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 | ₩138,545 | ₩138,679 | ₩138,188 | ₩138,303 | -0.17% | 2.8만 |
| 2026.10.08 | ₩138,357 | ₩138,665 | ₩137,459 | ₩138,076 | -0.20% | 5만 |
| 2026.10.07 | ₩138,357 | ₩138,692 | ₩138,035 | ₩138,089 | -0.19% | 3.9만 |
| 2026.10.06 | ₩138,947 | ₩138,947 | ₩138,558 | ₩138,585 | -0.26% | 2.5만 |
| 2026.10.05 | ₩138,692 | ₩139,362 | ₩138,424 | ₩138,558 | -0.10% | 7.9만 |
| 2026.10.02 | ₩138,692 | ₩138,960 | ₩138,177 | ₩138,558 | -0.10% | 2.4만 |
| 2026.10.01 | ₩138,679 | ₩139,188 | ₩137,767 | ₩138,397 | -0.20% | 3.3만 |
| 2026.09.30 | ₩139,228 | ₩139,469 | ₩138,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,679 |
| -0.39% |
| 14.7만 |
| 2026.09.29 | ₩138,994 | ₩139,228 | ₩138,759 | ₩139,134 | +0.10% | 4만 |
|---|
| 2026.09.28 | ₩138,491 | ₩139,228 | ₩138,223 | ₩138,759 | +0.19% | 3.7만 |
|---|
| 2026.09.25 | ₩137,912 | ₩139,349 | ₩137,520 | ₩138,906 | +0.72% | 4.9만 |
|---|
| 2026.09.24 | ₩139,335 | ₩139,335 | ₩138,022 | ₩138,397 | -0.67% | 2만 |
|---|
| 2026.09.23 | ₩138,116 | ₩139,201 | ₩136,789 | ₩139,094 | +0.71% | 7.7만 |
|---|
| 2026.09.22 | ₩139,054 | ₩139,362 | ₩138,437 | ₩138,705 | -0.25% | 4.8만 |
|---|
| 2026.09.21 | ₩139,523 | ₩139,597 | ₩137,566 | ₩138,451 | -0.77% | 7.5만 |
|---|
| 2026.09.18 | ₩139,362 | ₩139,791 | ₩138,384 | ₩139,362 | 0.00% | 7.3만 |
|---|
| 2026.09.17 | ₩138,062 | ₩139,496 | ₩137,922 | ₩139,282 | +0.88% | 8.6만 |
|---|
| 2026.09.16 | ₩137,446 | ₩139,040 | ₩137,097 | ₩137,754 | +0.22% | 8만 |
|---|
| 2026.09.15 | ₩135,610 | ₩138,022 | ₩134,886 | ₩137,620 | +1.48% | 10.6만 |
|---|
| 2026.09.14 | ₩139,362 | ₩140,702 | ₩138,558 | ₩139,831 | +0.34% | 6.2만 |
|---|
| 2026.09.11 | ₩138,839 | ₩139,751 | ₩138,491 | ₩139,255 | +0.30% | 5만 |
|---|
| 2026.09.10 | ₩138,076 | ₩139,697 | ₩138,076 | ₩139,161 | +0.79% | 4만 |
|---|
| 2026.09.09 | ₩139,898 | ₩139,898 | ₩139,014 | ₩139,161 | -0.53% | 1.9만 |
|---|
| 2026.09.08 | ₩139,215 | ₩139,965 | ₩138,953 | ₩139,885 | +0.48% | 3만 |
|---|
| 2026.09.04 | ₩138,759 | ₩140,166 | ₩138,759 | ₩139,764 | +0.72% | 5.7만 |
|---|
| 2026.09.03 | ₩137,821 | ₩140,045 | ₩137,821 | ₩139,898 | +1.51% | 6.1만 |
|---|
| 2026.09.02 | ₩137,365 | ₩138,610 | ₩136,427 | ₩138,035 | +0.49% | 3.6만 |
|---|
| 2026.09.01 | ₩136,695 | ₩138,571 | ₩136,300 | ₩137,808 | +0.81% | 6.8만 |
|---|
| 2026.08.31 | ₩137,298 | ₩137,687 | ₩136,414 | ₩137,272 | -0.02% | 11.1만 |
|---|
| 2026.08.28 | ₩136,776 | ₩137,700 | ₩136,012 | ₩136,213 | -0.41% | 6.3만 |
|---|
| 2026.08.27 | ₩136,615 | ₩138,705 | ₩136,347 | ₩137,459 | +0.62% | 9.2만 |
|---|
| 2026.08.26 | ₩135,181 | ₩136,762 | ₩134,659 | ₩136,079 | +0.66% | 7.9만 |
|---|
| 2026.08.25 | ₩135,342 | ₩135,342 | ₩134,015 | ₩135,195 | -0.11% | 3.3만 |
|---|
| 2026.08.24 | ₩132,796 | ₩135,369 | ₩132,796 | ₩135,342 | +1.92% | 10.7만 |
|---|
| 2026.08.21 | ₩132,300 | ₩133,640 | ₩131,027 | ₩133,426 | +0.85% | 18만 |
|---|
| 2026.08.20 | ₩130,880 | ₩131,657 | ₩130,652 | ₩130,853 | -0.02% | 10.7만 |
|---|
| 2026.08.19 | ₩128,541 | ₩130,947 | ₩128,541 | ₩129,848 | +1.02% | 13만 |
|---|
| 2026.08.18 | ₩128,682 | ₩128,981 | ₩128,521 | ₩128,521 | -0.12% | 4만 |
|---|
| 2026.08.17 | ₩128,722 | ₩129,258 | ₩128,655 | ₩128,682 | -0.03% | 4.1만 |
|---|
| 2026.08.14 | ₩128,856 | ₩129,178 | ₩128,856 | ₩128,923 | +0.05% | 2.9만 |
|---|
| 2026.08.13 | ₩128,655 | ₩129,165 | ₩128,655 | ₩129,017 | +0.28% | 3.6만 |
|---|
| 2026.08.12 | ₩128,803 | ₩129,245 | ₩128,441 | ₩128,655 | -0.11% | 6만 |
|---|
| 2026.08.11 | ₩128,481 | ₩129,198 | ₩128,287 | ₩129,031 | +0.43% | 10만 |
|---|
| 2026.08.10 | ₩128,521 | ₩129,305 | ₩128,320 | ₩128,629 | +0.08% | 8.2만 |
|---|
| 2026.08.07 | ₩128,535 | ₩129,312 | ₩128,119 | ₩128,642 | +0.08% | 6.1만 |
|---|
| 2026.08.06 | ₩127,865 | ₩129,312 | ₩127,865 | ₩128,387 | +0.41% | 3.7만 |
|---|
| 2026.08.05 | ₩128,307 | ₩129,299 | ₩127,938 | ₩129,031 | +0.56% | 6.4만 |
|---|
| 2026.08.04 | ₩128,213 | ₩129,104 | ₩127,869 | ₩128,240 | +0.02% | 7.5만 |
|---|
| 2026.08.03 | ₩127,302 | ₩128,964 | ₩126,766 | ₩128,521 | +0.96% | 6만 |
|---|
| 2026.07.31 | ₩131,067 | ₩131,067 | ₩126,632 | ₩126,980 | -3.12% | 25.6만 |
|---|
| 2026.07.30 | ₩130,698 | ₩131,590 | ₩129,942 | ₩131,322 | +0.48% | 6.2만 |
|---|
| 2026.07.29 | ₩129,479 | ₩129,902 | ₩128,977 | ₩129,902 | +0.33% | 6.5만 |
|---|
| 2026.07.28 | ₩128,655 | ₩130,826 | ₩128,655 | ₩129,124 | +0.36% | 8.1만 |
|---|
| 2026.07.27 | ₩130,424 | ₩131,309 | ₩129,339 | ₩130,951 | +0.40% | 5.9만 |
|---|
| 2026.07.24 | ₩129,848 | ₩130,491 | ₩129,004 | ₩130,277 | +0.33% | 4.1만 |
|---|
| 2026.07.23 | ₩131,321 | ₩131,321 | ₩128,977 | ₩130,223 | -0.84% | 6.8만 |
|---|
| 2026.07.22 | ₩131,309 | ₩131,992 | ₩129,438 | ₩131,349 | +0.03% | 6.2만 |
|---|
| 2026.07.21 | ₩128,361 | ₩131,992 | ₩127,624 | ₩131,322 | +2.31% | 18만 |
|---|
| 2026.07.20 | ₩128,119 | ₩129,406 | ₩127,427 | ₩127,972 | -0.12% | 5.8만 |
|---|
| 2026.07.17 | ₩126,860 | ₩128,789 | ₩126,565 | ₩128,789 | +1.52% | 4.1만 |
|---|
| 2026.07.16 | ₩127,483 | ₩127,691 | ₩127,141 | ₩127,208 | -0.22% | 7.1만 |
|---|
| 2026.07.15 | ₩127,717 | ₩128,026 | ₩127,114 | ₩127,664 | -0.04% | 4.8만 |
|---|
| 2026.07.14 | ₩127,516 | ₩128,604 | ₩127,047 | ₩127,382 | -0.11% | 2.7만 |
|---|
| 2026.07.13 | ₩127,972 | ₩128,260 | ₩127,369 | ₩127,396 | -0.45% | 3.3만 |
|---|
| 2026.07.10 | ₩128,575 | ₩129,258 | ₩128,227 | ₩128,763 | +0.15% | 7.5만 |
|---|
| 2026.07.09 | ₩128,910 | ₩129,084 | ₩127,972 | ₩128,508 | -0.31% | 7.3만 |
|---|
| 2026.07.08 | ₩129,031 | ₩129,982 | ₩128,119 | ₩129,017 | -0.01% | 9.7만 |
|---|
| 2026.07.07 | ₩129,178 | ₩130,491 | ₩128,279 | ₩129,660 | +0.37% | 11.7만 |
|---|
| 2026.07.06 | ₩127,315 | ₩131,282 | ₩127,315 | ₩130,759 | +2.70% | 18.2만 |
|---|
| 2026.07.02 | ₩127,610 | ₩129,084 | ₩125,292 | ₩128,079 | +0.37% | 11.5만 |
|---|
| 2026.07.01 | ₩123,282 | ₩128,642 | ₩121,942 | ₩126,994 | +3.01% | 24.2만 |
|---|
| 2026.06.30 | ₩121,808 | ₩124,287 | ₩119,985 | ₩124,220 | +1.98% | 17만 |
|---|
| 2026.06.29 | ₩120,736 | ₩124,501 | ₩117,520 | ₩123,255 | +2.09% | 52.8만 |
|---|
| 2026.06.26 | ₩116,582 | ₩117,305 | ₩110,552 | ₩113,057 | -3.02% | 63.7만 |
|---|
| 2026.06.25 | ₩118,619 | ₩120,454 | ₩113,801 | ₩118,364 | -0.21% | 89.7만 |
|---|
| 2026.06.24 | ₩122,170 | ₩122,344 | ₩117,252 | ₩118,793 | -2.76% | 41.2만 |
|---|
| 2026.06.23 | ₩121,754 | ₩123,818 | ₩121,339 | ₩122,786 | +0.85% | 17.3만 |
|---|
| 2026.06.22 | ₩123,134 | ₩124,769 | ₩122,411 | ₩122,411 | -0.59% | 15.1만 |
|---|
| 2026.06.18 | ₩124,649 | ₩124,783 | ₩120,830 | ₩121,982 | -2.14% | 50.3만 |
|---|
| 2026.06.17 | ₩124,622 | ₩124,943 | ₩124,032 | ₩124,555 | -0.05% | 14.1만 |
|---|
| 2026.06.16 | ₩126,096 | ₩126,471 | ₩124,099 | ₩124,153 | -1.54% | 15.8만 |
|---|
| 2026.06.15 | ₩126,471 | ₩127,067 | ₩126,270 | ₩126,699 | +0.18% | 10.3만 |
|---|
| 2026.06.12 | ₩127,087 | ₩127,798 | ₩126,940 | ₩127,664 | +0.45% | 7.3만 |
|---|
| 2026.06.11 | ₩125,694 | ₩127,558 | ₩125,694 | ₩126,940 | +0.99% | 5.2만 |
|---|
| 2026.06.10 | ₩125,694 | ₩127,074 | ₩125,426 | ₩125,426 | -0.21% | 3만 |
|---|
| 2026.06.09 | ₩127,302 | ₩127,905 | ₩125,051 | ₩125,426 | -1.47% | 12.1만 |
|---|
| 2026.06.08 | ₩125,332 | ₩129,124 | ₩125,292 | ₩126,632 | +1.04% | 13.2만 |
|---|
| 2026.06.05 | ₩127,302 | ₩127,302 | ₩121,969 | ₩124,126 | -2.49% | 51.3만 |
|---|
| 2026.06.04 | ₩128,307 | ₩129,218 | ₩127,463 | ₩127,691 | -0.48% | 14.9만 |
|---|
| 2026.06.03 | ₩130,384 | ₩130,766 | ₩128,039 | ₩128,307 | -1.59% | 15.8만 |
|---|
| 2026.06.02 | ₩132,059 | ₩132,362 | ₩129,500 | ₩129,714 | -1.78% | 16.1만 |
|---|
| 2026.06.01 | ₩131,858 | ₩133,667 | ₩131,845 | ₩132,461 | +0.46% | 7.5만 |
|---|
| 2026.05.29 | ₩134,404 | ₩135,610 | ₩131,992 | ₩131,992 | -1.79% | 39.9만 |
|---|
| 2026.05.28 | ₩134,940 | ₩135,798 | ₩134,270 | ₩134,659 | -0.21% | 10.1만 |
|---|
| 2026.05.27 | ₩134,793 | ₩135,969 | ₩134,793 | ₩135,690 | +0.67% | 6.6만 |
|---|
| 2026.05.26 | ₩135,999 | ₩136,398 | ₩134,940 | ₩135,476 | -0.38% | 7.3만 |
|---|
| 2026.05.22 | ₩135,436 | ₩135,999 | ₩134,873 | ₩135,999 | +0.42% | 7.6만 |
|---|
| 2026.05.21 | ₩134,538 | ₩135,302 | ₩134,417 | ₩135,007 | +0.35% | 5.4만 |
|---|
| 2026.05.20 | ₩134,136 | ₩134,846 | ₩134,136 | ₩134,585 | +0.33% | 4.5만 |
|---|
| 2026.05.19 | ₩133,600 | ₩134,230 | ₩133,345 | ₩134,136 | +0.40% | 6.3만 |
|---|
| 2026.05.18 | ₩134,257 | ₩135,087 | ₩133,667 | ₩133,707 | -0.41% | 7.2만 |
|---|
| 2026.05.15 | ₩134,404 | ₩135,195 | ₩134,015 | ₩134,270 | -0.10% | 8.9만 |
|---|
| 2026.05.14 | ₩134,672 | ₩135,315 | ₩134,203 | ₩134,270 | -0.30% | 6.5만 |
|---|
| 2026.05.13 | ₩134,860 | ₩135,782 | ₩134,203 | ₩134,484 | -0.28% | 6.9만 |
|---|
| 2026.05.12 | ₩134,860 | ₩135,625 | ₩134,860 | ₩134,940 | +0.06% | 4.8만 |
|---|
| 2026.05.11 | ₩134,994 | ₩135,985 | ₩134,444 | ₩135,476 | +0.36% | 9만 |
|---|
| 2026.05.08 | ₩134,806 | ₩135,074 | ₩134,712 | ₩134,994 | +0.14% | 2.9만 |
|---|
| 2026.05.07 | ₩134,739 | ₩135,141 | ₩134,458 | ₩134,886 | +0.11% | 6.3만 |
|---|
| 2026.05.06 | ₩134,873 | ₩135,778 | ₩134,672 | ₩134,900 | +0.02% | 6.9만 |
|---|
| 2026.05.05 | ₩135,329 | ₩136,360 | ₩134,819 | ₩134,819 | -0.38% | 9만 |
|---|
| 2026.05.04 | ₩135,195 | ₩135,677 | ₩134,565 | ₩135,141 | -0.04% | 12.6만 |
|---|
| 2026.05.01 | ₩135,489 | ₩136,347 | ₩134,270 | ₩135,342 | -0.11% | 12.8만 |
|---|
| 2026.04.30 | ₩134,404 | ₩135,342 | ₩134,002 | ₩135,275 | +0.65% | 5.9만 |
|---|
| 2026.04.29 | ₩134,538 | ₩134,940 | ₩133,884 | ₩134,806 | +0.20% | 6만 |
|---|
| 2026.04.28 | ₩134,605 | ₩134,605 | ₩133,895 | ₩134,029 | -0.43% | 4.2만 |
|---|
| 2026.04.27 | ₩134,672 | ₩135,007 | ₩134,270 | ₩134,685 | +0.01% | 3만 |
|---|
| 2026.04.24 | ₩135,342 | ₩135,342 | ₩134,605 | ₩134,739 | -0.45% | 5.2만 |
|---|
| 2026.04.23 | ₩134,806 | ₩135,197 | ₩134,109 | ₩134,109 | -0.52% | 8.3만 |
|---|
| 2026.04.22 | ₩134,082 | ₩135,007 | ₩134,082 | ₩134,471 | +0.29% | 8만 |
|---|
| 2026.04.21 | ₩133,841 | ₩134,538 | ₩133,680 | ₩134,270 | +0.32% | 5.2만 |
|---|
| 2026.04.20 | ₩133,935 | ₩134,002 | ₩133,345 | ₩133,667 | -0.20% | 3.3만 |
|---|
| 2026.04.17 | ₩133,185 | ₩134,002 | ₩132,260 | ₩133,868 | +0.51% | 11.9만 |
|---|
| 2026.04.16 | ₩133,211 | ₩134,002 | ₩132,086 | ₩132,434 | -0.58% | 9.7만 |
|---|
| 2026.04.15 | ₩133,506 | ₩134,002 | ₩132,930 | ₩133,064 | -0.33% | 6.6만 |
|---|
| 2026.04.14 | ₩129,366 | ₩135,275 | ₩129,366 | ₩134,002 | +3.58% | 57만 |
|---|
| 2026.04.13 | ₩130,250 | ₩130,572 | ₩128,655 | ₩129,191 | -0.81% | 10.3만 |
|---|
| 2026.04.10 | ₩130,049 | ₩130,974 | ₩129,647 | ₩130,277 | +0.18% | 6.9만 |
|---|
| 2026.04.09 | ₩129,312 | ₩130,920 | ₩129,312 | ₩130,129 | +0.63% | 5.5만 |
|---|
| 2026.04.08 | ₩129,647 | ₩130,987 | ₩129,312 | ₩129,312 | -0.26% | 12.2만 |
|---|
| 2026.04.07 | ₩128,937 | ₩129,312 | ₩128,294 | ₩128,334 | -0.47% | 10.2만 |
|---|
| 2026.04.06 | ₩130,880 | ₩130,880 | ₩129,580 | ₩129,580 | -0.99% | 8.9만 |
|---|
| 2026.04.02 | ₩127,972 | ₩131,161 | ₩127,583 | ₩130,880 | +2.27% | 11.1만 |
|---|
| 2026.04.01 | ₩128,977 | ₩129,245 | ₩127,302 | ₩128,079 | -0.70% | 10.4만 |
|---|
| 2026.03.31 | ₩128,776 | ₩128,990 | ₩127,382 | ₩128,294 | -0.37% | 21.7만 |
|---|
| 2026.03.30 | ₩129,312 | ₩129,312 | ₩126,149 | ₩127,168 | -1.66% | 13.3만 |
|---|
| 2026.03.27 | ₩129,312 | ₩129,848 | ₩127,624 | ₩128,307 | -0.78% | 9.7만 |
|---|
| 2026.03.26 | ₩129,982 | ₩131,014 | ₩129,312 | ₩129,459 | -0.40% | 4.2만 |
|---|
| 2026.03.25 | ₩130,036 | ₩131,523 | ₩129,982 | ₩131,161 | +0.87% | 8.6만 |
|---|
| 2026.03.24 | ₩130,156 | ₩130,424 | ₩129,044 | ₩130,036 | -0.09% | 7.6만 |
|---|
| 2026.03.23 | ₩130,639 | ₩131,268 | ₩128,876 | ₩128,910 | -1.32% | 13.3만 |
|---|
| 2026.03.20 | ₩131,255 | ₩131,402 | ₩129,446 | ₩129,687 | -1.19% | 15.8만 |
|---|
| 2026.03.19 | ₩132,300 | ₩132,497 | ₩130,665 | ₩131,309 | -0.75% | 9.3만 |
|---|
| 2026.03.18 | ₩133,761 | ₩134,458 | ₩131,764 | ₩132,099 | -1.24% | 11.1만 |
|---|
| 2026.03.17 | ₩134,739 | ₩134,873 | ₩133,479 | ₩133,794 | -0.70% | 13만 |
|---|
| 2026.03.16 | ₩135,141 | ₩135,141 | ₩134,109 | ₩134,310 | -0.61% | 13.3만 |
|---|
| 2026.03.13 | ₩134,002 | ₩134,458 | ₩131,563 | ₩134,391 | +0.29% | 14.4만 |
|---|
| 2026.03.12 | ₩136,012 | ₩137,325 | ₩136,012 | ₩136,468 | +0.33% | 10.7만 |
|---|
| 2026.03.11 | ₩137,272 | ₩137,714 | ₩135,677 | ₩137,191 | -0.06% | 6.6만 |
|---|
| 2026.03.10 | ₩136,012 | ₩137,861 | ₩136,012 | ₩137,674 | +1.22% | 8.3만 |
|---|
| 2026.03.09 | ₩134,672 | ₩136,280 | ₩134,444 | ₩135,985 | +0.98% | 13.1만 |
|---|
| 2026.03.06 | ₩134,645 | ₩135,074 | ₩133,975 | ₩134,029 | -0.46% | 16.1만 |
|---|
| 2026.03.05 | ₩135,476 | ₩135,811 | ₩134,371 | ₩134,752 | -0.53% | 18.9만 |
|---|
| 2026.03.04 | ₩135,476 | ₩135,476 | ₩134,203 | ₩135,221 | -0.19% | 27.9만 |
|---|
| 2026.03.03 | ₩134,940 | ₩135,443 | ₩130,652 | ₩134,002 | -0.70% | 14.2만 |
|---|
| 2026.03.02 | ₩132,729 | ₩136,106 | ₩132,729 | ₩135,248 | +1.90% | 21.4만 |
|---|
| 2026.02.27 | ₩134,953 | ₩135,195 | ₩132,072 | ₩132,072 | -2.13% | 14.6만 |
|---|
| 2026.02.26 | ₩135,342 | ₩135,717 | ₩134,692 | ₩135,262 | -0.06% | 3.8만 |
|---|
| 2026.02.25 | ₩134,029 | ₩135,329 | ₩134,029 | ₩135,329 | +0.97% | 10.6만 |
|---|
| 2026.02.24 | ₩133,881 | ₩134,672 | ₩132,675 | ₩133,788 | -0.07% | 14.5만 |
|---|
| 2026.02.23 | ₩135,074 | ₩135,114 | ₩134,002 | ₩134,136 | -0.69% | 9.3만 |
|---|
| 2026.02.20 | ₩135,154 | ₩135,932 | ₩134,672 | ₩135,288 | +0.10% | 7.9만 |
|---|
| 2026.02.19 | ₩133,747 | ₩135,154 | ₩133,747 | ₩135,154 | +1.05% | 3.2만 |
|---|
| 2026.02.18 | ₩133,627 | ₩135,342 | ₩133,430 | ₩134,819 | +0.89% | 9.4만 |
|---|
| 2026.02.17 | ₩132,716 | ₩134,712 | ₩132,394 | ₩134,391 | +1.26% | 9.4만 |
|---|
| 2026.02.13 | ₩131,818 | ₩134,364 | ₩131,235 | ₩133,667 | +1.40% | 13.8만 |
|---|
| 2026.02.12 | ₩130,853 | ₩131,925 | ₩130,377 | ₩131,657 | +0.61% | 9.3만 |
|---|
| 2026.02.11 | ₩130,384 | ₩132,481 | ₩130,183 | ₩131,054 | +0.51% | 10.6만 |
|---|
| 2026.02.10 | ₩131,389 | ₩132,407 | ₩129,982 | ₩130,893 | -0.38% | 11.6만 |
|---|
| 2026.02.09 | ₩129,218 | ₩131,818 | ₩129,218 | ₩131,349 | +1.65% | 19.3만 |
|---|
| 2026.02.06 | ₩127,154 | ₩131,804 | ₩127,154 | ₩131,000 | +3.02% | 30.1만 |
|---|
| 2026.02.05 | ₩128,722 | ₩130,317 | ₩123,282 | ₩125,024 | -2.87% | 68.6만 |
|---|
| 2026.02.04 | ₩129,325 | ₩131,295 | ₩129,044 | ₩131,295 | +1.52% | 27.6만 |
|---|
| 2026.02.03 | ₩132,233 | ₩132,649 | ₩127,985 | ₩130,518 | -1.30% | 24만 |
|---|
| 2026.02.02 | ₩132,126 | ₩133,546 | ₩129,982 | ₩131,322 | -0.61% | 35.9만 |
|---|
| 2026.01.30 | ₩129,995 | ₩134,216 | ₩129,660 | ₩134,002 | +3.08% | 49만 |
|---|
| 2026.01.29 | ₩131,322 | ₩132,032 | ₩129,245 | ₩129,312 | -1.53% | 65.6만 |
|---|
| 2026.01.28 | ₩134,149 | ₩134,873 | ₩130,518 | ₩131,188 | -2.21% | 71.6만 |
|---|
| 2026.01.27 | ₩134,069 | ₩135,476 | ₩133,989 | ₩134,082 | +0.01% | 49.8만 |
|---|
| 2026.01.26 | ₩135,342 | ₩136,682 | ₩133,895 | ₩134,002 | -0.99% | 41만 |
|---|
| 2026.01.23 | ₩135,543 | ₩137,164 | ₩135,342 | ₩135,878 | +0.25% | 21만 |
|---|
| 2026.01.22 | ₩136,843 | ₩137,879 | ₩135,007 | ₩135,650 | -0.87% | 33.3만 |
|---|
| 2026.01.21 | ₩136,749 | ₩138,143 | ₩135,342 | ₩136,267 | -0.35% | 39.3만 |
|---|
| 2026.01.20 | ₩139,992 | ₩140,382 | ₩134,002 | ₩134,471 | -3.94% | 47.3만 |
|---|
| 2026.01.16 | ₩139,670 | ₩141,948 | ₩139,496 | ₩140,367 | +0.50% | 21만 |
|---|
| 2026.01.15 | ₩139,563 | ₩141,801 | ₩138,679 | ₩139,871 | +0.22% | 29.5만 |
|---|
| 2026.01.14 | ₩139,362 | ₩140,032 | ₩139,362 | ₩139,563 | +0.14% | 20.2만 |
|---|
| 2026.01.13 | ₩139,965 | ₩140,032 | ₩138,947 | ₩139,670 | -0.21% | 18.1만 |
|---|
| 2026.01.12 | ₩140,568 | ₩141,948 | ₩137,700 | ₩139,751 | -0.58% | 18.1만 |
|---|
| 2026.01.09 | ₩142,109 | ₩142,645 | ₩139,657 | ₩140,796 | -0.92% | 37.1만 |
|---|
| 2026.01.08 | ₩139,362 | ₩142,042 | ₩139,362 | ₩141,439 | +1.49% | 10.4만 |
|---|
| 2026.01.07 | ₩140,662 | ₩140,996 | ₩139,000 | ₩139,777 | -0.63% | 12.5만 |
|---|
| 2026.01.06 | ₩140,246 | ₩141,490 | ₩138,692 | ₩140,019 | -0.16% | 20.9만 |
|---|
| 2026.01.05 | ₩139,389 | ₩141,426 | ₩139,389 | ₩140,166 | +0.56% | 21.8만 |
|---|
| 2026.01.02 | ₩136,682 | ₩139,362 | ₩136,151 | ₩138,746 | +1.51% | 16.3만 |
|---|
| 2025.12.31 | ₩140,394 | ₩140,394 | ₩135,224 | ₩135,409 | -3.55% | 32.6만 |
|---|
| 2025.12.30 | ₩139,630 | ₩139,630 | ₩138,156 | ₩138,612 | -0.73% | 8.2만 |
|---|
| 2025.12.29 | ₩142,069 | ₩142,578 | ₩135,343 | ₩138,692 | -2.38% | 31.4만 |
|---|
| 2025.12.26 | ₩141,694 | ₩143,007 | ₩141,694 | ₩142,069 | +0.26% | 9.1만 |
|---|
| 2025.12.24 | ₩141,962 | ₩142,685 | ₩141,684 | ₩142,310 | +0.25% | 5.3만 |
|---|
| 2025.12.23 | ₩142,846 | ₩143,181 | ₩141,372 | ₩141,372 | -1.03% | 12.9만 |
|---|
| 2025.12.22 | ₩144,803 | ₩144,803 | ₩142,913 | ₩143,355 | -1.00% | 6.4만 |
|---|
| 2025.12.19 | ₩145,325 | ₩145,325 | ₩144,052 | ₩144,360 | -0.66% | 9.1만 |
|---|
| 2025.12.18 | ₩144,481 | ₩145,419 | ₩143,516 | ₩144,427 | -0.04% | 10.6만 |
|---|
| 2025.12.17 | ₩143,704 | ₩146,062 | ₩143,248 | ₩143,757 | +0.04% | 15.8만 |
|---|
| 2025.12.16 | ₩142,726 | ₩145,030 | ₩142,726 | ₩143,704 | +0.69% | 8.4만 |
|---|
| 2025.12.15 | ₩145,017 | ₩145,017 | ₩142,551 | ₩142,645 | -1.64% | 24.8만 |
|---|
| 2025.12.12 | ₩147,536 | ₩148,193 | ₩146,759 | ₩147,067 | -0.32% | 10만 |
|---|
| 2025.12.11 | ₩147,496 | ₩148,246 | ₩146,196 | ₩148,153 | +0.45% | 13.3만 |
|---|
| 2025.12.10 | ₩147,134 | ₩148,206 | ₩146,478 | ₩147,898 | +0.52% | 19.5만 |
|---|
| 2025.12.09 | ₩147,402 | ₩148,019 | ₩146,062 | ₩147,134 | -0.18% | 15.7만 |
|---|
| 2025.12.08 | ₩147,054 | ₩148,153 | ₩145,861 | ₩147,429 | +0.26% | 15.2만 |
|---|
| 2025.12.05 | ₩147,416 | ₩148,032 | ₩145,293 | ₩146,143 | -0.86% | 11.9만 |
|---|
| 2025.12.04 | ₩145,982 | ₩148,742 | ₩144,736 | ₩148,434 | +1.68% | 24.8만 |
|---|
| 2025.12.03 | ₩146,598 | ₩147,268 | ₩144,722 | ₩145,553 | -0.71% | 15.2만 |
|---|
| 2025.12.02 | ₩145,258 | ₩146,531 | ₩143,359 | ₩145,928 | +0.46% | 13.5만 |
|---|
| 2025.12.01 | ₩142,042 | ₩144,257 | ₩141,265 | ₩142,377 | +0.24% | 33.7만 |
|---|
| 2025.11.28 | ₩141,868 | ₩146,518 | ₩140,876 | ₩145,687 | +2.69% | 33.1만 |
|---|
| 2025.11.26 | ₩137,607 | ₩140,434 | ₩137,033 | ₩140,434 | +2.05% | 16.1만 |
|---|
| 2025.11.25 | ₩137,339 | ₩138,230 | ₩134,886 | ₩136,816 | -0.38% | 24.4만 |
|---|
| 2025.11.24 | ₩131,845 | ₩138,277 | ₩131,845 | ₩137,566 | +4.34% | 51만 |
|---|
| 2025.11.21 | ₩124,032 | ₩132,314 | ₩124,032 | ₩130,960 | +5.59% | 41.7만 |
|---|
| 2025.11.20 | ₩131,362 | ₩133,466 | ₩125,158 | ₩125,962 | -4.11% | 105.3만 |
|---|
| 2025.11.19 | ₩137,419 | ₩138,022 | ₩126,216 | ₩131,322 | -4.44% | 65.1만 |
|---|
| 2025.11.18 | ₩134,002 | ₩139,362 | ₩134,002 | ₩138,049 | +3.02% | 39.3만 |
|---|
| 2025.11.17 | ₩139,496 | ₩140,702 | ₩132,742 | ₩133,721 | -4.14% | 58.5만 |
|---|
| 2025.11.14 | ₩138,612 | ₩142,243 | ₩138,491 | ₩141,479 | +2.07% | 30.8만 |
|---|
| 2025.11.13 | ₩144,454 | ₩146,062 | ₩138,705 | ₩140,099 | -3.01% | 28.7만 |
|---|
| 2025.11.12 | ₩145,727 | ₩147,335 | ₩144,078 | ₩144,186 | -1.06% | 11.8만 |
|---|
| 2025.11.11 | ₩147,617 | ₩147,617 | ₩145,834 | ₩145,848 | -1.20% | 7.1만 |
|---|
| 2025.11.10 | ₩147,148 | ₩148,032 | ₩146,813 | ₩147,161 | +0.01% | 19.7만 |
|---|
| 2025.11.07 | ₩147,268 | ₩148,264 | ₩146,196 | ₩147,148 | -0.08% | 17.8만 |
|---|
| 2025.11.06 | ₩147,563 | ₩148,071 | ₩147,148 | ₩147,402 | -0.11% | 22만 |
|---|
| 2025.11.05 | ₩147,684 | ₩148,407 | ₩147,402 | ₩147,670 | -0.01% | 15.4만 |
|---|
| 2025.11.04 | ₩148,059 | ₩148,943 | ₩147,168 | ₩147,362 | -0.47% | 28.2만 |
|---|
| 2025.11.03 | ₩146,839 | ₩148,541 | ₩146,839 | ₩148,407 | +1.07% | 22.1만 |
|---|
| 2025.10.31 | ₩147,670 | ₩150,069 | ₩145,834 | ₩145,834 | -1.24% | 20.8만 |
|---|
| 2025.10.30 | ₩146,866 | ₩148,742 | ₩146,062 | ₩146,746 | -0.08% | 20.7만 |
|---|
| 2025.10.29 | ₩147,094 | ₩147,456 | ₩146,880 | ₩147,201 | +0.07% | 7.4만 |
|---|
| 2025.10.28 | ₩149,359 | ₩149,359 | ₩146,062 | ₩147,081 | -1.53% | 11.9만 |
|---|
| 2025.10.27 | ₩148,742 | ₩148,876 | ₩147,777 | ₩148,796 | +0.04% | 11.4만 |
|---|
| 2025.10.24 | ₩147,737 | ₩148,220 | ₩147,456 | ₩147,684 | -0.04% | 9.6만 |
|---|
| 2025.10.23 | ₩148,541 | ₩148,541 | ₩146,826 | ₩147,617 | -0.62% | 10.6만 |
|---|
| 2025.10.22 | ₩149,372 | ₩149,372 | ₩147,402 | ₩147,509 | -1.25% | 5.7만 |
|---|
| 2025.10.21 | ₩148,595 | ₩149,385 | ₩148,197 | ₩148,923 | +0.22% | 13.7만 |
|---|
| 2025.10.20 | ₩147,804 | ₩149,006 | ₩147,402 | ₩147,416 | -0.26% | 18.2만 |
|---|
| 2025.10.17 | ₩147,402 | ₩147,643 | ₩145,057 | ₩147,121 | -0.19% | 25.4만 |
|---|
| 2025.10.16 | ₩148,890 | ₩150,069 | ₩146,598 | ₩147,670 | -0.82% | 20.7만 |
|---|
| 2025.10.15 | ₩149,091 | ₩151,328 | ₩148,086 | ₩148,742 | -0.23% | 17.8만 |
|---|
| 2025.10.14 | ₩147,804 | ₩150,122 | ₩147,697 | ₩149,091 | +0.87% | 22.3만 |
|---|
| 2025.10.13 | ₩154,411 | ₩155,161 | ₩149,761 | ₩150,230 | -2.71% | 16.3만 |
|---|
| 2025.10.10 | ₩154,839 | ₩154,893 | ₩152,762 | ₩153,419 | -0.92% | 12.5만 |
|---|