시장 데이터를 불러오는 중
전체 종목
Strategy Inc - 10.00% Series A Perpetual Stride Preferred Stock 과거 주가
Strategy Inc - 10.00% Series A Perpetual Stride Preferred Stock · STRD · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Strategy Inc - 10.00% Series A Perpetual Stride Preferred Stock · STRD · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩97,026 | ₩97,710 | ₩96,731 | ₩97,710 | +0.70% | 6.8만 |
| 2026.10.08 | ₩96,624 | ₩97,438 | ₩96,262 | ₩96,825 | +0.21% | 5.9만 |
| 2026.10.07 | ₩96,557 | ₩98,140 | ₩96,423 | ₩97,000 | +0.46% | 6.4만 |
| 2026.10.06 | ₩98,904 | ₩99,199 | ₩96,798 | ₩97,201 | -1.72% | 11.9만 |
| 2026.10.05 | ₩99,011 | ₩99,011 | ₩98,408 | ₩98,770 | -0.24% | 5.7만 |
| 2026.10.02 | ₩98,314 | ₩98,797 | ₩98,032 | ₩98,408 | +0.10% | 17.1만 |
| 2026.10.01 | ₩97,804 | ₩98,300 | ₩97,630 | ₩98,113 | +0.32% | 10만 |
| 2026.09.30 | ₩98,904 | ₩98,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,375 |
| -1.55% |
| 14.1만 |
| 2026.09.29 | ₩98,046 | ₩98,837 | ₩97,721 | ₩97,871 | -0.18% | 6.9만 |
|---|
| 2026.09.28 | ₩98,569 | ₩99,239 | ₩96,423 | ₩97,295 | -1.29% | 12.4만 |
|---|
| 2026.09.25 | ₩97,563 | ₩99,159 | ₩96,839 | ₩98,864 | +1.33% | 17.3만 |
|---|
| 2026.09.24 | ₩97,523 | ₩97,523 | ₩95,954 | ₩96,691 | -0.85% | 9.4만 |
|---|
| 2026.09.23 | ₩98,059 | ₩98,609 | ₩97,295 | ₩98,166 | +0.11% | 4.6만 |
|---|
| 2026.09.22 | ₩99,574 | ₩100,339 | ₩98,059 | ₩98,193 | -1.39% | 3.6만 |
|---|
| 2026.09.21 | ₩100,205 | ₩100,513 | ₩99,239 | ₩99,735 | -0.47% | 9.7만 |
|---|
| 2026.09.18 | ₩96,557 | ₩99,615 | ₩96,262 | ₩99,494 | +3.04% | 15.7만 |
|---|
| 2026.09.17 | ₩95,672 | ₩96,664 | ₩94,545 | ₩96,021 | +0.36% | 8.6만 |
|---|
| 2026.09.16 | ₩96,557 | ₩96,691 | ₩94,693 | ₩94,693 | -1.93% | 10.6만 |
|---|
| 2026.09.15 | ₩96,892 | ₩97,684 | ₩96,302 | ₩96,557 | -0.35% | 13.6만 |
|---|
| 2026.09.14 | ₩100,916 | ₩101,948 | ₩100,897 | ₩101,036 | +0.12% | 13.7만 |
|---|
| 2026.09.11 | ₩100,983 | ₩101,778 | ₩100,903 | ₩101,492 | +0.50% | 8.7만 |
|---|
| 2026.09.10 | ₩100,580 | ₩101,452 | ₩100,466 | ₩100,755 | +0.17% | 4.9만 |
|---|
| 2026.09.09 | ₩101,506 | ₩101,948 | ₩100,513 | ₩100,594 | -0.90% | 4만 |
|---|
| 2026.09.08 | ₩101,023 | ₩102,257 | ₩101,023 | ₩101,291 | +0.27% | 6.8만 |
|---|
| 2026.09.04 | ₩100,446 | ₩102,145 | ₩99,467 | ₩101,787 | +1.34% | 8.6만 |
|---|
| 2026.09.03 | ₩98,515 | ₩101,801 | ₩98,046 | ₩101,720 | +3.25% | 14.3만 |
|---|
| 2026.09.02 | ₩97,898 | ₩98,515 | ₩97,389 | ₩98,253 | +0.36% | 3.7만 |
|---|
| 2026.09.01 | ₩97,187 | ₩97,976 | ₩96,356 | ₩97,697 | +0.52% | 7.6만 |
|---|
| 2026.08.31 | ₩96,839 | ₩97,818 | ₩95,551 | ₩97,228 | +0.40% | 12.3만 |
|---|
| 2026.08.28 | ₩98,582 | ₩98,582 | ₩96,383 | ₩96,624 | -1.99% | 5.5만 |
|---|
| 2026.08.27 | ₩98,032 | ₩99,601 | ₩98,032 | ₩99,025 | +1.01% | 15.9만 |
|---|
| 2026.08.26 | ₩98,193 | ₩98,488 | ₩97,389 | ₩97,938 | -0.26% | 6.7만 |
|---|
| 2026.08.25 | ₩97,080 | ₩98,837 | ₩96,356 | ₩98,193 | +1.15% | 18만 |
|---|
| 2026.08.24 | ₩96,570 | ₩98,099 | ₩96,021 | ₩97,482 | +0.94% | 24.5만 |
|---|
| 2026.08.21 | ₩96,557 | ₩97,228 | ₩95,366 | ₩97,228 | +0.69% | 13.9만 |
|---|
| 2026.08.20 | ₩93,875 | ₩95,739 | ₩93,204 | ₩94,948 | +1.14% | 10.8만 |
|---|
| 2026.08.19 | ₩91,877 | ₩93,655 | ₩91,877 | ₩92,869 | +1.08% | 9만 |
|---|
| 2026.08.18 | ₩92,105 | ₩93,030 | ₩91,743 | ₩91,756 | -0.38% | 7.4만 |
|---|
| 2026.08.17 | ₩90,884 | ₩92,869 | ₩90,878 | ₩92,172 | +1.42% | 8.3만 |
|---|
| 2026.08.14 | ₩91,528 | ₩91,984 | ₩90,522 | ₩90,965 | -0.62% | 7.6만 |
|---|
| 2026.08.13 | ₩91,327 | ₩92,306 | ₩90,970 | ₩92,091 | +0.84% | 7.2만 |
|---|
| 2026.08.12 | ₩91,622 | ₩92,199 | ₩90,482 | ₩91,434 | -0.20% | 3.8만 |
|---|
| 2026.08.11 | ₩89,959 | ₩91,555 | ₩89,597 | ₩91,434 | +1.64% | 6.4만 |
|---|
| 2026.08.10 | ₩88,551 | ₩90,200 | ₩87,465 | ₩90,093 | +1.74% | 7.7만 |
|---|
| 2026.08.07 | ₩85,158 | ₩88,846 | ₩85,158 | ₩88,511 | +3.94% | 12.1만 |
|---|
| 2026.08.06 | ₩84,474 | ₩84,823 | ₩83,341 | ₩84,742 | +0.32% | 4.8만 |
|---|
| 2026.08.05 | ₩82,288 | ₩84,487 | ₩82,194 | ₩84,313 | +2.46% | 20만 |
|---|
| 2026.08.04 | ₩80,330 | ₩82,798 | ₩79,941 | ₩82,288 | +2.44% | 30.6만 |
|---|
| 2026.08.03 | ₩78,037 | ₩81,255 | ₩78,037 | ₩79,914 | +2.41% | 16.5만 |
|---|
| 2026.07.31 | ₩80,974 | ₩81,725 | ₩77,112 | ₩77,635 | -4.12% | 26.8만 |
|---|
| 2026.07.30 | ₩80,746 | ₩82,301 | ₩80,491 | ₩80,665 | -0.10% | 5.7만 |
|---|
| 2026.07.29 | ₩80,464 | ₩81,309 | ₩79,767 | ₩81,282 | +1.02% | 9.5만 |
|---|
| 2026.07.28 | ₩80,755 | ₩81,135 | ₩80,022 | ₩80,250 | -0.63% | 26.9만 |
|---|
| 2026.07.27 | ₩80,799 | ₩82,798 | ₩80,706 | ₩80,706 | -0.12% | 15.9만 |
|---|
| 2026.07.24 | ₩80,598 | ₩81,671 | ₩80,350 | ₩80,665 | +0.08% | 6.4만 |
|---|
| 2026.07.23 | ₩81,255 | ₩81,416 | ₩80,344 | ₩80,920 | -0.41% | 9.6만 |
|---|
| 2026.07.22 | ₩82,047 | ₩82,811 | ₩81,390 | ₩81,470 | -0.70% | 4만 |
|---|
| 2026.07.21 | ₩83,012 | ₩84,072 | ₩82,073 | ₩82,597 | -0.50% | 15.9만 |
|---|
| 2026.07.20 | ₩80,934 | ₩82,704 | ₩80,478 | ₩82,704 | +2.19% | 7.6만 |
|---|
| 2026.07.17 | ₩79,914 | ₩80,987 | ₩79,358 | ₩80,478 | +0.70% | 6.2만 |
|---|
| 2026.07.16 | ₩80,786 | ₩82,476 | ₩80,109 | ₩80,183 | -0.75% | 6.3만 |
|---|
| 2026.07.15 | ₩82,476 | ₩83,012 | ₩80,478 | ₩81,336 | -1.38% | 13.2만 |
|---|
| 2026.07.14 | ₩80,759 | ₩81,591 | ₩80,558 | ₩81,081 | +0.40% | 5.3만 |
|---|
| 2026.07.13 | ₩81,483 | ₩81,483 | ₩80,022 | ₩80,330 | -1.42% | 5.6만 |
|---|
| 2026.07.10 | ₩82,208 | ₩82,985 | ₩81,001 | ₩81,483 | -0.88% | 4.5만 |
|---|
| 2026.07.09 | ₩81,805 | ₩82,584 | ₩81,627 | ₩81,819 | +0.02% | 4.5만 |
|---|
| 2026.07.08 | ₩81,805 | ₩83,616 | ₩80,893 | ₩81,604 | -0.25% | 6.3만 |
|---|
| 2026.07.07 | ₩83,321 | ₩84,461 | ₩82,449 | ₩82,717 | -0.72% | 6만 |
|---|
| 2026.07.06 | ₩82,100 | ₩84,823 | ₩82,100 | ₩83,777 | +2.04% | 20.4만 |
|---|
| 2026.07.02 | ₩83,897 | ₩85,788 | ₩80,129 | ₩81,752 | -2.56% | 11.4만 |
|---|
| 2026.07.01 | ₩76,334 | ₩83,522 | ₩76,173 | ₩80,826 | +5.89% | 29만 |
|---|
| 2026.06.30 | ₩74,818 | ₩76,173 | ₩71,787 | ₩75,475 | +0.88% | 23.7만 |
|---|
| 2026.06.29 | ₩78,184 | ₩78,718 | ₩74,295 | ₩75,435 | -3.52% | 44.1만 |
|---|
| 2026.06.26 | ₩65,873 | ₩72,150 | ₩65,712 | ₩71,720 | +8.88% | 31만 |
|---|
| 2026.06.25 | ₩74,376 | ₩75,368 | ₩66,785 | ₩67,054 | -9.84% | 58만 |
|---|
| 2026.06.24 | ₩82,811 | ₩82,905 | ₩73,102 | ₩74,369 | -10.19% | 45.3만 |
|---|
| 2026.06.23 | ₩83,683 | ₩84,186 | ₩81,808 | ₩82,811 | -1.04% | 8.4만 |
|---|
| 2026.06.22 | ₩85,145 | ₩90,509 | ₩84,648 | ₩84,648 | -0.58% | 15.6만 |
|---|
| 2026.06.18 | ₩87,170 | ₩87,840 | ₩80,612 | ₩83,415 | -4.31% | 35.1만 |
|---|
| 2026.06.17 | ₩89,838 | ₩90,321 | ₩87,626 | ₩88,323 | -1.69% | 20.9만 |
|---|
| 2026.06.16 | ₩91,193 | ₩91,434 | ₩88,296 | ₩89,718 | -1.62% | 16.5만 |
|---|
| 2026.06.15 | ₩92,534 | ₩93,607 | ₩91,501 | ₩91,501 | -1.12% | 14.7만 |
|---|
| 2026.06.12 | ₩95,337 | ₩96,503 | ₩94,096 | ₩95,887 | +0.58% | 22.6만 |
|---|
| 2026.06.11 | ₩91,193 | ₩95,337 | ₩91,193 | ₩95,337 | +4.54% | 7.6만 |
|---|
| 2026.06.10 | ₩91,193 | ₩93,835 | ₩90,536 | ₩91,313 | +0.13% | 4.7만 |
|---|
| 2026.06.09 | ₩93,070 | ₩93,191 | ₩90,109 | ₩91,488 | -1.70% | 4.7만 |
|---|
| 2026.06.08 | ₩91,863 | ₩93,835 | ₩91,595 | ₩92,064 | +0.22% | 17.6만 |
|---|
| 2026.06.05 | ₩92,869 | ₩93,540 | ₩89,396 | ₩90,790 | -2.24% | 27.6만 |
|---|
| 2026.06.04 | ₩92,735 | ₩95,189 | ₩92,735 | ₩93,875 | +1.23% | 10.5만 |
|---|
| 2026.06.03 | ₩93,781 | ₩94,532 | ₩92,219 | ₩92,789 | -1.06% | 16.1만 |
|---|
| 2026.06.02 | ₩95,136 | ₩95,484 | ₩93,191 | ₩93,788 | -1.42% | 24.1만 |
|---|
| 2026.06.01 | ₩94,465 | ₩96,852 | ₩94,116 | ₩95,042 | +0.61% | 17.1만 |
|---|
| 2026.05.29 | ₩97,362 | ₩97,985 | ₩94,022 | ₩94,022 | -3.43% | 57.6만 |
|---|
| 2026.05.28 | ₩97,898 | ₩98,565 | ₩97,228 | ₩97,362 | -0.55% | 13.3만 |
|---|
| 2026.05.27 | ₩99,105 | ₩99,118 | ₩97,885 | ₩98,595 | -0.51% | 14.1만 |
|---|
| 2026.05.26 | ₩99,239 | ₩99,454 | ₩97,938 | ₩98,435 | -0.81% | 9.6만 |
|---|
| 2026.05.22 | ₩98,864 | ₩99,910 | ₩98,300 | ₩98,689 | -0.18% | 7.5만 |
|---|
| 2026.05.21 | ₩99,239 | ₩99,454 | ₩98,435 | ₩98,770 | -0.47% | 10.6만 |
|---|
| 2026.05.20 | ₩100,553 | ₩100,553 | ₩98,327 | ₩98,421 | -2.12% | 9.1만 |
|---|
| 2026.05.19 | ₩100,848 | ₩101,646 | ₩98,569 | ₩99,709 | -1.13% | 9.4만 |
|---|
| 2026.05.18 | ₩100,916 | ₩101,653 | ₩100,848 | ₩100,875 | -0.04% | 10.3만 |
|---|
| 2026.05.15 | ₩102,444 | ₩102,994 | ₩98,770 | ₩101,251 | -1.17% | 10만 |
|---|
| 2026.05.14 | ₩103,128 | ₩103,249 | ₩102,364 | ₩102,377 | -0.73% | 6만 |
|---|
| 2026.05.13 | ₩103,262 | ₩103,262 | ₩102,458 | ₩103,249 | -0.01% | 4.5만 |
|---|
| 2026.05.12 | ₩102,981 | ₩103,262 | ₩101,962 | ₩103,262 | +0.27% | 4.3만 |
|---|
| 2026.05.11 | ₩102,699 | ₩103,034 | ₩101,962 | ₩102,612 | -0.08% | 11.1만 |
|---|
| 2026.05.08 | ₩101,921 | ₩102,525 | ₩101,519 | ₩102,350 | +0.42% | 9.2만 |
|---|
| 2026.05.07 | ₩101,988 | ₩102,592 | ₩101,251 | ₩101,680 | -0.30% | 5.5만 |
|---|
| 2026.05.06 | ₩102,619 | ₩103,249 | ₩100,969 | ₩101,988 | -0.61% | 8.6만 |
|---|
| 2026.05.05 | ₩103,249 | ₩103,607 | ₩102,257 | ₩102,337 | -0.88% | 6.6만 |
|---|
| 2026.05.04 | ₩103,571 | ₩104,469 | ₩102,726 | ₩103,584 | +0.01% | 8.1만 |
|---|
| 2026.05.01 | ₩102,860 | ₩103,732 | ₩102,726 | ₩103,517 | +0.64% | 3만 |
|---|
| 2026.04.30 | ₩103,041 | ₩103,128 | ₩102,257 | ₩103,061 | +0.02% | 8.4만 |
|---|
| 2026.04.29 | ₩102,190 | ₩103,262 | ₩101,921 | ₩102,350 | +0.16% | 3.4만 |
|---|
| 2026.04.28 | ₩102,216 | ₩103,316 | ₩102,190 | ₩102,216 | 0.00% | 3.7만 |
|---|
| 2026.04.27 | ₩104,603 | ₩104,603 | ₩102,270 | ₩102,793 | -1.73% | 7.8만 |
|---|
| 2026.04.24 | ₩105,006 | ₩105,006 | ₩104,335 | ₩104,617 | -0.37% | 4.4만 |
|---|
| 2026.04.23 | ₩104,872 | ₩105,006 | ₩103,799 | ₩104,308 | -0.54% | 2.8만 |
|---|
| 2026.04.22 | ₩103,678 | ₩105,408 | ₩103,678 | ₩104,671 | +0.96% | 7.9만 |
|---|
| 2026.04.21 | ₩103,745 | ₩103,779 | ₩103,343 | ₩103,396 | -0.34% | 3.2만 |
|---|
| 2026.04.20 | ₩103,356 | ₩104,603 | ₩103,356 | ₩103,812 | +0.44% | 5.4만 |
|---|
| 2026.04.17 | ₩102,203 | ₩105,864 | ₩102,203 | ₩103,450 | +1.22% | 15.3만 |
|---|
| 2026.04.16 | ₩102,136 | ₩102,391 | ₩101,908 | ₩102,076 | -0.06% | 6.6만 |
|---|
| 2026.04.15 | ₩102,216 | ₩102,806 | ₩100,728 | ₩102,143 | -0.07% | 9.9만 |
|---|
| 2026.04.14 | ₩101,988 | ₩102,565 | ₩101,935 | ₩102,458 | +0.46% | 6.7만 |
|---|
| 2026.04.13 | ₩100,996 | ₩102,243 | ₩100,775 | ₩101,908 | +0.90% | 11.5만 |
|---|
| 2026.04.10 | ₩100,822 | ₩102,592 | ₩100,580 | ₩101,921 | +1.09% | 12.1만 |
|---|
| 2026.04.09 | ₩99,910 | ₩100,808 | ₩99,317 | ₩100,781 | +0.87% | 5.7만 |
|---|
| 2026.04.08 | ₩100,714 | ₩100,983 | ₩98,844 | ₩99,843 | -0.87% | 10.8만 |
|---|
| 2026.04.07 | ₩99,682 | ₩99,829 | ₩98,582 | ₩99,467 | -0.22% | 4.1만 |
|---|
| 2026.04.06 | ₩100,379 | ₩100,446 | ₩99,454 | ₩99,675 | -0.70% | 4.6만 |
|---|
| 2026.04.02 | ₩100,379 | ₩100,848 | ₩99,477 | ₩100,312 | -0.07% | 8.4만 |
|---|
| 2026.04.01 | ₩100,848 | ₩101,720 | ₩100,393 | ₩100,761 | -0.09% | 6.5만 |
|---|
| 2026.03.31 | ₩99,373 | ₩101,720 | ₩97,541 | ₩101,720 | +2.36% | 21.5만 |
|---|
| 2026.03.30 | ₩98,448 | ₩99,072 | ₩97,228 | ₩98,113 | -0.34% | 15.5만 |
|---|
| 2026.03.27 | ₩97,402 | ₩98,314 | ₩96,758 | ₩98,314 | +0.94% | 12.2만 |
|---|
| 2026.03.26 | ₩98,086 | ₩98,676 | ₩97,375 | ₩98,126 | +0.04% | 3.5만 |
|---|
| 2026.03.25 | ₩98,904 | ₩99,481 | ₩97,697 | ₩98,086 | -0.83% | 3.3만 |
|---|
| 2026.03.24 | ₩97,697 | ₩98,958 | ₩97,697 | ₩98,220 | +0.54% | 7.7만 |
|---|
| 2026.03.23 | ₩99,507 | ₩99,574 | ₩96,892 | ₩97,630 | -1.89% | 8만 |
|---|
| 2026.03.20 | ₩99,011 | ₩99,373 | ₩97,228 | ₩97,389 | -1.64% | 5.7만 |
|---|
| 2026.03.19 | ₩98,394 | ₩99,709 | ₩98,394 | ₩99,440 | +1.06% | 4만 |
|---|
| 2026.03.18 | ₩100,178 | ₩100,513 | ₩98,890 | ₩99,065 | -1.11% | 5만 |
|---|
| 2026.03.17 | ₩101,640 | ₩102,324 | ₩99,507 | ₩99,769 | -1.84% | 15.9만 |
|---|
| 2026.03.16 | ₩103,812 | ₩103,812 | ₩100,802 | ₩101,640 | -2.09% | 16.2만 |
|---|
| 2026.03.13 | ₩103,370 | ₩103,822 | ₩102,726 | ₩103,155 | -0.21% | 11만 |
|---|
| 2026.03.12 | ₩106,213 | ₩106,682 | ₩105,931 | ₩105,945 | -0.25% | 27.6만 |
|---|
| 2026.03.11 | ₩106,883 | ₩106,883 | ₩106,199 | ₩106,347 | -0.50% | 24.2만 |
|---|
| 2026.03.10 | ₩106,615 | ₩106,883 | ₩105,877 | ₩106,012 | -0.57% | 14.5만 |
|---|
| 2026.03.09 | ₩105,448 | ₩106,379 | ₩105,167 | ₩105,717 | +0.25% | 15.4만 |
|---|
| 2026.03.06 | ₩106,615 | ₩106,883 | ₩105,354 | ₩105,703 | -0.86% | 9.8만 |
|---|
| 2026.03.05 | ₩106,937 | ₩107,540 | ₩106,079 | ₩106,937 | 0.00% | 10.8만 |
|---|
| 2026.03.04 | ₩105,542 | ₩107,259 | ₩105,274 | ₩106,937 | +1.32% | 15만 |
|---|
| 2026.03.03 | ₩104,885 | ₩105,475 | ₩104,335 | ₩105,073 | +0.18% | 10.8만 |
|---|
| 2026.03.02 | ₩103,960 | ₩104,939 | ₩103,960 | ₩104,939 | +0.94% | 10만 |
|---|
| 2026.02.27 | ₩103,705 | ₩104,295 | ₩103,705 | ₩103,960 | +0.25% | 14.1만 |
|---|
| 2026.02.26 | ₩103,557 | ₩104,603 | ₩103,557 | ₩104,315 | +0.73% | 5.5만 |
|---|
| 2026.02.25 | ₩102,954 | ₩104,603 | ₩102,308 | ₩104,067 | +1.08% | 17.8만 |
|---|
| 2026.02.24 | ₩101,573 | ₩102,055 | ₩101,331 | ₩101,814 | +0.24% | 18.4만 |
|---|
| 2026.02.23 | ₩103,262 | ₩103,430 | ₩101,532 | ₩101,908 | -1.31% | 12.2만 |
|---|
| 2026.02.20 | ₩102,565 | ₩103,598 | ₩102,424 | ₩103,598 | +1.01% | 4.7만 |
|---|
| 2026.02.19 | ₩101,667 | ₩102,994 | ₩101,667 | ₩102,478 | +0.80% | 15.1만 |
|---|
| 2026.02.18 | ₩102,069 | ₩102,385 | ₩101,720 | ₩102,216 | +0.14% | 12.7만 |
|---|
| 2026.02.17 | ₩102,404 | ₩102,485 | ₩101,211 | ₩101,935 | -0.46% | 27.8만 |
|---|
| 2026.02.13 | ₩100,916 | ₩102,538 | ₩100,795 | ₩102,404 | +1.48% | 15.6만 |
|---|
| 2026.02.12 | ₩100,620 | ₩100,956 | ₩100,044 | ₩100,916 | +0.29% | 21만 |
|---|
| 2026.02.11 | ₩100,567 | ₩101,452 | ₩99,910 | ₩100,580 | +0.01% | 23.5만 |
|---|
| 2026.02.10 | ₩98,448 | ₩101,465 | ₩97,912 | ₩100,379 | +1.96% | 29.5만 |
|---|
| 2026.02.09 | ₩97,161 | ₩98,904 | ₩95,498 | ₩98,233 | +1.10% | 20.9만 |
|---|
| 2026.02.06 | ₩92,494 | ₩98,488 | ₩92,473 | ₩95,887 | +3.67% | 30.3만 |
|---|
| 2026.02.05 | ₩94,304 | ₩95,082 | ₩91,193 | ₩91,501 | -2.97% | 80.2만 |
|---|
| 2026.02.04 | ₩94,022 | ₩97,342 | ₩93,258 | ₩97,134 | +3.31% | 26.9만 |
|---|
| 2026.02.03 | ₩95,551 | ₩96,369 | ₩92,681 | ₩95,055 | -0.52% | 22.6만 |
|---|
| 2026.02.02 | ₩95,296 | ₩97,022 | ₩94,545 | ₩95,142 | -0.16% | 32.8만 |
|---|
| 2026.01.30 | ₩96,557 | ₩100,366 | ₩96,557 | ₩97,684 | +1.17% | 18.4만 |
|---|
| 2026.01.29 | ₩103,101 | ₩103,242 | ₩95,705 | ₩96,101 | -6.79% | 40.3만 |
|---|
| 2026.01.28 | ₩102,927 | ₩104,235 | ₩102,243 | ₩102,833 | -0.09% | 9.4만 |
|---|
| 2026.01.27 | ₩102,860 | ₩103,008 | ₩102,243 | ₩103,008 | +0.14% | 4.7만 |
|---|
| 2026.01.26 | ₩102,364 | ₩103,128 | ₩102,364 | ₩102,806 | +0.43% | 8.5만 |
|---|
| 2026.01.23 | ₩102,592 | ₩102,994 | ₩101,921 | ₩102,967 | +0.37% | 9.7만 |
|---|
| 2026.01.22 | ₩103,249 | ₩103,528 | ₩102,860 | ₩103,048 | -0.19% | 7.2만 |
|---|
| 2026.01.21 | ₩102,565 | ₩103,799 | ₩102,257 | ₩102,833 | +0.26% | 8.1만 |
|---|
| 2026.01.20 | ₩103,450 | ₩103,933 | ₩101,787 | ₩102,230 | -1.18% | 17.1만 |
|---|
| 2026.01.16 | ₩104,469 | ₩104,469 | ₩103,262 | ₩104,094 | -0.36% | 11.7만 |
|---|
| 2026.01.15 | ₩105,059 | ₩105,059 | ₩103,531 | ₩103,933 | -1.07% | 11.7만 |
|---|
| 2026.01.14 | ₩105,261 | ₩105,261 | ₩103,557 | ₩104,523 | -0.70% | 16.1만 |
|---|
| 2026.01.13 | ₩103,396 | ₩105,274 | ₩102,726 | ₩105,274 | +1.82% | 17.8만 |
|---|
| 2026.01.12 | ₩104,255 | ₩104,268 | ₩103,195 | ₩103,598 | -0.63% | 13.4만 |
|---|
| 2026.01.09 | ₩104,979 | ₩105,090 | ₩103,396 | ₩103,779 | -1.14% | 12.8만 |
|---|
| 2026.01.08 | ₩102,873 | ₩104,456 | ₩102,873 | ₩104,335 | +1.42% | 7.9만 |
|---|
| 2026.01.07 | ₩103,209 | ₩103,839 | ₩102,277 | ₩103,262 | +0.05% | 14.9만 |
|---|
| 2026.01.06 | ₩103,799 | ₩104,244 | ₩101,237 | ₩102,679 | -1.08% | 16.5만 |
|---|
| 2026.01.05 | ₩102,270 | ₩105,408 | ₩102,055 | ₩102,887 | +0.60% | 26만 |
|---|
| 2026.01.02 | ₩102,659 | ₩102,759 | ₩99,682 | ₩101,385 | -1.24% | 16.9만 |
|---|
| 2025.12.31 | ₩102,900 | ₩103,142 | ₩100,688 | ₩101,371 | -1.49% | 17.5만 |
|---|
| 2025.12.30 | ₩100,956 | ₩104,335 | ₩100,712 | ₩103,209 | +2.23% | 11.2만 |
|---|
| 2025.12.29 | ₩102,190 | ₩102,793 | ₩100,848 | ₩100,956 | -1.21% | 10.1만 |
|---|
| 2025.12.26 | ₩103,584 | ₩104,101 | ₩102,364 | ₩102,538 | -1.01% | 6.1만 |
|---|
| 2025.12.24 | ₩104,335 | ₩104,335 | ₩103,638 | ₩104,000 | -0.32% | 4.3만 |
|---|
| 2025.12.23 | ₩104,671 | ₩104,671 | ₩102,753 | ₩104,335 | -0.32% | 11.4만 |
|---|
| 2025.12.22 | ₩104,697 | ₩105,898 | ₩104,013 | ₩104,671 | -0.03% | 14.3만 |
|---|
| 2025.12.19 | ₩102,203 | ₩104,617 | ₩101,177 | ₩103,946 | +1.71% | 10.1만 |
|---|
| 2025.12.18 | ₩100,781 | ₩101,535 | ₩99,776 | ₩101,224 | +0.44% | 10.1만 |
|---|
| 2025.12.17 | ₩102,699 | ₩104,067 | ₩98,837 | ₩99,776 | -2.85% | 22만 |
|---|
| 2025.12.16 | ₩102,498 | ₩105,274 | ₩101,881 | ₩102,552 | +0.05% | 19.1만 |
|---|
| 2025.12.15 | ₩105,502 | ₩105,797 | ₩98,569 | ₩102,927 | -2.44% | 27.8만 |
|---|
| 2025.12.12 | ₩108,814 | ₩109,096 | ₩107,540 | ₩108,868 | +0.05% | 37.7만 |
|---|
| 2025.12.11 | ₩108,506 | ₩108,906 | ₩107,862 | ₩108,855 | +0.32% | 28만 |
|---|
| 2025.12.10 | ₩108,560 | ₩108,828 | ₩108,090 | ₩108,560 | 0.00% | 24.2만 |
|---|
| 2025.12.09 | ₩107,742 | ₩108,613 | ₩107,286 | ₩108,198 | +0.42% | 74.3만 |
|---|
| 2025.12.08 | ₩107,675 | ₩108,455 | ₩106,615 | ₩107,353 | -0.30% | 34.7만 |
|---|
| 2025.12.05 | ₩107,460 | ₩107,830 | ₩105,368 | ₩106,347 | -1.04% | 17.9만 |
|---|
| 2025.12.04 | ₩107,084 | ₩107,460 | ₩106,012 | ₩107,460 | +0.35% | 17.3만 |
|---|
| 2025.12.03 | ₩105,945 | ₩107,272 | ₩105,676 | ₩106,950 | +0.95% | 28.6만 |
|---|
| 2025.12.02 | ₩104,912 | ₩107,205 | ₩104,394 | ₩105,743 | +0.79% | 65만 |
|---|
| 2025.12.01 | ₩102,927 | ₩104,603 | ₩102,659 | ₩104,054 | +1.09% | 58.1만 |
|---|
| 2025.11.28 | ₩102,726 | ₩104,603 | ₩102,471 | ₩104,201 | +1.44% | 35.5만 |
|---|
| 2025.11.26 | ₩97,000 | ₩101,304 | ₩96,410 | ₩100,325 | +3.43% | 27.6만 |
|---|
| 2025.11.25 | ₩95,189 | ₩97,630 | ₩94,545 | ₩96,490 | +1.37% | 12.6만 |
|---|
| 2025.11.24 | ₩92,266 | ₩96,128 | ₩90,562 | ₩95,377 | +3.37% | 29.2만 |
|---|
| 2025.11.21 | ₩87,585 | ₩91,863 | ₩87,505 | ₩90,576 | +3.41% | 41.5만 |
|---|
| 2025.11.20 | ₩89,852 | ₩91,179 | ₩88,108 | ₩88,993 | -0.96% | 41.3만 |
|---|
| 2025.11.19 | ₩90,630 | ₩90,922 | ₩86,056 | ₩89,087 | -1.70% | 97.2만 |
|---|
| 2025.11.18 | ₩87,907 | ₩90,501 | ₩87,907 | ₩89,530 | +1.85% | 122.4만 |
|---|
| 2025.11.17 | ₩95,618 | ₩95,840 | ₩87,183 | ₩87,438 | -8.56% | 38.9만 |
|---|
| 2025.11.14 | ₩93,285 | ₩97,053 | ₩93,218 | ₩95,055 | +1.90% | 45.8만 |
|---|
| 2025.11.13 | ₩100,553 | ₩100,553 | ₩93,754 | ₩94,170 | -6.35% | 69만 |
|---|
| 2025.11.12 | ₩100,607 | ₩101,217 | ₩99,776 | ₩100,071 | -0.53% | 11.9만 |
|---|
| 2025.11.11 | ₩100,379 | ₩101,251 | ₩100,325 | ₩100,540 | +0.16% | 11.4만 |
|---|
| 2025.11.10 | ₩102,525 | ₩103,226 | ₩100,097 | ₩100,848 | -1.64% | 26.5만 |
|---|
| 2025.11.07 | ₩103,101 | ₩103,531 | ₩99,266 | ₩101,264 | -1.78% | 43.2만 |
|---|
| 2025.11.06 | ₩103,879 | ₩104,603 | ₩100,916 | ₩102,900 | -0.94% | 61.7만 |
|---|
| 2025.11.05 | ₩104,201 | ₩109,163 | ₩103,155 | ₩103,242 | -0.92% | 36.7만 |
|---|
| 2025.11.04 | ₩104,536 | ₩104,536 | ₩103,396 | ₩103,531 | -0.96% | 13.4만 |
|---|
| 2025.11.03 | ₩103,665 | ₩105,261 | ₩102,592 | ₩104,791 | +1.09% | 22만 |
|---|
| 2025.10.31 | ₩105,542 | ₩107,299 | ₩103,665 | ₩103,718 | -1.73% | 24만 |
|---|
| 2025.10.30 | ₩104,563 | ₩104,603 | ₩103,262 | ₩103,396 | -1.12% | 21.7만 |
|---|
| 2025.10.29 | ₩105,462 | ₩106,883 | ₩104,255 | ₩104,603 | -0.81% | 16.5만 |
|---|
| 2025.10.28 | ₩107,621 | ₩107,621 | ₩104,778 | ₩105,006 | -2.43% | 20.6만 |
|---|
| 2025.10.27 | ₩108,586 | ₩108,627 | ₩107,017 | ₩107,393 | -1.10% | 17.1만 |
|---|
| 2025.10.24 | ₩106,575 | ₩107,098 | ₩106,012 | ₩107,098 | +0.49% | 10.9만 |
|---|
| 2025.10.23 | ₩106,240 | ₩106,469 | ₩105,261 | ₩105,945 | -0.28% | 8.9만 |
|---|
| 2025.10.22 | ₩106,561 | ₩106,561 | ₩105,945 | ₩106,025 | -0.50% | 12.8만 |
|---|
| 2025.10.21 | ₩106,883 | ₩107,272 | ₩105,971 | ₩106,374 | -0.48% | 8.2만 |
|---|
| 2025.10.20 | ₩106,186 | ₩108,358 | ₩106,052 | ₩106,414 | +0.21% | 16.5만 |
|---|
| 2025.10.17 | ₩105,328 | ₩106,112 | ₩104,740 | ₩105,448 | +0.11% | 17.9만 |
|---|
| 2025.10.16 | ₩107,286 | ₩107,393 | ₩105,596 | ₩105,904 | -1.29% | 17.5만 |
|---|
| 2025.10.15 | ₩107,849 | ₩107,849 | ₩106,615 | ₩106,937 | -0.85% | 22.1만 |
|---|
| 2025.10.14 | ₩107,822 | ₩107,822 | ₩106,950 | ₩107,366 | -0.42% | 21.3만 |
|---|
| 2025.10.13 | ₩109,230 | ₩109,297 | ₩107,286 | ₩108,372 | -0.79% | 11.5만 |
|---|
| 2025.10.10 | ₩109,995 | ₩110,318 | ₩107,286 | ₩108,627 | -1.24% | 13.6만 |
|---|