298 | ₩133,325 | ₩133,003 | ₩133,137 | -0.12% | 173.6만 |
|---|
| 2026.05.21 | ₩133,030 | ₩133,412 | ₩132,930 | ₩133,164 | +0.10% | 197만 |
|---|
| 2026.05.20 | ₩132,869 | ₩133,205 | ₩132,775 | ₩132,950 | +0.06% | 162만 |
|---|
| 2026.05.19 | ₩132,574 | ₩132,802 | ₩132,266 | ₩132,722 | +0.11% | 201.8만 |
|---|
| 2026.05.18 | ₩133,017 | ₩133,137 | ₩132,065 | ₩132,212 | -0.60% | 464.8만 |
|---|
| 2026.05.15 | ₩132,936 | ₩133,178 | ₩132,668 | ₩132,990 | +0.04% | 502만 |
|---|
| 2026.05.14 | ₩134,076 | ₩134,089 | ₩134,063 | ₩134,076 | 0.00% | 1560.9만 |
|---|
| 2026.05.13 | ₩134,076 | ₩134,089 | ₩134,063 | ₩134,076 | 0.00% | 530.3만 |
|---|
| 2026.05.12 | ₩134,089 | ₩134,089 | ₩134,063 | ₩134,063 | -0.02% | 372.3만 |
|---|
| 2026.05.11 | ₩134,076 | ₩134,089 | ₩134,063 | ₩134,076 | 0.00% | 446.8만 |
|---|
| 2026.05.08 | ₩134,063 | ₩134,063 | ₩134,036 | ₩134,063 | 0.00% | 219.2만 |
|---|
| 2026.05.07 | ₩134,022 | ₩134,049 | ₩133,969 | ₩134,022 | 0.00% | 211.1만 |
|---|
| 2026.05.06 | ₩134,049 | ₩134,049 | ₩134,009 | ₩134,036 | -0.01% | 252만 |
|---|
| 2026.05.05 | ₩134,049 | ₩134,049 | ₩133,969 | ₩134,022 | -0.02% | 237.3만 |
|---|
| 2026.05.04 | ₩133,996 | ₩134,009 | ₩133,929 | ₩134,009 | +0.01% | 264.8만 |
|---|
| 2026.05.01 | ₩133,915 | ₩133,942 | ₩133,821 | ₩133,888 | -0.02% | 257.3만 |
|---|
| 2026.04.30 | ₩133,432 | ₩133,861 | ₩133,432 | ₩133,741 | +0.23% | 250.9만 |
|---|
| 2026.04.29 | ₩133,432 | ₩133,499 | ₩133,352 | ₩133,365 | -0.05% | 190.3만 |
|---|
| 2026.04.28 | ₩133,406 | ₩133,473 | ₩133,231 | ₩133,339 | -0.05% | 187.1만 |
|---|
| 2026.04.27 | ₩133,580 | ₩133,674 | ₩133,312 | ₩133,339 | -0.18% | 201.3만 |
|---|
| 2026.04.24 | ₩133,620 | ₩133,754 | ₩133,446 | ₩133,446 | -0.13% | 220.6만 |
|---|
| 2026.04.23 | ₩133,406 | ₩133,634 | ₩133,339 | ₩133,540 | +0.10% | 179.6만 |
|---|
| 2026.04.22 | ₩133,365 | ₩133,432 | ₩133,272 | ₩133,325 | -0.03% | 268.4만 |
|---|
| 2026.04.21 | ₩133,285 | ₩133,406 | ₩133,057 | ₩133,124 | -0.12% | 187.7만 |
|---|
| 2026.04.20 | ₩133,325 | ₩133,379 | ₩133,070 | ₩133,164 | -0.12% | 309.3만 |
|---|
| 2026.04.17 | ₩133,044 | ₩133,205 | ₩132,896 | ₩133,017 | -0.02% | 337.7만 |
|---|
| 2026.04.16 | ₩133,272 | ₩133,298 | ₩132,668 | ₩132,816 | -0.34% | 332.7만 |
|---|
| 2026.04.15 | ₩133,325 | ₩133,392 | ₩132,869 | ₩133,164 | -0.12% | 503.9만 |
|---|
| 2026.04.14 | ₩134,076 | ₩134,210 | ₩134,076 | ₩134,076 | 0.00% | 1582.3만 |
|---|
| 2026.04.13 | ₩134,089 | ₩134,089 | ₩134,076 | ₩134,076 | -0.01% | 1172.8만 |
|---|
| 2026.04.10 | ₩134,089 | ₩134,089 | ₩134,076 | ₩134,076 | -0.01% | 529.4만 |
|---|
| 2026.04.09 | ₩134,076 | ₩134,223 | ₩134,076 | ₩134,076 | 0.00% | 309.8만 |
|---|
| 2026.04.08 | ₩134,076 | ₩134,089 | ₩134,063 | ₩134,076 | 0.00% | 333.1만 |
|---|
| 2026.04.07 | ₩134,076 | ₩134,089 | ₩134,049 | ₩134,076 | 0.00% | 170.4만 |
|---|
| 2026.04.06 | ₩134,063 | ₩134,089 | ₩134,063 | ₩134,076 | +0.01% | 166만 |
|---|
| 2026.04.02 | ₩134,022 | ₩134,089 | ₩133,996 | ₩134,076 | +0.04% | 210.4만 |
|---|
| 2026.04.01 | ₩134,103 | ₩134,103 | ₩134,036 | ₩134,076 | -0.02% | 159.8만 |
|---|
| 2026.03.31 | ₩134,076 | ₩134,103 | ₩133,942 | ₩134,103 | +0.02% | 522.7만 |
|---|
| 2026.03.30 | ₩134,063 | ₩134,076 | ₩133,835 | ₩134,029 | -0.03% | 211.1만 |
|---|
| 2026.03.27 | ₩133,942 | ₩133,996 | ₩133,580 | ₩133,955 | +0.01% | 211.1만 |
|---|
| 2026.03.26 | ₩134,009 | ₩134,076 | ₩133,996 | ₩134,036 | +0.02% | 212.9만 |
|---|
| 2026.03.25 | ₩134,063 | ₩134,076 | ₩133,982 | ₩133,996 | -0.05% | 152.5만 |
|---|
| 2026.03.24 | ₩133,929 | ₩134,049 | ₩133,902 | ₩134,009 | +0.06% | 168.2만 |
|---|
| 2026.03.23 | ₩133,687 | ₩134,009 | ₩133,687 | ₩133,888 | +0.15% | 181.8만 |
|---|
| 2026.03.20 | ₩133,714 | ₩133,741 | ₩133,231 | ₩133,473 | -0.18% | 131.5만 |
|---|
| 2026.03.19 | ₩133,406 | ₩133,660 | ₩133,218 | ₩133,379 | -0.02% | 139.9만 |
|---|
| 2026.03.18 | ₩133,915 | ₩133,915 | ₩133,406 | ₩133,499 | -0.31% | 169.5만 |
|---|
| 2026.03.17 | ₩133,929 | ₩133,929 | ₩133,875 | ₩133,908 | -0.02% | 154.6만 |
|---|
| 2026.03.16 | ₩133,875 | ₩133,942 | ₩133,660 | ₩133,848 | -0.02% | 249.4만 |
|---|
| 2026.03.13 | ₩133,647 | ₩133,808 | ₩133,406 | ₩133,741 | +0.07% | 302.7만 |
|---|
| 2026.03.12 | ₩134,116 | ₩134,170 | ₩134,009 | ₩134,089 | -0.02% | 746.9만 |
|---|
| 2026.03.11 | ₩134,089 | ₩134,317 | ₩134,089 | ₩134,116 | +0.02% | 461.8만 |
|---|
| 2026.03.10 | ₩134,103 | ₩134,183 | ₩134,076 | ₩134,103 | 0.00% | 439.4만 |
|---|
| 2026.03.09 | ₩134,089 | ₩134,183 | ₩134,076 | ₩134,156 | +0.05% | 315.7만 |
|---|
| 2026.03.06 | ₩134,089 | ₩134,156 | ₩134,076 | ₩134,103 | +0.01% | 266.7만 |
|---|
| 2026.03.05 | ₩134,210 | ₩134,237 | ₩134,076 | ₩134,089 | -0.09% | 133.4만 |
|---|
| 2026.03.04 | ₩134,264 | ₩134,304 | ₩134,116 | ₩134,143 | -0.09% | 150.7만 |
|---|
| 2026.03.03 | ₩134,022 | ₩134,170 | ₩134,009 | ₩134,089 | +0.05% | 200.7만 |
|---|
| 2026.03.02 | ₩134,076 | ₩134,210 | ₩134,036 | ₩134,076 | 0.00% | 143.1만 |
|---|
| 2026.02.27 | ₩134,009 | ₩134,143 | ₩133,553 | ₩134,076 | +0.05% | 89.9만 |
|---|
| 2026.02.26 | ₩134,063 | ₩134,076 | ₩133,835 | ₩134,076 | +0.01% | 79.5만 |
|---|
| 2026.02.25 | ₩134,036 | ₩134,076 | ₩133,875 | ₩134,022 | -0.01% | 124.8만 |
|---|
| 2026.02.24 | ₩133,687 | ₩133,996 | ₩133,607 | ₩133,955 | +0.20% | 63.6만 |
|---|
| 2026.02.23 | ₩133,567 | ₩133,915 | ₩133,473 | ₩133,861 | +0.22% | 77.5만 |
|---|
| 2026.02.20 | ₩133,459 | ₩133,875 | ₩133,459 | ₩133,835 | +0.28% | 45.8만 |
|---|
| 2026.02.19 | ₩133,272 | ₩133,674 | ₩133,003 | ₩133,620 | +0.26% | 41.9만 |
|---|
| 2026.02.18 | ₩133,325 | ₩133,580 | ₩133,164 | ₩133,406 | +0.06% | 63.5만 |
|---|
| 2026.02.17 | ₩133,714 | ₩133,768 | ₩133,099 | ₩133,178 | -0.40% | 110.4만 |
|---|
| 2026.02.13 | ₩133,459 | ₩133,942 | ₩133,298 | ₩133,808 | +0.26% | 103.7만 |
|---|
| 2026.02.12 | ₩134,089 | ₩134,197 | ₩134,009 | ₩134,116 | +0.02% | 199.4만 |
|---|
| 2026.02.11 | ₩133,768 | ₩134,130 | ₩133,272 | ₩134,076 | +0.23% | 93만 |
|---|
| 2026.02.10 | ₩133,406 | ₩133,942 | ₩133,352 | ₩133,634 | +0.17% | 92.4만 |
|---|
| 2026.02.09 | ₩132,601 | ₩133,701 | ₩131,850 | ₩133,701 | +0.83% | 105.2만 |
|---|
| 2026.02.06 | ₩130,563 | ₩132,641 | ₩129,051 | ₩132,413 | +1.42% | 191.6만 |
|---|
| 2026.02.05 | ₩129,504 | ₩129,879 | ₩124,825 | ₩125,589 | -3.02% | 336.9만 |
|---|
| 2026.02.04 | ₩132,226 | ₩132,333 | ₩130,054 | ₩131,381 | -0.64% | 172.8만 |
|---|
| 2026.02.03 | ₩132,963 | ₩133,191 | ₩131,193 | ₩132,005 | -0.72% | 151만 |
|---|
| 2026.02.02 | ₩131,864 | ₩133,312 | ₩131,797 | ₩132,802 | +0.71% | 137.6만 |
|---|
| 2026.01.30 | ₩131,904 | ₩133,312 | ₩131,730 | ₩132,722 | +0.62% | 124.2만 |
|---|
| 2026.01.29 | ₩132,735 | ₩132,856 | ₩131,327 | ₩131,649 | -0.82% | 193만 |
|---|
| 2026.01.28 | ₩133,312 | ₩133,406 | ₩132,531 | ₩132,722 | -0.44% | 109.2만 |
|---|
| 2026.01.27 | ₩133,137 | ₩133,251 | ₩132,735 | ₩132,950 | -0.14% | 106.8만 |
|---|
| 2026.01.26 | ₩133,593 | ₩133,660 | ₩132,380 | ₩132,802 | -0.59% | 127.7만 |
|---|
| 2026.01.23 | ₩133,848 | ₩133,996 | ₩133,070 | ₩133,406 | -0.33% | 117.8만 |
|---|
| 2026.01.22 | ₩133,861 | ₩133,875 | ₩133,406 | ₩133,687 | -0.13% | 94.4만 |
|---|
| 2026.01.21 | ₩133,808 | ₩134,063 | ₩133,406 | ₩133,473 | -0.25% | 139.1만 |
|---|
| 2026.01.20 | ₩133,942 | ₩134,130 | ₩132,843 | ₩132,896 | -0.78% | 169.7만 |
|---|
| 2026.01.16 | ₩134,063 | ₩134,130 | ₩133,915 | ₩134,089 | +0.02% | 92.6만 |
|---|
| 2026.01.15 | ₩133,473 | ₩134,063 | ₩133,312 | ₩134,063 | +0.44% | 117.9만 |
|---|
| 2026.01.14 | ₩134,317 | ₩134,331 | ₩134,076 | ₩134,143 | -0.13% | 197만 |
|---|
| 2026.01.13 | ₩134,492 | ₩134,636 | ₩134,076 | ₩134,103 | -0.29% | 175.4만 |
|---|
| 2026.01.12 | ₩134,089 | ₩134,237 | ₩134,076 | ₩134,170 | +0.06% | 176.5만 |
|---|
| 2026.01.09 | ₩134,223 | ₩134,277 | ₩134,076 | ₩134,116 | -0.08% | 116.9만 |
|---|
| 2026.01.08 | ₩134,063 | ₩134,197 | ₩134,049 | ₩134,116 | +0.04% | 81.1만 |
|---|
| 2026.01.07 | ₩134,103 | ₩134,170 | ₩134,063 | ₩134,063 | -0.03% | 77.1만 |
|---|
| 2026.01.06 | ₩134,009 | ₩134,063 | ₩133,888 | ₩134,036 | +0.02% | 51.6만 |
|---|
| 2026.01.05 | ₩133,875 | ₩134,036 | ₩133,674 | ₩133,982 | +0.08% | 85.9만 |
|---|
| 2026.01.02 | ₩132,950 | ₩133,647 | ₩132,521 | ₩133,634 | +0.51% | 83만 |
|---|
| 2025.12.31 | ₩132,977 | ₩132,977 | ₩132,266 | ₩132,460 | -0.39% | 58만 |
|---|
| 2025.12.30 | ₩132,735 | ₩132,977 | ₩132,548 | ₩132,708 | -0.02% | 33.5만 |
|---|
| 2025.12.29 | ₩132,735 | ₩132,869 | ₩132,212 | ₩132,454 | -0.21% | 52.7만 |
|---|
| 2025.12.26 | ₩132,735 | ₩132,936 | ₩132,306 | ₩132,936 | +0.15% | 38.5만 |
|---|
| 2025.12.24 | ₩132,735 | ₩132,775 | ₩132,601 | ₩132,682 | -0.04% | 20.1만 |
|---|
| 2025.12.23 | ₩132,682 | ₩132,775 | ₩132,266 | ₩132,735 | +0.04% | 49.5만 |
|---|
| 2025.12.22 | ₩132,494 | ₩132,742 | ₩132,239 | ₩132,655 | +0.12% | 45.8만 |
|---|
| 2025.12.19 | ₩131,663 | ₩132,387 | ₩131,472 | ₩132,387 | +0.55% | 42.1만 |
|---|
| 2025.12.18 | ₩131,515 | ₩131,802 | ₩130,939 | ₩131,260 | -0.19% | 32.6만 |
|---|
| 2025.12.17 | ₩131,636 | ₩131,663 | ₩130,375 | ₩130,496 | -0.87% | 53.6만 |
|---|
| 2025.12.16 | ₩131,394 | ₩131,622 | ₩130,939 | ₩131,180 | -0.16% | 38.9만 |
|---|
| 2025.12.15 | ₩132,400 | ₩132,507 | ₩130,188 | ₩130,992 | -1.06% | 82.1만 |
|---|
| 2025.12.12 | ₩133,111 | ₩133,137 | ₩132,641 | ₩132,816 | -0.22% | 82.9만 |
|---|
| 2025.12.11 | ₩132,735 | ₩133,272 | ₩132,695 | ₩132,829 | +0.07% | 60.8만 |
|---|
| 2025.12.10 | ₩133,352 | ₩133,352 | ₩132,641 | ₩132,708 | -0.48% | 68.6만 |
|---|
| 2025.12.09 | ₩132,373 | ₩132,856 | ₩132,266 | ₩132,856 | +0.36% | 50.8만 |
|---|
| 2025.12.08 | ₩132,172 | ₩132,454 | ₩132,011 | ₩132,105 | -0.05% | 55만 |
|---|
| 2025.12.05 | ₩131,730 | ₩131,730 | ₩130,987 | ₩131,649 | -0.06% | 56.2만 |
|---|
| 2025.12.04 | ₩132,199 | ₩132,346 | ₩131,220 | ₩131,663 | -0.41% | 51.9만 |
|---|
| 2025.12.03 | ₩132,065 | ₩132,333 | ₩131,529 | ₩131,663 | -0.30% | 59.7만 |
|---|
| 2025.12.02 | ₩130,429 | ₩131,394 | ₩130,389 | ₩131,126 | +0.53% | 77.3만 |
|---|
| 2025.12.01 | ₩128,914 | ₩129,973 | ₩128,136 | ₩129,263 | +0.27% | 98.9만 |
|---|
| 2025.11.28 | ₩131,180 | ₩131,274 | ₩129,517 | ₩129,598 | -1.21% | 52.4만 |
|---|
| 2025.11.26 | ₩130,308 | ₩130,818 | ₩129,638 | ₩130,282 | -0.02% | 54.6만 |
|---|
| 2025.11.25 | ₩129,236 | ₩130,375 | ₩128,311 | ₩129,102 | -0.10% | 55.8만 |
|---|
| 2025.11.24 | ₩128,257 | ₩130,845 | ₩127,909 | ₩129,222 | +0.75% | 109.9만 |
|---|
| 2025.11.21 | ₩121,526 | ₩128,565 | ₩121,366 | ₩127,882 | +5.23% | 230.6만 |
|---|
| 2025.11.20 | ₩128,700 | ₩129,383 | ₩121,580 | ₩124,409 | -3.33% | 183.6만 |
|---|
| 2025.11.19 | ₩129,759 | ₩129,920 | ₩122,183 | ₩126,822 | -2.26% | 209.9만 |
|---|
| 2025.11.18 | ₩127,198 | ₩130,188 | ₩126,454 | ₩129,236 | +1.60% | 139.6만 |
|---|
| 2025.11.17 | ₩131,636 | ₩131,931 | ₩123,983 | ₩126,809 | -3.67% | 288.4만 |
|---|
| 2025.11.14 | ₩131,394 | ₩133,285 | ₩130,161 | ₩131,073 | -0.24% | 197.7만 |
|---|
| 2025.11.13 | ₩134,116 | ₩134,164 | ₩131,153 | ₩132,232 | -1.40% | 269.2만 |
|---|
| 2025.11.12 | ₩134,103 | ₩134,210 | ₩134,009 | ₩134,089 | -0.01% | 177.6만 |
|---|
| 2025.11.11 | ₩134,170 | ₩134,170 | ₩133,996 | ₩134,076 | -0.07% | 76.7만 |
|---|
| 2025.11.10 | ₩133,861 | ₩134,116 | ₩133,674 | ₩134,022 | +0.12% | 121.5만 |
|---|
| 2025.11.07 | ₩134,130 | ₩134,143 | ₩132,950 | ₩132,977 | -0.86% | 150.8만 |
|---|
| 2025.11.06 | ₩134,317 | ₩134,344 | ₩133,882 | ₩133,929 | -0.29% | 121.9만 |
|---|
| 2025.11.05 | ₩134,331 | ₩134,331 | ₩133,915 | ₩134,089 | -0.18% | 101.6만 |
|---|
| 2025.11.04 | ₩133,674 | ₩134,264 | ₩133,473 | ₩133,727 | +0.04% | 151.8만 |
|---|
| 2025.11.03 | ₩133,768 | ₩133,875 | ₩133,392 | ₩133,553 | -0.16% | 123.3만 |
|---|
| 2025.10.31 | ₩133,593 | ₩133,593 | ₩132,923 | ₩133,245 | -0.26% | 145만 |
|---|
| 2025.10.30 | ₩132,708 | ₩132,762 | ₩132,427 | ₩132,588 | -0.09% | 99.5만 |
|---|
| 2025.10.29 | ₩132,480 | ₩132,601 | ₩132,199 | ₩132,360 | -0.09% | 88.7만 |
|---|
| 2025.10.28 | ₩132,454 | ₩132,521 | ₩132,058 | ₩132,199 | -0.19% | 59.1만 |
|---|
| 2025.10.27 | ₩132,641 | ₩132,641 | ₩131,810 | ₩132,065 | -0.43% | 70.6만 |
|---|
| 2025.10.24 | ₩132,534 | ₩132,597 | ₩132,212 | ₩132,346 | -0.14% | 53.4만 |
|---|
| 2025.10.23 | ₩132,105 | ₩132,293 | ₩131,596 | ₩132,293 | +0.14% | 48.2만 |
|---|
| 2025.10.22 | ₩132,266 | ₩132,333 | ₩131,260 | ₩131,555 | -0.54% | 56만 |
|---|
| 2025.10.21 | ₩132,266 | ₩132,412 | ₩131,971 | ₩132,232 | -0.03% | 37.4만 |
|---|
| 2025.10.20 | ₩132,065 | ₩132,467 | ₩131,663 | ₩132,226 | +0.12% | 60.1만 |
|---|
| 2025.10.17 | ₩130,456 | ₩131,462 | ₩129,719 | ₩130,590 | +0.10% | 95.5만 |
|---|
| 2025.10.16 | ₩132,159 | ₩132,266 | ₩130,161 | ₩130,456 | -1.29% | 81.3만 |
|---|
| 2025.10.15 | ₩131,864 | ₩132,182 | ₩131,663 | ₩131,904 | +0.03% | 56.8만 |
|---|
| 2025.10.14 | ₩132,789 | ₩132,802 | ₩132,440 | ₩132,467 | -0.24% | 90.1만 |
|---|
| 2025.10.13 | ₩132,923 | ₩132,990 | ₩132,603 | ₩132,775 | -0.11% | 68.2만 |
|---|
| 2025.10.10 | ₩132,802 | ₩132,990 | ₩132,239 | ₩132,239 | -0.42% | 105.4만 |
|---|