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 | ₩133,372 | ₩133,638 | ₩133,332 | ₩133,540 | +0.13% | 127.2만 |
| 2026.10.08 | ₩133,225 | ₩133,372 | ₩132,769 | ₩133,265 | +0.03% | 152.5만 |
| 2026.10.07 | ₩133,238 | ₩133,466 | ₩133,218 | ₩133,238 | 0.00% | 117.8만 |
| 2026.10.06 | ₩133,426 | ₩133,533 | ₩133,265 | ₩133,292 | -0.10% | 115.8만 |
| 2026.10.05 | ₩133,265 | ₩133,533 | ₩133,252 | ₩133,305 | +0.03% | 139.1만 |
| 2026.10.02 | ₩133,345 | ₩133,600 | ₩133,198 | ₩133,211 | -0.10% | 182.2만 |
| 2026.10.01 | ₩132,903 | ₩133,453 | ₩132,876 | ₩133,332 | +0.32% | 185.3만 |
| 2026.09.30 | ₩132,662 | ₩133,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,131 |
| +0.35% |
| 201만 |
| 2026.09.29 | ₩133,077 | ₩133,466 | ₩132,809 | ₩133,412 | +0.25% | 194.4만 |
|---|
| 2026.09.28 | ₩132,314 | ₩133,118 | ₩132,193 | ₩132,796 | +0.36% | 190.7만 |
|---|
| 2026.09.25 | ₩132,005 | ₩132,327 | ₩131,751 | ₩132,046 | +0.03% | 157.6만 |
|---|
| 2026.09.24 | ₩132,394 | ₩132,566 | ₩131,670 | ₩131,737 | -0.50% | 102.9만 |
|---|
| 2026.09.23 | ₩132,555 | ₩132,675 | ₩132,260 | ₩132,541 | -0.01% | 115만 |
|---|
| 2026.09.22 | ₩132,501 | ₩132,796 | ₩132,367 | ₩132,742 | +0.18% | 152.2만 |
|---|
| 2026.09.21 | ₩132,327 | ₩132,729 | ₩132,273 | ₩132,367 | +0.03% | 184.6만 |
|---|
| 2026.09.18 | ₩131,456 | ₩132,528 | ₩131,456 | ₩132,005 | +0.42% | 137.5만 |
|---|
| 2026.09.17 | ₩130,397 | ₩131,536 | ₩130,397 | ₩131,496 | +0.84% | 108.6만 |
|---|
| 2026.09.16 | ₩130,344 | ₩131,255 | ₩129,995 | ₩130,076 | -0.21% | 119.4만 |
|---|
| 2026.09.15 | ₩131,590 | ₩131,751 | ₩129,969 | ₩130,170 | -1.08% | 207.1만 |
|---|
| 2026.09.14 | ₩132,180 | ₩132,702 | ₩132,126 | ₩132,541 | +0.27% | 204.2만 |
|---|
| 2026.09.11 | ₩131,322 | ₩132,247 | ₩131,268 | ₩132,180 | +0.65% | 138.9만 |
|---|
| 2026.09.10 | ₩131,067 | ₩131,322 | ₩130,947 | ₩131,282 | +0.16% | 123.3만 |
|---|
| 2026.09.09 | ₩131,322 | ₩131,550 | ₩131,121 | ₩131,121 | -0.15% | 138.2만 |
|---|
| 2026.09.08 | ₩130,759 | ₩131,590 | ₩130,652 | ₩131,376 | +0.47% | 109.5만 |
|---|
| 2026.09.04 | ₩130,840 | ₩131,389 | ₩130,719 | ₩130,987 | +0.11% | 132만 |
|---|
| 2026.09.03 | ₩130,156 | ₩131,389 | ₩130,096 | ₩131,081 | +0.71% | 186.5만 |
|---|
| 2026.09.02 | ₩129,660 | ₩130,250 | ₩129,459 | ₩130,076 | +0.32% | 100.9만 |
|---|
| 2026.09.01 | ₩129,339 | ₩130,210 | ₩129,315 | ₩129,714 | +0.29% | 132.9만 |
|---|
| 2026.08.31 | ₩130,277 | ₩130,679 | ₩129,339 | ₩130,116 | -0.12% | 256만 |
|---|
| 2026.08.28 | ₩131,389 | ₩131,536 | ₩130,411 | ₩130,424 | -0.73% | 188.9만 |
|---|
| 2026.08.27 | ₩130,786 | ₩131,456 | ₩130,665 | ₩131,322 | +0.41% | 148.9만 |
|---|
| 2026.08.26 | ₩130,116 | ₩130,907 | ₩129,995 | ₩130,196 | +0.06% | 138.4만 |
|---|
| 2026.08.25 | ₩130,491 | ₩130,987 | ₩130,129 | ₩130,183 | -0.24% | 159.4만 |
|---|
| 2026.08.24 | ₩129,071 | ₩130,505 | ₩128,977 | ₩130,263 | +0.92% | 184.9만 |
|---|
| 2026.08.21 | ₩128,200 | ₩128,910 | ₩128,133 | ₩128,883 | +0.53% | 178.5만 |
|---|
| 2026.08.20 | ₩128,267 | ₩128,441 | ₩127,543 | ₩127,637 | -0.49% | 151.6만 |
|---|
| 2026.08.19 | ₩125,855 | ₩128,173 | ₩125,814 | ₩127,717 | +1.48% | 158만 |
|---|
| 2026.08.18 | ₩126,337 | ₩127,154 | ₩125,962 | ₩125,975 | -0.29% | 104.2만 |
|---|
| 2026.08.17 | ₩127,034 | ₩127,449 | ₩126,163 | ₩126,444 | -0.46% | 112.5만 |
|---|
| 2026.08.14 | ₩127,637 | ₩127,758 | ₩125,993 | ₩127,007 | -0.49% | 120.1만 |
|---|
| 2026.08.13 | ₩128,240 | ₩128,508 | ₩128,240 | ₩128,334 | +0.07% | 123.7만 |
|---|
| 2026.08.12 | ₩127,758 | ₩128,387 | ₩127,414 | ₩127,724 | -0.03% | 116만 |
|---|
| 2026.08.11 | ₩126,270 | ₩128,039 | ₩126,203 | ₩127,731 | +1.16% | 103.6만 |
|---|
| 2026.08.10 | ₩127,650 | ₩128,039 | ₩126,218 | ₩126,431 | -0.96% | 125.5만 |
|---|
| 2026.08.07 | ₩126,739 | ₩127,811 | ₩126,739 | ₩127,315 | +0.45% | 149.9만 |
|---|
| 2026.08.06 | ₩125,761 | ₩127,164 | ₩125,426 | ₩126,042 | +0.22% | 135.1만 |
|---|
| 2026.08.05 | ₩124,742 | ₩126,525 | ₩124,595 | ₩126,096 | +1.08% | 139.8만 |
|---|
| 2026.08.04 | ₩123,925 | ₩126,270 | ₩123,630 | ₩123,992 | +0.05% | 179.8만 |
|---|
| 2026.08.03 | ₩120,602 | ₩124,354 | ₩120,401 | ₩123,711 | +2.58% | 184만 |
|---|
| 2026.07.31 | ₩119,503 | ₩120,414 | ₩118,217 | ₩119,878 | +0.31% | 207.9만 |
|---|
| 2026.07.30 | ₩118,605 | ₩120,468 | ₩117,939 | ₩119,932 | +1.12% | 107.8만 |
|---|
| 2026.07.29 | ₩117,949 | ₩119,341 | ₩117,252 | ₩117,265 | -0.58% | 106.6만 |
|---|
| 2026.07.28 | ₩117,922 | ₩119,516 | ₩117,815 | ₩118,217 | +0.25% | 85.4만 |
|---|
| 2026.07.27 | ₩118,592 | ₩119,784 | ₩117,721 | ₩118,351 | -0.20% | 146.8만 |
|---|
| 2026.07.24 | ₩113,902 | ₩117,091 | ₩113,821 | ₩116,428 | +2.22% | 155.7만 |
|---|
| 2026.07.23 | ₩116,555 | ₩116,555 | ₩113,260 | ₩113,821 | -2.35% | 127.1만 |
|---|
| 2026.07.22 | ₩117,761 | ₩118,294 | ₩116,823 | ₩117,185 | -0.49% | 62.7만 |
|---|
| 2026.07.21 | ₩119,195 | ₩119,262 | ₩117,279 | ₩118,136 | -0.89% | 90.2만 |
|---|
| 2026.07.20 | ₩115,389 | ₩119,007 | ₩115,309 | ₩116,716 | +1.15% | 92.4만 |
|---|
| 2026.07.17 | ₩113,808 | ₩115,898 | ₩112,307 | ₩114,290 | +0.42% | 97.5만 |
|---|
| 2026.07.16 | ₩117,587 | ₩117,587 | ₩113,728 | ₩114,465 | -2.66% | 97.9만 |
|---|
| 2026.07.15 | ₩118,377 | ₩119,758 | ₩117,506 | ₩117,627 | -0.63% | 100.9만 |
|---|
| 2026.07.14 | ₩117,922 | ₩119,932 | ₩117,011 | ₩118,203 | +0.24% | 128.9만 |
|---|
| 2026.07.13 | ₩117,761 | ₩117,761 | ₩115,778 | ₩116,609 | -0.98% | 92만 |
|---|
| 2026.07.10 | ₩115,992 | ₩117,801 | ₩114,988 | ₩117,225 | +1.06% | 125만 |
|---|
| 2026.07.09 | ₩116,247 | ₩116,418 | ₩114,116 | ₩114,853 | -1.20% | 119만 |
|---|
| 2026.07.08 | ₩114,893 | ₩115,898 | ₩113,555 | ₩115,470 | +0.50% | 130.6만 |
|---|
| 2026.07.07 | ₩119,262 | ₩119,262 | ₩115,644 | ₩115,992 | -2.74% | 149만 |
|---|
| 2026.07.06 | ₩117,587 | ₩122,384 | ₩116,917 | ₩118,699 | +0.95% | 231.7만 |
|---|
| 2026.07.02 | ₩120,602 | ₩120,709 | ₩114,572 | ₩117,748 | -2.37% | 287만 |
|---|
| 2026.07.01 | ₩113,888 | ₩119,597 | ₩113,714 | ₩117,198 | +2.91% | 276.9만 |
|---|
| 2026.06.30 | ₩108,528 | ₩113,902 | ₩107,898 | ₩113,714 | +4.78% | 522만 |
|---|
| 2026.06.29 | ₩108,984 | ₩113,821 | ₩103,262 | ₩112,119 | +2.88% | 753.7만 |
|---|
| 2026.06.26 | ₩96,562 | ₩102,672 | ₩95,476 | ₩99,925 | +3.48% | 630.8만 |
|---|
| 2026.06.25 | ₩108,944 | ₩109,212 | ₩98,652 | ₩101,426 | -6.90% | 863.6만 |
|---|
| 2026.06.24 | ₩115,242 | ₩115,791 | ₩107,001 | ₩108,327 | -6.00% | 601.7만 |
|---|
| 2026.06.23 | ₩116,635 | ₩118,257 | ₩115,979 | ₩116,997 | +0.31% | 215.4만 |
|---|
| 2026.06.22 | ₩121,942 | ₩123,067 | ₩117,949 | ₩118,980 | -2.43% | 350.8만 |
|---|
| 2026.06.18 | ₩119,490 | ₩120,173 | ₩110,592 | ₩118,712 | -0.65% | 1080.8만 |
|---|
| 2026.06.17 | ₩124,622 | ₩124,890 | ₩118,592 | ₩119,262 | -4.30% | 514.2만 |
|---|
| 2026.06.16 | ₩127,597 | ₩127,610 | ₩122,907 | ₩123,000 | -3.60% | 238.2만 |
|---|
| 2026.06.15 | ₩126,391 | ₩128,709 | ₩126,096 | ₩127,570 | +0.93% | 290.6만 |
|---|
| 2026.06.12 | ₩129,553 | ₩130,015 | ₩127,034 | ₩127,034 | -1.94% | 255.6만 |
|---|
| 2026.06.11 | ₩128,897 | ₩129,634 | ₩128,666 | ₩129,299 | +0.31% | 134.2만 |
|---|
| 2026.06.10 | ₩128,642 | ₩130,518 | ₩127,704 | ₩128,387 | -0.20% | 190만 |
|---|
| 2026.06.09 | ₩130,076 | ₩130,505 | ₩126,632 | ₩128,883 | -0.92% | 341.7만 |
|---|
| 2026.06.08 | ₩127,490 | ₩130,960 | ₩127,302 | ₩129,781 | +1.80% | 407.2만 |
|---|
| 2026.06.05 | ₩127,771 | ₩127,972 | ₩121,111 | ₩125,158 | -2.05% | 751.7만 |
|---|
| 2026.06.04 | ₩126,230 | ₩129,312 | ₩126,099 | ₩127,865 | +1.30% | 388.6만 |
|---|
| 2026.06.03 | ₩130,304 | ₩130,424 | ₩126,632 | ₩126,833 | -2.66% | 404.6만 |
|---|
| 2026.06.02 | ₩131,493 | ₩131,523 | ₩128,093 | ₩129,593 | -1.45% | 577만 |
|---|
| 2026.06.01 | ₩132,515 | ₩132,608 | ₩131,322 | ₩131,416 | -0.83% | 355.6만 |
|---|
| 2026.05.29 | ₩132,327 | ₩133,089 | ₩132,233 | ₩132,649 | +0.24% | 403.8만 |
|---|
| 2026.05.28 | ₩132,917 | ₩132,970 | ₩130,129 | ₩132,086 | -0.63% | 399.1만 |
|---|
| 2026.05.27 | ₩133,319 | ₩133,319 | ₩132,809 | ₩132,890 | -0.32% | 186.8만 |
|---|
| 2026.05.26 | ₩133,185 | ₩133,399 | ₩133,131 | ₩133,292 | +0.08% | 189.8만 |
|---|
| 2026.05.22 | ₩133,225 | ₩133,252 | ₩132,930 | ₩133,064 | -0.12% | 173.6만 |
|---|
| 2026.05.21 | ₩132,957 | ₩133,339 | ₩132,856 | ₩133,091 | +0.10% | 197만 |
|---|
| 2026.05.20 | ₩132,796 | ₩133,131 | ₩132,702 | ₩132,876 | +0.06% | 162만 |
|---|
| 2026.05.19 | ₩132,501 | ₩132,729 | ₩132,193 | ₩132,649 | +0.11% | 201.8만 |
|---|
| 2026.05.18 | ₩132,943 | ₩133,064 | ₩131,992 | ₩132,139 | -0.60% | 464.8만 |
|---|
| 2026.05.15 | ₩132,863 | ₩133,104 | ₩132,595 | ₩132,917 | +0.04% | 502만 |
|---|
| 2026.05.14 | ₩134,002 | ₩134,015 | ₩133,989 | ₩134,002 | 0.00% | 1560.9만 |
|---|
| 2026.05.13 | ₩134,002 | ₩134,015 | ₩133,989 | ₩134,002 | 0.00% | 530.3만 |
|---|
| 2026.05.12 | ₩134,015 | ₩134,015 | ₩133,989 | ₩133,989 | -0.02% | 372.3만 |
|---|
| 2026.05.11 | ₩134,002 | ₩134,015 | ₩133,989 | ₩134,002 | 0.00% | 446.8만 |
|---|
| 2026.05.08 | ₩133,989 | ₩133,989 | ₩133,962 | ₩133,989 | 0.00% | 219.2만 |
|---|
| 2026.05.07 | ₩133,948 | ₩133,975 | ₩133,895 | ₩133,948 | 0.00% | 211.1만 |
|---|
| 2026.05.06 | ₩133,975 | ₩133,975 | ₩133,935 | ₩133,962 | -0.01% | 252만 |
|---|
| 2026.05.05 | ₩133,975 | ₩133,975 | ₩133,895 | ₩133,948 | -0.02% | 237.3만 |
|---|
| 2026.05.04 | ₩133,922 | ₩133,935 | ₩133,855 | ₩133,935 | +0.01% | 264.8만 |
|---|
| 2026.05.01 | ₩133,841 | ₩133,868 | ₩133,747 | ₩133,814 | -0.02% | 257.3만 |
|---|
| 2026.04.30 | ₩133,359 | ₩133,788 | ₩133,359 | ₩133,667 | +0.23% | 250.9만 |
|---|
| 2026.04.29 | ₩133,359 | ₩133,426 | ₩133,278 | ₩133,292 | -0.05% | 190.3만 |
|---|
| 2026.04.28 | ₩133,332 | ₩133,399 | ₩133,158 | ₩133,265 | -0.05% | 187.1만 |
|---|
| 2026.04.27 | ₩133,506 | ₩133,600 | ₩133,238 | ₩133,265 | -0.18% | 201.3만 |
|---|
| 2026.04.24 | ₩133,546 | ₩133,680 | ₩133,372 | ₩133,372 | -0.13% | 220.6만 |
|---|
| 2026.04.23 | ₩133,332 | ₩133,560 | ₩133,265 | ₩133,466 | +0.10% | 179.6만 |
|---|
| 2026.04.22 | ₩133,292 | ₩133,359 | ₩133,198 | ₩133,252 | -0.03% | 268.4만 |
|---|
| 2026.04.21 | ₩133,211 | ₩133,332 | ₩132,984 | ₩133,051 | -0.12% | 187.7만 |
|---|
| 2026.04.20 | ₩133,252 | ₩133,305 | ₩132,997 | ₩133,091 | -0.12% | 309.3만 |
|---|
| 2026.04.17 | ₩132,970 | ₩133,131 | ₩132,823 | ₩132,943 | -0.02% | 337.7만 |
|---|
| 2026.04.16 | ₩133,198 | ₩133,225 | ₩132,595 | ₩132,742 | -0.34% | 332.7만 |
|---|
| 2026.04.15 | ₩133,252 | ₩133,319 | ₩132,796 | ₩133,091 | -0.12% | 503.9만 |
|---|
| 2026.04.14 | ₩134,002 | ₩134,136 | ₩134,002 | ₩134,002 | 0.00% | 1582.3만 |
|---|
| 2026.04.13 | ₩134,015 | ₩134,015 | ₩134,002 | ₩134,002 | -0.01% | 1172.8만 |
|---|
| 2026.04.10 | ₩134,015 | ₩134,015 | ₩134,002 | ₩134,002 | -0.01% | 529.4만 |
|---|
| 2026.04.09 | ₩134,002 | ₩134,149 | ₩134,002 | ₩134,002 | 0.00% | 309.8만 |
|---|
| 2026.04.08 | ₩134,002 | ₩134,015 | ₩133,989 | ₩134,002 | 0.00% | 333.1만 |
|---|
| 2026.04.07 | ₩134,002 | ₩134,015 | ₩133,975 | ₩134,002 | 0.00% | 170.4만 |
|---|
| 2026.04.06 | ₩133,989 | ₩134,015 | ₩133,989 | ₩134,002 | +0.01% | 166만 |
|---|
| 2026.04.02 | ₩133,948 | ₩134,015 | ₩133,922 | ₩134,002 | +0.04% | 210.4만 |
|---|
| 2026.04.01 | ₩134,029 | ₩134,029 | ₩133,962 | ₩134,002 | -0.02% | 159.8만 |
|---|
| 2026.03.31 | ₩134,002 | ₩134,029 | ₩133,868 | ₩134,029 | +0.02% | 522.7만 |
|---|
| 2026.03.30 | ₩133,989 | ₩134,002 | ₩133,761 | ₩133,955 | -0.03% | 211.1만 |
|---|
| 2026.03.27 | ₩133,868 | ₩133,922 | ₩133,506 | ₩133,881 | +0.01% | 211.1만 |
|---|
| 2026.03.26 | ₩133,935 | ₩134,002 | ₩133,922 | ₩133,962 | +0.02% | 212.9만 |
|---|
| 2026.03.25 | ₩133,989 | ₩134,002 | ₩133,908 | ₩133,922 | -0.05% | 152.5만 |
|---|
| 2026.03.24 | ₩133,855 | ₩133,975 | ₩133,828 | ₩133,935 | +0.06% | 168.2만 |
|---|
| 2026.03.23 | ₩133,613 | ₩133,935 | ₩133,613 | ₩133,814 | +0.15% | 181.8만 |
|---|
| 2026.03.20 | ₩133,640 | ₩133,667 | ₩133,158 | ₩133,399 | -0.18% | 131.5만 |
|---|
| 2026.03.19 | ₩133,332 | ₩133,587 | ₩133,144 | ₩133,305 | -0.02% | 139.9만 |
|---|
| 2026.03.18 | ₩133,841 | ₩133,841 | ₩133,332 | ₩133,426 | -0.31% | 169.5만 |
|---|
| 2026.03.17 | ₩133,855 | ₩133,855 | ₩133,801 | ₩133,834 | -0.02% | 154.6만 |
|---|
| 2026.03.16 | ₩133,801 | ₩133,868 | ₩133,587 | ₩133,774 | -0.02% | 249.4만 |
|---|
| 2026.03.13 | ₩133,573 | ₩133,734 | ₩133,332 | ₩133,667 | +0.07% | 302.7만 |
|---|
| 2026.03.12 | ₩134,042 | ₩134,096 | ₩133,935 | ₩134,015 | -0.02% | 746.9만 |
|---|
| 2026.03.11 | ₩134,015 | ₩134,243 | ₩134,015 | ₩134,042 | +0.02% | 461.8만 |
|---|
| 2026.03.10 | ₩134,029 | ₩134,109 | ₩134,002 | ₩134,029 | 0.00% | 439.4만 |
|---|
| 2026.03.09 | ₩134,015 | ₩134,109 | ₩134,002 | ₩134,082 | +0.05% | 315.7만 |
|---|
| 2026.03.06 | ₩134,015 | ₩134,082 | ₩134,002 | ₩134,029 | +0.01% | 266.7만 |
|---|
| 2026.03.05 | ₩134,136 | ₩134,163 | ₩134,002 | ₩134,015 | -0.09% | 133.4만 |
|---|
| 2026.03.04 | ₩134,190 | ₩134,230 | ₩134,042 | ₩134,069 | -0.09% | 150.7만 |
|---|
| 2026.03.03 | ₩133,948 | ₩134,096 | ₩133,935 | ₩134,015 | +0.05% | 200.7만 |
|---|
| 2026.03.02 | ₩134,002 | ₩134,136 | ₩133,962 | ₩134,002 | 0.00% | 143.1만 |
|---|
| 2026.02.27 | ₩133,935 | ₩134,069 | ₩133,479 | ₩134,002 | +0.05% | 89.9만 |
|---|
| 2026.02.26 | ₩133,989 | ₩134,002 | ₩133,761 | ₩134,002 | +0.01% | 79.5만 |
|---|
| 2026.02.25 | ₩133,962 | ₩134,002 | ₩133,801 | ₩133,948 | -0.01% | 124.8만 |
|---|
| 2026.02.24 | ₩133,613 | ₩133,922 | ₩133,533 | ₩133,881 | +0.20% | 63.6만 |
|---|
| 2026.02.23 | ₩133,493 | ₩133,841 | ₩133,399 | ₩133,788 | +0.22% | 77.5만 |
|---|
| 2026.02.20 | ₩133,386 | ₩133,801 | ₩133,386 | ₩133,761 | +0.28% | 45.8만 |
|---|
| 2026.02.19 | ₩133,198 | ₩133,600 | ₩132,930 | ₩133,546 | +0.26% | 41.9만 |
|---|
| 2026.02.18 | ₩133,252 | ₩133,506 | ₩133,091 | ₩133,332 | +0.06% | 63.5만 |
|---|
| 2026.02.17 | ₩133,640 | ₩133,694 | ₩133,025 | ₩133,104 | -0.40% | 110.4만 |
|---|
| 2026.02.13 | ₩133,386 | ₩133,868 | ₩133,225 | ₩133,734 | +0.26% | 103.7만 |
|---|
| 2026.02.12 | ₩134,015 | ₩134,123 | ₩133,935 | ₩134,042 | +0.02% | 199.4만 |
|---|
| 2026.02.11 | ₩133,694 | ₩134,056 | ₩133,198 | ₩134,002 | +0.23% | 93만 |
|---|
| 2026.02.10 | ₩133,332 | ₩133,868 | ₩133,278 | ₩133,560 | +0.17% | 92.4만 |
|---|
| 2026.02.09 | ₩132,528 | ₩133,627 | ₩131,778 | ₩133,627 | +0.83% | 105.2만 |
|---|
| 2026.02.06 | ₩130,491 | ₩132,568 | ₩128,980 | ₩132,340 | +1.42% | 191.6만 |
|---|
| 2026.02.05 | ₩129,433 | ₩129,808 | ₩124,756 | ₩125,520 | -3.02% | 336.9만 |
|---|
| 2026.02.04 | ₩132,153 | ₩132,260 | ₩129,982 | ₩131,309 | -0.64% | 172.8만 |
|---|
| 2026.02.03 | ₩132,890 | ₩133,118 | ₩131,121 | ₩131,932 | -0.72% | 151만 |
|---|
| 2026.02.02 | ₩131,791 | ₩133,238 | ₩131,724 | ₩132,729 | +0.71% | 137.6만 |
|---|
| 2026.01.30 | ₩131,831 | ₩133,238 | ₩131,657 | ₩132,649 | +0.62% | 124.2만 |
|---|
| 2026.01.29 | ₩132,662 | ₩132,783 | ₩131,255 | ₩131,577 | -0.82% | 193만 |
|---|
| 2026.01.28 | ₩133,238 | ₩133,332 | ₩132,458 | ₩132,649 | -0.44% | 109.2만 |
|---|
| 2026.01.27 | ₩133,064 | ₩133,178 | ₩132,662 | ₩132,876 | -0.14% | 106.8만 |
|---|
| 2026.01.26 | ₩133,520 | ₩133,587 | ₩132,307 | ₩132,729 | -0.59% | 127.7만 |
|---|
| 2026.01.23 | ₩133,774 | ₩133,922 | ₩132,997 | ₩133,332 | -0.33% | 117.8만 |
|---|
| 2026.01.22 | ₩133,788 | ₩133,801 | ₩133,332 | ₩133,613 | -0.13% | 94.4만 |
|---|
| 2026.01.21 | ₩133,734 | ₩133,989 | ₩133,332 | ₩133,399 | -0.25% | 139.1만 |
|---|
| 2026.01.20 | ₩133,868 | ₩134,056 | ₩132,769 | ₩132,823 | -0.78% | 169.7만 |
|---|
| 2026.01.16 | ₩133,989 | ₩134,056 | ₩133,841 | ₩134,015 | +0.02% | 92.6만 |
|---|
| 2026.01.15 | ₩133,399 | ₩133,989 | ₩133,238 | ₩133,989 | +0.44% | 117.9만 |
|---|
| 2026.01.14 | ₩134,243 | ₩134,257 | ₩134,002 | ₩134,069 | -0.13% | 197만 |
|---|
| 2026.01.13 | ₩134,417 | ₩134,562 | ₩134,002 | ₩134,029 | -0.29% | 175.4만 |
|---|
| 2026.01.12 | ₩134,015 | ₩134,163 | ₩134,002 | ₩134,096 | +0.06% | 176.5만 |
|---|
| 2026.01.09 | ₩134,149 | ₩134,203 | ₩134,002 | ₩134,042 | -0.08% | 116.9만 |
|---|
| 2026.01.08 | ₩133,989 | ₩134,123 | ₩133,975 | ₩134,042 | +0.04% | 81.1만 |
|---|
| 2026.01.07 | ₩134,029 | ₩134,096 | ₩133,989 | ₩133,989 | -0.03% | 77.1만 |
|---|
| 2026.01.06 | ₩133,935 | ₩133,989 | ₩133,814 | ₩133,962 | +0.02% | 51.6만 |
|---|
| 2026.01.05 | ₩133,801 | ₩133,962 | ₩133,600 | ₩133,908 | +0.08% | 85.9만 |
|---|
| 2026.01.02 | ₩132,876 | ₩133,573 | ₩132,448 | ₩133,560 | +0.51% | 83만 |
|---|
| 2025.12.31 | ₩132,903 | ₩132,903 | ₩132,193 | ₩132,387 | -0.39% | 58만 |
|---|
| 2025.12.30 | ₩132,662 | ₩132,903 | ₩132,474 | ₩132,635 | -0.02% | 33.5만 |
|---|
| 2025.12.29 | ₩132,662 | ₩132,796 | ₩132,139 | ₩132,381 | -0.21% | 52.7만 |
|---|
| 2025.12.26 | ₩132,662 | ₩132,863 | ₩132,233 | ₩132,863 | +0.15% | 38.5만 |
|---|
| 2025.12.24 | ₩132,662 | ₩132,702 | ₩132,528 | ₩132,608 | -0.04% | 20.1만 |
|---|
| 2025.12.23 | ₩132,608 | ₩132,702 | ₩132,193 | ₩132,662 | +0.04% | 49.5만 |
|---|
| 2025.12.22 | ₩132,421 | ₩132,669 | ₩132,166 | ₩132,582 | +0.12% | 45.8만 |
|---|
| 2025.12.19 | ₩131,590 | ₩132,314 | ₩131,400 | ₩132,314 | +0.55% | 42.1만 |
|---|
| 2025.12.18 | ₩131,443 | ₩131,729 | ₩130,866 | ₩131,188 | -0.19% | 32.6만 |
|---|
| 2025.12.17 | ₩131,563 | ₩131,590 | ₩130,304 | ₩130,424 | -0.87% | 53.6만 |
|---|
| 2025.12.16 | ₩131,322 | ₩131,550 | ₩130,866 | ₩131,108 | -0.16% | 38.9만 |
|---|
| 2025.12.15 | ₩132,327 | ₩132,434 | ₩130,116 | ₩130,920 | -1.06% | 82.1만 |
|---|
| 2025.12.12 | ₩133,037 | ₩133,064 | ₩132,568 | ₩132,742 | -0.22% | 82.9만 |
|---|
| 2025.12.11 | ₩132,662 | ₩133,198 | ₩132,622 | ₩132,756 | +0.07% | 60.8만 |
|---|
| 2025.12.10 | ₩133,278 | ₩133,278 | ₩132,568 | ₩132,635 | -0.48% | 68.6만 |
|---|
| 2025.12.09 | ₩132,300 | ₩132,783 | ₩132,193 | ₩132,783 | +0.36% | 50.8만 |
|---|
| 2025.12.08 | ₩132,099 | ₩132,381 | ₩131,938 | ₩132,032 | -0.05% | 55만 |
|---|
| 2025.12.05 | ₩131,657 | ₩131,657 | ₩130,915 | ₩131,577 | -0.06% | 56.2만 |
|---|
| 2025.12.04 | ₩132,126 | ₩132,273 | ₩131,148 | ₩131,590 | -0.41% | 51.9만 |
|---|
| 2025.12.03 | ₩131,992 | ₩132,260 | ₩131,456 | ₩131,590 | -0.30% | 59.7만 |
|---|
| 2025.12.02 | ₩130,357 | ₩131,322 | ₩130,317 | ₩131,054 | +0.53% | 77.3만 |
|---|
| 2025.12.01 | ₩128,843 | ₩129,902 | ₩128,066 | ₩129,191 | +0.27% | 98.9만 |
|---|
| 2025.11.28 | ₩131,108 | ₩131,201 | ₩129,446 | ₩129,526 | -1.21% | 52.4만 |
|---|
| 2025.11.26 | ₩130,237 | ₩130,746 | ₩129,567 | ₩130,210 | -0.02% | 54.6만 |
|---|
| 2025.11.25 | ₩129,165 | ₩130,304 | ₩128,240 | ₩129,031 | -0.10% | 55.8만 |
|---|
| 2025.11.24 | ₩128,186 | ₩130,773 | ₩127,838 | ₩129,151 | +0.75% | 109.9만 |
|---|
| 2025.11.21 | ₩121,459 | ₩128,495 | ₩121,299 | ₩127,811 | +5.23% | 230.6만 |
|---|
| 2025.11.20 | ₩128,629 | ₩129,312 | ₩121,513 | ₩124,340 | -3.33% | 183.6만 |
|---|
| 2025.11.19 | ₩129,687 | ₩129,848 | ₩122,116 | ₩126,752 | -2.26% | 209.9만 |
|---|
| 2025.11.18 | ₩127,128 | ₩130,116 | ₩126,384 | ₩129,165 | +1.60% | 139.6만 |
|---|
| 2025.11.17 | ₩131,563 | ₩131,858 | ₩123,914 | ₩126,739 | -3.67% | 288.4만 |
|---|
| 2025.11.14 | ₩131,322 | ₩133,211 | ₩130,089 | ₩131,000 | -0.24% | 197.7만 |
|---|
| 2025.11.13 | ₩134,042 | ₩134,090 | ₩131,081 | ₩132,159 | -1.40% | 269.2만 |
|---|
| 2025.11.12 | ₩134,029 | ₩134,136 | ₩133,935 | ₩134,015 | -0.01% | 177.6만 |
|---|
| 2025.11.11 | ₩134,096 | ₩134,096 | ₩133,922 | ₩134,002 | -0.07% | 76.7만 |
|---|
| 2025.11.10 | ₩133,788 | ₩134,042 | ₩133,600 | ₩133,948 | +0.12% | 121.5만 |
|---|
| 2025.11.07 | ₩134,056 | ₩134,069 | ₩132,876 | ₩132,903 | -0.86% | 150.8만 |
|---|
| 2025.11.06 | ₩134,243 | ₩134,270 | ₩133,808 | ₩133,855 | -0.29% | 121.9만 |
|---|
| 2025.11.05 | ₩134,257 | ₩134,257 | ₩133,841 | ₩134,015 | -0.18% | 101.6만 |
|---|
| 2025.11.04 | ₩133,600 | ₩134,190 | ₩133,399 | ₩133,654 | +0.04% | 151.8만 |
|---|
| 2025.11.03 | ₩133,694 | ₩133,801 | ₩133,319 | ₩133,479 | -0.16% | 123.3만 |
|---|
| 2025.10.31 | ₩133,520 | ₩133,520 | ₩132,850 | ₩133,171 | -0.26% | 145만 |
|---|
| 2025.10.30 | ₩132,635 | ₩132,689 | ₩132,354 | ₩132,515 | -0.09% | 99.5만 |
|---|
| 2025.10.29 | ₩132,407 | ₩132,528 | ₩132,126 | ₩132,287 | -0.09% | 88.7만 |
|---|
| 2025.10.28 | ₩132,381 | ₩132,448 | ₩131,985 | ₩132,126 | -0.19% | 59.1만 |
|---|
| 2025.10.27 | ₩132,568 | ₩132,568 | ₩131,737 | ₩131,992 | -0.43% | 70.6만 |
|---|
| 2025.10.24 | ₩132,461 | ₩132,524 | ₩132,139 | ₩132,273 | -0.14% | 53.4만 |
|---|
| 2025.10.23 | ₩132,032 | ₩132,220 | ₩131,523 | ₩132,220 | +0.14% | 48.2만 |
|---|
| 2025.10.22 | ₩132,193 | ₩132,260 | ₩131,188 | ₩131,483 | -0.54% | 56만 |
|---|
| 2025.10.21 | ₩132,193 | ₩132,339 | ₩131,898 | ₩132,159 | -0.03% | 37.4만 |
|---|
| 2025.10.20 | ₩131,992 | ₩132,394 | ₩131,590 | ₩132,153 | +0.12% | 60.1만 |
|---|
| 2025.10.17 | ₩130,384 | ₩131,389 | ₩129,647 | ₩130,518 | +0.10% | 95.5만 |
|---|
| 2025.10.16 | ₩132,086 | ₩132,193 | ₩130,089 | ₩130,384 | -1.29% | 81.3만 |
|---|
| 2025.10.15 | ₩131,791 | ₩132,109 | ₩131,590 | ₩131,831 | +0.03% | 56.8만 |
|---|
| 2025.10.14 | ₩132,716 | ₩132,729 | ₩132,367 | ₩132,394 | -0.24% | 90.1만 |
|---|
| 2025.10.13 | ₩132,850 | ₩132,917 | ₩132,529 | ₩132,702 | -0.11% | 68.2만 |
|---|
| 2025.10.10 | ₩132,729 | ₩132,917 | ₩132,166 | ₩132,166 | -0.42% | 105.4만 |
|---|