시장 데이터를 불러오는 중
전체 종목
Strategy Inc - 10.00% Series A Perpetual Strife Preferred Stock 과거 주가
Strategy Inc - 10.00% Series A Perpetual Strife Preferred Stock · STRF · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Strategy Inc - 10.00% Series A Perpetual Strife Preferred Stock · STRF · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩138,670 | ₩138,804 | ₩138,313 | ₩138,428 | -0.17% | 2.8만 |
| 2026.10.08 | ₩138,482 | ₩138,790 | ₩137,583 | ₩138,200 | -0.20% | 5만 |
| 2026.10.07 | ₩138,482 | ₩138,817 | ₩138,160 | ₩138,214 | -0.19% | 3.9만 |
| 2026.10.06 | ₩139,072 | ₩139,072 | ₩138,683 | ₩138,710 | -0.26% | 2.5만 |
| 2026.10.05 | ₩138,817 | ₩139,488 | ₩138,549 | ₩138,683 | -0.10% | 7.9만 |
| 2026.10.02 | ₩138,817 | ₩139,086 | ₩138,302 | ₩138,683 | -0.10% | 2.4만 |
| 2026.10.01 | ₩138,804 | ₩139,314 | ₩137,892 | ₩138,522 | -0.20% | 3.3만 |
| 2026.09.30 | ₩139,354 | ₩139,595 | ₩138,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,804 |
| -0.39% |
| 14.7만 |
| 2026.09.29 | ₩139,119 | ₩139,354 | ₩138,884 | ₩139,260 | +0.10% | 4만 |
|---|
| 2026.09.28 | ₩138,616 | ₩139,354 | ₩138,348 | ₩138,884 | +0.19% | 3.7만 |
|---|
| 2026.09.25 | ₩138,037 | ₩139,475 | ₩137,644 | ₩139,032 | +0.72% | 4.9만 |
|---|
| 2026.09.24 | ₩139,461 | ₩139,461 | ₩138,147 | ₩138,522 | -0.67% | 2만 |
|---|
| 2026.09.23 | ₩138,241 | ₩139,327 | ₩136,913 | ₩139,220 | +0.71% | 7.7만 |
|---|
| 2026.09.22 | ₩139,179 | ₩139,488 | ₩138,562 | ₩138,831 | -0.25% | 4.8만 |
|---|
| 2026.09.21 | ₩139,649 | ₩139,723 | ₩137,691 | ₩138,576 | -0.77% | 7.5만 |
|---|
| 2026.09.18 | ₩139,488 | ₩139,917 | ₩138,509 | ₩139,488 | 0.00% | 7.3만 |
|---|
| 2026.09.17 | ₩138,187 | ₩139,622 | ₩138,046 | ₩139,407 | +0.88% | 8.6만 |
|---|
| 2026.09.16 | ₩137,570 | ₩139,166 | ₩137,221 | ₩137,878 | +0.22% | 8만 |
|---|
| 2026.09.15 | ₩135,732 | ₩138,147 | ₩135,008 | ₩137,744 | +1.48% | 10.6만 |
|---|
| 2026.09.14 | ₩139,488 | ₩140,829 | ₩138,683 | ₩139,957 | +0.34% | 6.2만 |
|---|
| 2026.09.11 | ₩138,965 | ₩139,877 | ₩138,616 | ₩139,381 | +0.30% | 5만 |
|---|
| 2026.09.10 | ₩138,200 | ₩139,823 | ₩138,200 | ₩139,287 | +0.79% | 4만 |
|---|
| 2026.09.09 | ₩140,024 | ₩140,024 | ₩139,139 | ₩139,287 | -0.53% | 1.9만 |
|---|
| 2026.09.08 | ₩139,340 | ₩140,091 | ₩139,079 | ₩140,011 | +0.48% | 3만 |
|---|
| 2026.09.04 | ₩138,884 | ₩140,293 | ₩138,884 | ₩139,890 | +0.72% | 5.7만 |
|---|
| 2026.09.03 | ₩137,946 | ₩140,172 | ₩137,946 | ₩140,024 | +1.51% | 6.1만 |
|---|
| 2026.09.02 | ₩137,489 | ₩138,735 | ₩136,551 | ₩138,160 | +0.49% | 3.6만 |
|---|
| 2026.09.01 | ₩136,819 | ₩138,697 | ₩136,423 | ₩137,932 | +0.81% | 6.8만 |
|---|
| 2026.08.31 | ₩137,422 | ₩137,811 | ₩136,537 | ₩137,396 | -0.02% | 11.1만 |
|---|
| 2026.08.28 | ₩136,899 | ₩137,825 | ₩136,135 | ₩136,336 | -0.41% | 6.3만 |
|---|
| 2026.08.27 | ₩136,738 | ₩138,831 | ₩136,470 | ₩137,583 | +0.62% | 9.2만 |
|---|
| 2026.08.26 | ₩135,303 | ₩136,886 | ₩134,780 | ₩136,202 | +0.66% | 7.9만 |
|---|
| 2026.08.25 | ₩135,464 | ₩135,464 | ₩134,136 | ₩135,317 | -0.11% | 3.3만 |
|---|
| 2026.08.24 | ₩132,916 | ₩135,491 | ₩132,916 | ₩135,464 | +1.92% | 10.7만 |
|---|
| 2026.08.21 | ₩132,420 | ₩133,761 | ₩131,145 | ₩133,546 | +0.85% | 18만 |
|---|
| 2026.08.20 | ₩130,998 | ₩131,776 | ₩130,770 | ₩130,971 | -0.02% | 10.7만 |
|---|
| 2026.08.19 | ₩128,657 | ₩131,065 | ₩128,657 | ₩129,965 | +1.02% | 13만 |
|---|
| 2026.08.18 | ₩128,798 | ₩129,097 | ₩128,637 | ₩128,637 | -0.12% | 4만 |
|---|
| 2026.08.17 | ₩128,839 | ₩129,375 | ₩128,771 | ₩128,798 | -0.03% | 4.1만 |
|---|
| 2026.08.14 | ₩128,973 | ₩129,295 | ₩128,973 | ₩129,040 | +0.05% | 2.9만 |
|---|
| 2026.08.13 | ₩128,771 | ₩129,281 | ₩128,771 | ₩129,134 | +0.28% | 3.6만 |
|---|
| 2026.08.12 | ₩128,919 | ₩129,362 | ₩128,557 | ₩128,771 | -0.11% | 6만 |
|---|
| 2026.08.11 | ₩128,597 | ₩129,315 | ₩128,403 | ₩129,147 | +0.43% | 10만 |
|---|
| 2026.08.10 | ₩128,637 | ₩129,422 | ₩128,436 | ₩128,745 | +0.08% | 8.2만 |
|---|
| 2026.08.07 | ₩128,651 | ₩129,429 | ₩128,235 | ₩128,758 | +0.08% | 6.1만 |
|---|
| 2026.08.06 | ₩127,980 | ₩129,429 | ₩127,980 | ₩128,503 | +0.41% | 3.7만 |
|---|
| 2026.08.05 | ₩128,423 | ₩129,415 | ₩128,054 | ₩129,147 | +0.56% | 6.4만 |
|---|
| 2026.08.04 | ₩128,329 | ₩129,221 | ₩127,984 | ₩128,356 | +0.02% | 7.5만 |
|---|
| 2026.08.03 | ₩127,417 | ₩129,080 | ₩126,880 | ₩128,637 | +0.96% | 6만 |
|---|
| 2026.07.31 | ₩131,186 | ₩131,186 | ₩126,746 | ₩127,095 | -3.12% | 25.6만 |
|---|
| 2026.07.30 | ₩130,816 | ₩131,709 | ₩130,059 | ₩131,441 | +0.48% | 6.2만 |
|---|
| 2026.07.29 | ₩129,596 | ₩130,019 | ₩129,093 | ₩130,019 | +0.33% | 6.5만 |
|---|
| 2026.07.28 | ₩128,771 | ₩130,944 | ₩128,771 | ₩129,241 | +0.36% | 8.1만 |
|---|
| 2026.07.27 | ₩130,542 | ₩131,427 | ₩129,456 | ₩131,069 | +0.40% | 5.9만 |
|---|
| 2026.07.24 | ₩129,965 | ₩130,609 | ₩129,120 | ₩130,394 | +0.33% | 4.1만 |
|---|
| 2026.07.23 | ₩131,439 | ₩131,439 | ₩129,093 | ₩130,341 | -0.84% | 6.8만 |
|---|
| 2026.07.22 | ₩131,427 | ₩132,111 | ₩129,555 | ₩131,467 | +0.03% | 6.2만 |
|---|
| 2026.07.21 | ₩128,476 | ₩132,111 | ₩127,739 | ₩131,441 | +2.31% | 18만 |
|---|
| 2026.07.20 | ₩128,235 | ₩129,523 | ₩127,542 | ₩128,087 | -0.12% | 5.8만 |
|---|
| 2026.07.17 | ₩126,974 | ₩128,906 | ₩126,679 | ₩128,906 | +1.52% | 4.1만 |
|---|
| 2026.07.16 | ₩127,598 | ₩127,806 | ₩127,256 | ₩127,323 | -0.22% | 7.1만 |
|---|
| 2026.07.15 | ₩127,833 | ₩128,141 | ₩127,229 | ₩127,779 | -0.04% | 4.8만 |
|---|
| 2026.07.14 | ₩127,631 | ₩128,721 | ₩127,162 | ₩127,497 | -0.11% | 2.7만 |
|---|
| 2026.07.13 | ₩128,087 | ₩128,376 | ₩127,484 | ₩127,511 | -0.45% | 3.3만 |
|---|
| 2026.07.10 | ₩128,691 | ₩129,375 | ₩128,342 | ₩128,879 | +0.15% | 7.5만 |
|---|
| 2026.07.09 | ₩129,026 | ₩129,201 | ₩128,087 | ₩128,624 | -0.31% | 7.3만 |
|---|
| 2026.07.08 | ₩129,147 | ₩130,099 | ₩128,235 | ₩129,134 | -0.01% | 9.7만 |
|---|
| 2026.07.07 | ₩129,295 | ₩130,609 | ₩128,395 | ₩129,777 | +0.37% | 11.7만 |
|---|
| 2026.07.06 | ₩127,430 | ₩131,400 | ₩127,430 | ₩130,877 | +2.70% | 18.2만 |
|---|
| 2026.07.02 | ₩127,725 | ₩129,201 | ₩125,405 | ₩128,195 | +0.37% | 11.5만 |
|---|
| 2026.07.01 | ₩123,393 | ₩128,758 | ₩122,052 | ₩127,108 | +3.01% | 24.2만 |
|---|
| 2026.06.30 | ₩121,918 | ₩124,399 | ₩120,094 | ₩124,332 | +1.98% | 17만 |
|---|
| 2026.06.29 | ₩120,845 | ₩124,614 | ₩117,626 | ₩123,366 | +2.09% | 52.8만 |
|---|
| 2026.06.26 | ₩116,687 | ₩117,411 | ₩110,651 | ₩113,160 | -3.02% | 63.7만 |
|---|
| 2026.06.25 | ₩118,726 | ₩120,563 | ₩113,904 | ₩118,471 | -0.21% | 89.7만 |
|---|
| 2026.06.24 | ₩122,280 | ₩122,454 | ₩117,358 | ₩118,900 | -2.76% | 41.2만 |
|---|
| 2026.06.23 | ₩121,864 | ₩123,930 | ₩121,448 | ₩122,897 | +0.85% | 17.3만 |
|---|
| 2026.06.22 | ₩123,246 | ₩124,882 | ₩122,521 | ₩122,521 | -0.59% | 15.1만 |
|---|
| 2026.06.18 | ₩124,761 | ₩124,895 | ₩120,939 | ₩122,092 | -2.14% | 50.3만 |
|---|
| 2026.06.17 | ₩124,734 | ₩125,056 | ₩124,144 | ₩124,667 | -0.05% | 14.1만 |
|---|
| 2026.06.16 | ₩126,210 | ₩126,585 | ₩124,211 | ₩124,265 | -1.54% | 15.8만 |
|---|
| 2026.06.15 | ₩126,585 | ₩127,182 | ₩126,384 | ₩126,813 | +0.18% | 10.3만 |
|---|
| 2026.06.12 | ₩127,202 | ₩127,913 | ₩127,055 | ₩127,779 | +0.45% | 7.3만 |
|---|
| 2026.06.11 | ₩125,807 | ₩127,673 | ₩125,807 | ₩127,055 | +0.99% | 5.2만 |
|---|
| 2026.06.10 | ₩125,807 | ₩127,189 | ₩125,539 | ₩125,539 | -0.21% | 3만 |
|---|
| 2026.06.09 | ₩127,417 | ₩128,020 | ₩125,164 | ₩125,539 | -1.47% | 12.1만 |
|---|
| 2026.06.08 | ₩125,445 | ₩129,241 | ₩125,405 | ₩126,746 | +1.04% | 13.2만 |
|---|
| 2026.06.05 | ₩127,417 | ₩127,417 | ₩122,079 | ₩124,238 | -2.49% | 51.3만 |
|---|
| 2026.06.04 | ₩128,423 | ₩129,335 | ₩127,578 | ₩127,806 | -0.48% | 14.9만 |
|---|
| 2026.06.03 | ₩130,502 | ₩130,884 | ₩128,155 | ₩128,423 | -1.59% | 15.8만 |
|---|
| 2026.06.02 | ₩132,178 | ₩132,481 | ₩129,616 | ₩129,831 | -1.78% | 16.1만 |
|---|
| 2026.06.01 | ₩131,977 | ₩133,788 | ₩131,964 | ₩132,581 | +0.46% | 7.5만 |
|---|
| 2026.05.29 | ₩134,525 | ₩135,732 | ₩132,111 | ₩132,111 | -1.79% | 39.9만 |
|---|
| 2026.05.28 | ₩135,062 | ₩135,920 | ₩134,391 | ₩134,780 | -0.21% | 10.1만 |
|---|
| 2026.05.27 | ₩134,914 | ₩136,092 | ₩134,914 | ₩135,813 | +0.67% | 6.6만 |
|---|
| 2026.05.26 | ₩136,121 | ₩136,521 | ₩135,062 | ₩135,598 | -0.38% | 7.3만 |
|---|
| 2026.05.22 | ₩135,558 | ₩136,121 | ₩134,995 | ₩136,121 | +0.42% | 7.6만 |
|---|
| 2026.05.21 | ₩134,659 | ₩135,424 | ₩134,539 | ₩135,129 | +0.35% | 5.4만 |
|---|
| 2026.05.20 | ₩134,257 | ₩134,968 | ₩134,257 | ₩134,706 | +0.33% | 4.5만 |
|---|
| 2026.05.19 | ₩133,721 | ₩134,351 | ₩133,466 | ₩134,257 | +0.40% | 6.3만 |
|---|
| 2026.05.18 | ₩134,378 | ₩135,209 | ₩133,788 | ₩133,828 | -0.41% | 7.2만 |
|---|
| 2026.05.15 | ₩134,525 | ₩135,317 | ₩134,136 | ₩134,391 | -0.10% | 8.9만 |
|---|
| 2026.05.14 | ₩134,794 | ₩135,437 | ₩134,324 | ₩134,391 | -0.30% | 6.5만 |
|---|
| 2026.05.13 | ₩134,981 | ₩135,904 | ₩134,324 | ₩134,606 | -0.28% | 6.9만 |
|---|
| 2026.05.12 | ₩134,981 | ₩135,747 | ₩134,981 | ₩135,062 | +0.06% | 4.8만 |
|---|
| 2026.05.11 | ₩135,116 | ₩136,108 | ₩134,566 | ₩135,598 | +0.36% | 9만 |
|---|
| 2026.05.08 | ₩134,928 | ₩135,196 | ₩134,834 | ₩135,116 | +0.14% | 2.9만 |
|---|
| 2026.05.07 | ₩134,861 | ₩135,263 | ₩134,579 | ₩135,008 | +0.11% | 6.3만 |
|---|
| 2026.05.06 | ₩134,995 | ₩135,900 | ₩134,794 | ₩135,022 | +0.02% | 6.9만 |
|---|
| 2026.05.05 | ₩135,451 | ₩136,484 | ₩134,941 | ₩134,941 | -0.38% | 9만 |
|---|
| 2026.05.04 | ₩135,317 | ₩135,800 | ₩134,686 | ₩135,263 | -0.04% | 12.6만 |
|---|
| 2026.05.01 | ₩135,612 | ₩136,470 | ₩134,391 | ₩135,464 | -0.11% | 12.8만 |
|---|
| 2026.04.30 | ₩134,525 | ₩135,464 | ₩134,123 | ₩135,397 | +0.65% | 5.9만 |
|---|
| 2026.04.29 | ₩134,659 | ₩135,062 | ₩134,005 | ₩134,928 | +0.20% | 6만 |
|---|
| 2026.04.28 | ₩134,727 | ₩134,727 | ₩134,016 | ₩134,150 | -0.43% | 4.2만 |
|---|
| 2026.04.27 | ₩134,794 | ₩135,129 | ₩134,391 | ₩134,807 | +0.01% | 3만 |
|---|
| 2026.04.24 | ₩135,464 | ₩135,464 | ₩134,727 | ₩134,861 | -0.45% | 5.2만 |
|---|
| 2026.04.23 | ₩134,928 | ₩135,319 | ₩134,230 | ₩134,230 | -0.52% | 8.3만 |
|---|
| 2026.04.22 | ₩134,203 | ₩135,129 | ₩134,203 | ₩134,592 | +0.29% | 8만 |
|---|
| 2026.04.21 | ₩133,962 | ₩134,659 | ₩133,801 | ₩134,391 | +0.32% | 5.2만 |
|---|
| 2026.04.20 | ₩134,056 | ₩134,123 | ₩133,466 | ₩133,788 | -0.20% | 3.3만 |
|---|
| 2026.04.17 | ₩133,305 | ₩134,123 | ₩132,379 | ₩133,989 | +0.51% | 11.9만 |
|---|
| 2026.04.16 | ₩133,332 | ₩134,123 | ₩132,205 | ₩132,554 | -0.58% | 9.7만 |
|---|
| 2026.04.15 | ₩133,627 | ₩134,123 | ₩133,050 | ₩133,184 | -0.33% | 6.6만 |
|---|
| 2026.04.14 | ₩129,482 | ₩135,397 | ₩129,482 | ₩134,123 | +3.58% | 57만 |
|---|
| 2026.04.13 | ₩130,368 | ₩130,689 | ₩128,771 | ₩129,308 | -0.81% | 10.3만 |
|---|
| 2026.04.10 | ₩130,166 | ₩131,092 | ₩129,764 | ₩130,394 | +0.18% | 6.9만 |
|---|
| 2026.04.09 | ₩129,429 | ₩131,038 | ₩129,429 | ₩130,247 | +0.63% | 5.5만 |
|---|
| 2026.04.08 | ₩129,764 | ₩131,105 | ₩129,429 | ₩129,429 | -0.26% | 12.2만 |
|---|
| 2026.04.07 | ₩129,053 | ₩129,429 | ₩128,409 | ₩128,450 | -0.47% | 10.2만 |
|---|
| 2026.04.06 | ₩130,998 | ₩130,998 | ₩129,697 | ₩129,697 | -0.99% | 8.9만 |
|---|
| 2026.04.02 | ₩128,087 | ₩131,280 | ₩127,699 | ₩130,998 | +2.27% | 11.1만 |
|---|
| 2026.04.01 | ₩129,093 | ₩129,362 | ₩127,417 | ₩128,195 | -0.70% | 10.4만 |
|---|
| 2026.03.31 | ₩128,892 | ₩129,107 | ₩127,497 | ₩128,409 | -0.37% | 21.7만 |
|---|
| 2026.03.30 | ₩129,429 | ₩129,429 | ₩126,263 | ₩127,283 | -1.66% | 13.3만 |
|---|
| 2026.03.27 | ₩129,429 | ₩129,965 | ₩127,739 | ₩128,423 | -0.78% | 9.7만 |
|---|
| 2026.03.26 | ₩130,099 | ₩131,132 | ₩129,429 | ₩129,576 | -0.40% | 4.2만 |
|---|
| 2026.03.25 | ₩130,153 | ₩131,642 | ₩130,099 | ₩131,280 | +0.87% | 8.6만 |
|---|
| 2026.03.24 | ₩130,274 | ₩130,542 | ₩129,160 | ₩130,153 | -0.09% | 7.6만 |
|---|
| 2026.03.23 | ₩130,757 | ₩131,387 | ₩128,993 | ₩129,026 | -1.32% | 13.3만 |
|---|
| 2026.03.20 | ₩131,373 | ₩131,521 | ₩129,563 | ₩129,804 | -1.19% | 15.8만 |
|---|
| 2026.03.19 | ₩132,420 | ₩132,617 | ₩130,783 | ₩131,427 | -0.75% | 9.3만 |
|---|
| 2026.03.18 | ₩133,882 | ₩134,579 | ₩131,883 | ₩132,218 | -1.24% | 11.1만 |
|---|
| 2026.03.17 | ₩134,861 | ₩134,995 | ₩133,600 | ₩133,915 | -0.70% | 13만 |
|---|
| 2026.03.16 | ₩135,263 | ₩135,263 | ₩134,230 | ₩134,431 | -0.61% | 13.3만 |
|---|
| 2026.03.13 | ₩134,123 | ₩134,579 | ₩131,682 | ₩134,512 | +0.29% | 14.4만 |
|---|
| 2026.03.12 | ₩136,135 | ₩137,449 | ₩136,135 | ₩136,591 | +0.33% | 10.7만 |
|---|
| 2026.03.11 | ₩137,396 | ₩137,838 | ₩135,800 | ₩137,315 | -0.06% | 6.6만 |
|---|
| 2026.03.10 | ₩136,135 | ₩137,986 | ₩136,135 | ₩137,798 | +1.22% | 8.3만 |
|---|
| 2026.03.09 | ₩134,794 | ₩136,403 | ₩134,566 | ₩136,108 | +0.98% | 13.1만 |
|---|
| 2026.03.06 | ₩134,767 | ₩135,196 | ₩134,096 | ₩134,150 | -0.46% | 16.1만 |
|---|
| 2026.03.05 | ₩135,598 | ₩135,934 | ₩134,492 | ₩134,874 | -0.53% | 18.9만 |
|---|
| 2026.03.04 | ₩135,598 | ₩135,598 | ₩134,324 | ₩135,344 | -0.19% | 27.9만 |
|---|
| 2026.03.03 | ₩135,062 | ₩135,565 | ₩130,770 | ₩134,123 | -0.70% | 14.2만 |
|---|
| 2026.03.02 | ₩132,849 | ₩136,229 | ₩132,849 | ₩135,370 | +1.90% | 21.4만 |
|---|
| 2026.02.27 | ₩135,075 | ₩135,317 | ₩132,192 | ₩132,192 | -2.13% | 14.6만 |
|---|
| 2026.02.26 | ₩135,464 | ₩135,840 | ₩134,814 | ₩135,384 | -0.06% | 3.8만 |
|---|
| 2026.02.25 | ₩134,150 | ₩135,451 | ₩134,150 | ₩135,451 | +0.97% | 10.6만 |
|---|
| 2026.02.24 | ₩134,002 | ₩134,794 | ₩132,795 | ₩133,908 | -0.07% | 14.5만 |
|---|
| 2026.02.23 | ₩135,196 | ₩135,236 | ₩134,123 | ₩134,257 | -0.69% | 9.3만 |
|---|
| 2026.02.20 | ₩135,276 | ₩136,054 | ₩134,794 | ₩135,411 | +0.10% | 7.9만 |
|---|
| 2026.02.19 | ₩133,868 | ₩135,276 | ₩133,868 | ₩135,276 | +1.05% | 3.2만 |
|---|
| 2026.02.18 | ₩133,747 | ₩135,464 | ₩133,550 | ₩134,941 | +0.89% | 9.4만 |
|---|
| 2026.02.17 | ₩132,835 | ₩134,834 | ₩132,514 | ₩134,512 | +1.26% | 9.4만 |
|---|
| 2026.02.13 | ₩131,937 | ₩134,485 | ₩131,353 | ₩133,788 | +1.40% | 13.8만 |
|---|
| 2026.02.12 | ₩130,971 | ₩132,044 | ₩130,495 | ₩131,776 | +0.61% | 9.3만 |
|---|
| 2026.02.11 | ₩130,502 | ₩132,601 | ₩130,300 | ₩131,172 | +0.51% | 10.6만 |
|---|
| 2026.02.10 | ₩131,508 | ₩132,527 | ₩130,099 | ₩131,011 | -0.38% | 11.6만 |
|---|
| 2026.02.09 | ₩129,335 | ₩131,937 | ₩129,335 | ₩131,467 | +1.65% | 19.3만 |
|---|
| 2026.02.06 | ₩127,269 | ₩131,923 | ₩127,269 | ₩131,119 | +3.02% | 30.1만 |
|---|
| 2026.02.05 | ₩128,839 | ₩130,435 | ₩123,393 | ₩125,137 | -2.87% | 68.6만 |
|---|
| 2026.02.04 | ₩129,442 | ₩131,414 | ₩129,160 | ₩131,414 | +1.52% | 27.6만 |
|---|
| 2026.02.03 | ₩132,353 | ₩132,768 | ₩128,101 | ₩130,636 | -1.30% | 24만 |
|---|
| 2026.02.02 | ₩132,245 | ₩133,667 | ₩130,099 | ₩131,441 | -0.61% | 35.9만 |
|---|
| 2026.01.30 | ₩130,113 | ₩134,338 | ₩129,777 | ₩134,123 | +3.08% | 49만 |
|---|
| 2026.01.29 | ₩131,441 | ₩132,151 | ₩129,362 | ₩129,429 | -1.53% | 65.6만 |
|---|
| 2026.01.28 | ₩134,271 | ₩134,995 | ₩130,636 | ₩131,306 | -2.21% | 71.6만 |
|---|
| 2026.01.27 | ₩134,190 | ₩135,598 | ₩134,110 | ₩134,203 | +0.01% | 49.8만 |
|---|
| 2026.01.26 | ₩135,464 | ₩136,805 | ₩134,016 | ₩134,123 | -0.99% | 41만 |
|---|
| 2026.01.23 | ₩135,665 | ₩137,288 | ₩135,464 | ₩136,001 | +0.25% | 21만 |
|---|
| 2026.01.22 | ₩136,966 | ₩138,003 | ₩135,129 | ₩135,773 | -0.87% | 33.3만 |
|---|
| 2026.01.21 | ₩136,873 | ₩138,267 | ₩135,464 | ₩136,390 | -0.35% | 39.3만 |
|---|
| 2026.01.20 | ₩140,118 | ₩140,509 | ₩134,123 | ₩134,592 | -3.94% | 47.3만 |
|---|
| 2026.01.16 | ₩139,796 | ₩142,076 | ₩139,622 | ₩140,494 | +0.50% | 21만 |
|---|
| 2026.01.15 | ₩139,689 | ₩141,929 | ₩138,804 | ₩139,998 | +0.22% | 29.5만 |
|---|
| 2026.01.14 | ₩139,488 | ₩140,159 | ₩139,488 | ₩139,689 | +0.14% | 20.2만 |
|---|
| 2026.01.13 | ₩140,091 | ₩140,159 | ₩139,072 | ₩139,796 | -0.21% | 18.1만 |
|---|
| 2026.01.12 | ₩140,695 | ₩142,076 | ₩137,825 | ₩139,877 | -0.58% | 18.1만 |
|---|
| 2026.01.09 | ₩142,237 | ₩142,774 | ₩139,783 | ₩140,923 | -0.92% | 37.1만 |
|---|
| 2026.01.08 | ₩139,488 | ₩142,170 | ₩139,488 | ₩141,567 | +1.49% | 10.4만 |
|---|
| 2026.01.07 | ₩140,789 | ₩141,123 | ₩139,126 | ₩139,904 | -0.63% | 12.5만 |
|---|
| 2026.01.06 | ₩140,373 | ₩141,618 | ₩138,817 | ₩140,145 | -0.16% | 20.9만 |
|---|
| 2026.01.05 | ₩139,515 | ₩141,553 | ₩139,515 | ₩140,293 | +0.56% | 21.8만 |
|---|
| 2026.01.02 | ₩136,805 | ₩139,488 | ₩136,274 | ₩138,871 | +1.51% | 16.3만 |
|---|
| 2025.12.31 | ₩140,521 | ₩140,521 | ₩135,346 | ₩135,531 | -3.55% | 32.6만 |
|---|
| 2025.12.30 | ₩139,756 | ₩139,756 | ₩138,281 | ₩138,737 | -0.73% | 8.2만 |
|---|
| 2025.12.29 | ₩142,197 | ₩142,707 | ₩135,466 | ₩138,817 | -2.38% | 31.4만 |
|---|
| 2025.12.26 | ₩141,822 | ₩143,136 | ₩141,822 | ₩142,197 | +0.26% | 9.1만 |
|---|
| 2025.12.24 | ₩142,090 | ₩142,814 | ₩141,812 | ₩142,439 | +0.25% | 5.3만 |
|---|
| 2025.12.23 | ₩142,975 | ₩143,310 | ₩141,500 | ₩141,500 | -1.03% | 12.9만 |
|---|
| 2025.12.22 | ₩144,933 | ₩144,933 | ₩143,042 | ₩143,485 | -1.00% | 6.4만 |
|---|
| 2025.12.19 | ₩145,456 | ₩145,456 | ₩144,182 | ₩144,491 | -0.66% | 9.1만 |
|---|
| 2025.12.18 | ₩144,611 | ₩145,550 | ₩143,646 | ₩144,558 | -0.04% | 10.6만 |
|---|
| 2025.12.17 | ₩143,834 | ₩146,194 | ₩143,377 | ₩143,887 | +0.04% | 15.8만 |
|---|
| 2025.12.16 | ₩142,854 | ₩145,161 | ₩142,854 | ₩143,834 | +0.69% | 8.4만 |
|---|
| 2025.12.15 | ₩145,148 | ₩145,148 | ₩142,680 | ₩142,774 | -1.64% | 24.8만 |
|---|
| 2025.12.12 | ₩147,669 | ₩148,327 | ₩146,892 | ₩147,200 | -0.32% | 10만 |
|---|
| 2025.12.11 | ₩147,629 | ₩148,380 | ₩146,328 | ₩148,286 | +0.45% | 13.3만 |
|---|
| 2025.12.10 | ₩147,267 | ₩148,340 | ₩146,610 | ₩148,032 | +0.52% | 19.5만 |
|---|
| 2025.12.09 | ₩147,535 | ₩148,152 | ₩146,194 | ₩147,267 | -0.18% | 15.7만 |
|---|
| 2025.12.08 | ₩147,187 | ₩148,286 | ₩145,993 | ₩147,562 | +0.26% | 15.2만 |
|---|
| 2025.12.05 | ₩147,549 | ₩148,166 | ₩145,424 | ₩146,275 | -0.86% | 11.9만 |
|---|
| 2025.12.04 | ₩146,114 | ₩148,877 | ₩144,866 | ₩148,568 | +1.68% | 24.8만 |
|---|
| 2025.12.03 | ₩146,731 | ₩147,401 | ₩144,853 | ₩145,684 | -0.71% | 15.2만 |
|---|
| 2025.12.02 | ₩145,389 | ₩146,663 | ₩143,489 | ₩146,060 | +0.46% | 13.5만 |
|---|
| 2025.12.01 | ₩142,170 | ₩144,387 | ₩141,392 | ₩142,506 | +0.24% | 33.7만 |
|---|
| 2025.11.28 | ₩141,996 | ₩146,650 | ₩141,004 | ₩145,819 | +2.69% | 33.1만 |
|---|
| 2025.11.26 | ₩137,731 | ₩140,561 | ₩137,157 | ₩140,561 | +2.05% | 16.1만 |
|---|
| 2025.11.25 | ₩137,463 | ₩138,355 | ₩135,008 | ₩136,940 | -0.38% | 24.4만 |
|---|
| 2025.11.24 | ₩131,964 | ₩138,402 | ₩131,964 | ₩137,691 | +4.34% | 51만 |
|---|
| 2025.11.21 | ₩124,144 | ₩132,433 | ₩124,144 | ₩131,078 | +5.59% | 41.7만 |
|---|
| 2025.11.20 | ₩131,481 | ₩133,587 | ₩125,271 | ₩126,076 | -4.11% | 105.3만 |
|---|
| 2025.11.19 | ₩137,543 | ₩138,147 | ₩126,330 | ₩131,441 | -4.44% | 65.1만 |
|---|
| 2025.11.18 | ₩134,123 | ₩139,488 | ₩134,123 | ₩138,174 | +3.02% | 39.3만 |
|---|
| 2025.11.17 | ₩139,622 | ₩140,829 | ₩132,862 | ₩133,841 | -4.14% | 58.5만 |
|---|
| 2025.11.14 | ₩138,737 | ₩142,372 | ₩138,616 | ₩141,607 | +2.07% | 30.8만 |
|---|
| 2025.11.13 | ₩144,585 | ₩146,194 | ₩138,831 | ₩140,226 | -3.01% | 28.7만 |
|---|
| 2025.11.12 | ₩145,859 | ₩147,468 | ₩144,208 | ₩144,316 | -1.06% | 11.8만 |
|---|
| 2025.11.11 | ₩147,750 | ₩147,750 | ₩145,966 | ₩145,979 | -1.20% | 7.1만 |
|---|
| 2025.11.10 | ₩147,280 | ₩148,166 | ₩146,945 | ₩147,294 | +0.01% | 19.7만 |
|---|
| 2025.11.07 | ₩147,401 | ₩148,398 | ₩146,328 | ₩147,280 | -0.08% | 17.8만 |
|---|
| 2025.11.06 | ₩147,696 | ₩148,205 | ₩147,280 | ₩147,535 | -0.11% | 22만 |
|---|
| 2025.11.05 | ₩147,817 | ₩148,541 | ₩147,535 | ₩147,804 | -0.01% | 15.4만 |
|---|
| 2025.11.04 | ₩148,192 | ₩149,078 | ₩147,301 | ₩147,495 | -0.47% | 28.2만 |
|---|
| 2025.11.03 | ₩146,972 | ₩148,675 | ₩146,972 | ₩148,541 | +1.07% | 22.1만 |
|---|
| 2025.10.31 | ₩147,804 | ₩150,204 | ₩145,966 | ₩145,966 | -1.24% | 20.8만 |
|---|
| 2025.10.30 | ₩146,999 | ₩148,877 | ₩146,194 | ₩146,878 | -0.08% | 20.7만 |
|---|
| 2025.10.29 | ₩147,227 | ₩147,589 | ₩147,012 | ₩147,334 | +0.07% | 7.4만 |
|---|
| 2025.10.28 | ₩149,493 | ₩149,493 | ₩146,194 | ₩147,213 | -1.53% | 11.9만 |
|---|
| 2025.10.27 | ₩148,877 | ₩149,011 | ₩147,911 | ₩148,930 | +0.04% | 11.4만 |
|---|
| 2025.10.24 | ₩147,871 | ₩148,353 | ₩147,589 | ₩147,817 | -0.04% | 9.6만 |
|---|
| 2025.10.23 | ₩148,675 | ₩148,675 | ₩146,959 | ₩147,750 | -0.62% | 10.6만 |
|---|
| 2025.10.22 | ₩149,507 | ₩149,507 | ₩147,535 | ₩147,643 | -1.25% | 5.7만 |
|---|
| 2025.10.21 | ₩148,729 | ₩149,520 | ₩148,331 | ₩149,058 | +0.22% | 13.7만 |
|---|
| 2025.10.20 | ₩147,938 | ₩149,141 | ₩147,535 | ₩147,549 | -0.26% | 18.2만 |
|---|
| 2025.10.17 | ₩147,535 | ₩147,777 | ₩145,188 | ₩147,254 | -0.19% | 25.4만 |
|---|
| 2025.10.16 | ₩149,024 | ₩150,204 | ₩146,731 | ₩147,804 | -0.82% | 20.7만 |
|---|
| 2025.10.15 | ₩149,225 | ₩151,465 | ₩148,219 | ₩148,877 | -0.23% | 17.8만 |
|---|
| 2025.10.14 | ₩147,938 | ₩150,258 | ₩147,830 | ₩149,225 | +0.87% | 22.3만 |
|---|
| 2025.10.13 | ₩154,550 | ₩155,301 | ₩149,896 | ₩150,365 | -2.71% | 16.3만 |
|---|
| 2025.10.10 | ₩154,979 | ₩155,033 | ₩152,900 | ₩153,557 | -0.92% | 12.5만 |
|---|