시장 데이터를 불러오는 중
전체 종목
Strategy Inc - 8.00% Series A Perpetual Strike Preferred Stock 과거 주가
Strategy Inc - 8.00% Series A Perpetual Strike Preferred Stock · STRK · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Strategy Inc - 8.00% Series A Perpetual Strike Preferred Stock · STRK · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩101,280 | ₩101,960 | ₩100,586 | ₩101,693 | +0.41% | 3.8만 |
| 2026.10.08 | ₩100,386 | ₩101,567 | ₩99,505 | ₩100,532 | +0.15% | 5.2만 |
| 2026.10.07 | ₩100,145 | ₩101,453 | ₩100,092 | ₩100,479 | +0.33% | 3.5만 |
| 2026.10.06 | ₩102,761 | ₩102,935 | ₩101,120 | ₩101,120 | -1.60% | 5.8만 |
| 2026.10.05 | ₩101,840 | ₩102,761 | ₩101,827 | ₩102,561 | +0.71% | 8만 |
| 2026.10.02 | ₩100,839 | ₩101,774 | ₩100,839 | ₩101,760 | +0.91% | 7.6만 |
| 2026.10.01 | ₩99,625 | ₩101,360 | ₩99,425 | ₩100,119 | +0.50% | 7.9만 |
| 2026.09.30 | ₩101,427 | ₩101,493 | ₩98,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,971 |
| -2.42% |
| 24.3만 |
| 2026.09.29 | ₩100,773 | ₩101,413 | ₩98,624 | ₩99,638 | -1.13% | 8.7만 |
|---|
| 2026.09.28 | ₩100,612 | ₩101,427 | ₩99,425 | ₩100,292 | -0.32% | 16.5만 |
|---|
| 2026.09.25 | ₩100,092 | ₩101,427 | ₩98,757 | ₩99,945 | -0.15% | 13.1만 |
|---|
| 2026.09.24 | ₩97,023 | ₩98,744 | ₩97,023 | ₩98,210 | +1.22% | 6.9만 |
|---|
| 2026.09.23 | ₩99,305 | ₩100,693 | ₩96,690 | ₩97,757 | -1.56% | 8.9만 |
|---|
| 2026.09.22 | ₩101,800 | ₩102,761 | ₩99,478 | ₩99,572 | -2.19% | 17.3만 |
|---|
| 2026.09.21 | ₩103,015 | ₩103,028 | ₩101,226 | ₩101,800 | -1.18% | 17.1만 |
|---|
| 2026.09.18 | ₩93,433 | ₩100,759 | ₩93,419 | ₩100,653 | +7.73% | 16.4만 |
|---|
| 2026.09.17 | ₩92,659 | ₩93,673 | ₩92,332 | ₩93,219 | +0.60% | 9.3만 |
|---|
| 2026.09.16 | ₩95,208 | ₩97,476 | ₩88,615 | ₩91,644 | -3.74% | 15만 |
|---|
| 2026.09.15 | ₩98,357 | ₩98,357 | ₩94,754 | ₩94,847 | -3.57% | 6.7만 |
|---|
| 2026.09.14 | ₩101,440 | ₩102,761 | ₩100,826 | ₩100,986 | -0.45% | 17.6만 |
|---|
| 2026.09.11 | ₩101,440 | ₩103,802 | ₩99,425 | ₩101,427 | -0.01% | 9.6만 |
|---|
| 2026.09.10 | ₩101,160 | ₩102,614 | ₩101,133 | ₩101,440 | +0.28% | 3.3만 |
|---|
| 2026.09.09 | ₩105,097 | ₩105,097 | ₩101,427 | ₩101,827 | -3.11% | 5.4만 |
|---|
| 2026.09.08 | ₩103,655 | ₩105,097 | ₩103,135 | ₩104,296 | +0.62% | 3.7만 |
|---|
| 2026.09.04 | ₩102,361 | ₩105,097 | ₩101,693 | ₩103,789 | +1.40% | 9.6만 |
|---|
| 2026.09.03 | ₩99,558 | ₩103,855 | ₩99,024 | ₩102,895 | +3.35% | 9.4만 |
|---|
| 2026.09.02 | ₩96,989 | ₩99,211 | ₩96,989 | ₩99,104 | +2.18% | 4.1만 |
|---|
| 2026.09.01 | ₩96,142 | ₩98,090 | ₩96,115 | ₩97,770 | +1.69% | 6.3만 |
|---|
| 2026.08.31 | ₩95,554 | ₩97,423 | ₩95,234 | ₩96,956 | +1.47% | 14만 |
|---|
| 2026.08.28 | ₩98,250 | ₩98,624 | ₩95,035 | ₩95,728 | -2.57% | 7.6만 |
|---|
| 2026.08.27 | ₩98,624 | ₩99,718 | ₩98,157 | ₩98,424 | -0.20% | 11.7만 |
|---|
| 2026.08.26 | ₩97,877 | ₩99,064 | ₩97,023 | ₩98,691 | +0.83% | 6.7만 |
|---|
| 2026.08.25 | ₩97,023 | ₩98,677 | ₩96,569 | ₩97,930 | +0.94% | 8.5만 |
|---|
| 2026.08.24 | ₩96,102 | ₩98,717 | ₩95,421 | ₩97,089 | +1.03% | 11.9만 |
|---|
| 2026.08.21 | ₩94,020 | ₩97,943 | ₩93,820 | ₩96,435 | +2.57% | 19.2만 |
|---|
| 2026.08.20 | ₩93,393 | ₩93,753 | ₩92,333 | ₩93,032 | -0.39% | 9.7만 |
|---|
| 2026.08.19 | ₩89,509 | ₩92,405 | ₩88,948 | ₩91,057 | +1.73% | 9.5만 |
|---|
| 2026.08.18 | ₩90,817 | ₩91,738 | ₩87,787 | ₩87,787 | -3.34% | 12.8만 |
|---|
| 2026.08.17 | ₩90,763 | ₩92,085 | ₩90,490 | ₩91,618 | +0.94% | 6.1만 |
|---|
| 2026.08.14 | ₩89,282 | ₩92,110 | ₩88,708 | ₩91,551 | +2.54% | 11.5만 |
|---|
| 2026.08.13 | ₩90,109 | ₩90,750 | ₩88,748 | ₩89,309 | -0.89% | 5.7만 |
|---|
| 2026.08.12 | ₩91,457 | ₩91,457 | ₩90,710 | ₩90,817 | -0.70% | 4.8만 |
|---|
| 2026.08.11 | ₩90,216 | ₩91,244 | ₩90,216 | ₩91,217 | +1.11% | 4.6만 |
|---|
| 2026.08.10 | ₩90,270 | ₩91,017 | ₩90,084 | ₩90,163 | -0.12% | 9.7만 |
|---|
| 2026.08.07 | ₩87,574 | ₩89,482 | ₩87,334 | ₩89,482 | +2.18% | 5.3만 |
|---|
| 2026.08.06 | ₩86,479 | ₩87,414 | ₩85,645 | ₩87,080 | +0.69% | 6.6만 |
|---|
| 2026.08.05 | ₩83,704 | ₩86,626 | ₩83,677 | ₩86,626 | +3.49% | 13.6만 |
|---|
| 2026.08.04 | ₩82,930 | ₩84,571 | ₩82,476 | ₩84,344 | +1.71% | 12.4만 |
|---|
| 2026.08.03 | ₩80,114 | ₩83,450 | ₩79,660 | ₩82,476 | +2.95% | 12.4만 |
|---|
| 2026.07.31 | ₩84,104 | ₩84,104 | ₩78,619 | ₩79,486 | -5.49% | 24.7만 |
|---|
| 2026.07.30 | ₩83,156 | ₩85,078 | ₩82,879 | ₩84,104 | +1.14% | 7.1만 |
|---|
| 2026.07.29 | ₩83,410 | ₩84,191 | ₩82,102 | ₩83,944 | +0.64% | 5.4만 |
|---|
| 2026.07.28 | ₩82,836 | ₩84,217 | ₩81,875 | ₩83,357 | +0.63% | 4.2만 |
|---|
| 2026.07.27 | ₩81,448 | ₩83,950 | ₩81,448 | ₩82,943 | +1.84% | 5.9만 |
|---|
| 2026.07.24 | ₩81,408 | ₩83,010 | ₩80,821 | ₩80,821 | -0.72% | 6.8만 |
|---|
| 2026.07.23 | ₩82,356 | ₩83,677 | ₩81,435 | ₩81,555 | -0.97% | 6만 |
|---|
| 2026.07.22 | ₩83,704 | ₩84,217 | ₩83,130 | ₩83,130 | -0.69% | 3.8만 |
|---|
| 2026.07.21 | ₩82,476 | ₩84,224 | ₩82,476 | ₩83,770 | +1.57% | 4.5만 |
|---|
| 2026.07.20 | ₩82,716 | ₩84,411 | ₩81,408 | ₩81,608 | -1.34% | 8.9만 |
|---|
| 2026.07.17 | ₩80,607 | ₩82,516 | ₩80,074 | ₩82,382 | +2.20% | 9만 |
|---|
| 2026.07.16 | ₩81,902 | ₩82,369 | ₩81,195 | ₩81,448 | -0.55% | 7.9만 |
|---|
| 2026.07.15 | ₩82,676 | ₩83,250 | ₩81,448 | ₩81,942 | -0.89% | 5.9만 |
|---|
| 2026.07.14 | ₩81,101 | ₩81,742 | ₩80,647 | ₩81,395 | +0.36% | 3.7만 |
|---|
| 2026.07.13 | ₩80,861 | ₩81,168 | ₩80,074 | ₩80,554 | -0.38% | 6.5만 |
|---|
| 2026.07.10 | ₩82,636 | ₩82,636 | ₩80,421 | ₩81,341 | -1.57% | 7.9만 |
|---|
| 2026.07.09 | ₩81,422 | ₩82,075 | ₩78,419 | ₩80,594 | -1.02% | 5.8만 |
|---|
| 2026.07.08 | ₩81,301 | ₩81,408 | ₩80,407 | ₩80,634 | -0.82% | 4.3만 |
|---|
| 2026.07.07 | ₩84,371 | ₩84,745 | ₩80,074 | ₩82,276 | -2.48% | 9.3만 |
|---|
| 2026.07.06 | ₩81,408 | ₩84,237 | ₩81,301 | ₩84,064 | +3.26% | 8.5만 |
|---|
| 2026.07.02 | ₩84,344 | ₩85,078 | ₩80,307 | ₩82,022 | -2.75% | 14.6만 |
|---|
| 2026.07.01 | ₩79,019 | ₩83,730 | ₩78,739 | ₩80,981 | +2.48% | 18.6만 |
|---|
| 2026.06.30 | ₩79,233 | ₩79,273 | ₩75,405 | ₩78,499 | -0.93% | 27.1만 |
|---|
| 2026.06.29 | ₩77,258 | ₩80,020 | ₩74,949 | ₩79,393 | +2.76% | 31.4만 |
|---|
| 2026.06.26 | ₩66,741 | ₩73,067 | ₩66,457 | ₩71,786 | +7.56% | 30.1만 |
|---|
| 2026.06.25 | ₩75,363 | ₩77,155 | ₩67,595 | ₩69,023 | -8.41% | 45.5만 |
|---|
| 2026.06.24 | ₩80,180 | ₩80,541 | ₩73,401 | ₩74,015 | -7.69% | 38.5만 |
|---|
| 2026.06.23 | ₩79,927 | ₩81,809 | ₩79,086 | ₩80,541 | +0.77% | 11.8만 |
|---|
| 2026.06.22 | ₩84,197 | ₩84,478 | ₩79,687 | ₩80,341 | -4.58% | 11.9만 |
|---|
| 2026.06.18 | ₩85,412 | ₩86,613 | ₩79,500 | ₩80,781 | -5.42% | 50만 |
|---|
| 2026.06.17 | ₩85,665 | ₩87,721 | ₩84,918 | ₩85,212 | -0.53% | 14.2만 |
|---|
| 2026.06.16 | ₩90,750 | ₩91,751 | ₩85,799 | ₩85,799 | -5.46% | 16.9만 |
|---|
| 2026.06.15 | ₩91,417 | ₩92,485 | ₩90,590 | ₩90,964 | -0.50% | 11.9만 |
|---|
| 2026.06.12 | ₩92,045 | ₩93,152 | ₩91,417 | ₩92,852 | +0.88% | 11.5만 |
|---|
| 2026.06.11 | ₩89,429 | ₩91,611 | ₩88,948 | ₩91,017 | +1.78% | 10.4만 |
|---|
| 2026.06.10 | ₩88,214 | ₩90,203 | ₩88,214 | ₩89,242 | +1.16% | 6.4만 |
|---|
| 2026.06.09 | ₩90,617 | ₩91,631 | ₩88,081 | ₩88,161 | -2.71% | 15.9만 |
|---|
| 2026.06.08 | ₩90,617 | ₩92,085 | ₩89,522 | ₩90,256 | -0.40% | 14.6만 |
|---|
| 2026.06.05 | ₩90,763 | ₩91,417 | ₩85,412 | ₩87,280 | -3.84% | 34.1만 |
|---|
| 2026.06.04 | ₩90,937 | ₩92,805 | ₩90,750 | ₩91,084 | +0.16% | 15만 |
|---|
| 2026.06.03 | ₩92,979 | ₩93,940 | ₩90,937 | ₩90,937 | -2.20% | 18.8만 |
|---|
| 2026.06.02 | ₩94,754 | ₩95,154 | ₩92,752 | ₩93,059 | -1.79% | 19.7만 |
|---|
| 2026.06.01 | ₩94,260 | ₩95,354 | ₩93,780 | ₩95,154 | +0.95% | 17.4만 |
|---|
| 2026.05.29 | ₩96,782 | ₩98,424 | ₩93,780 | ₩93,780 | -3.10% | 70.7만 |
|---|
| 2026.05.28 | ₩98,063 | ₩98,557 | ₩96,769 | ₩97,543 | -0.53% | 10.4만 |
|---|
| 2026.05.27 | ₩98,237 | ₩98,704 | ₩97,623 | ₩98,063 | -0.18% | 6.5만 |
|---|
| 2026.05.26 | ₩98,797 | ₩99,665 | ₩97,583 | ₩98,597 | -0.20% | 11.8만 |
|---|
| 2026.05.22 | ₩98,344 | ₩99,146 | ₩98,302 | ₩98,464 | +0.12% | 6.6만 |
|---|
| 2026.05.21 | ₩98,010 | ₩98,704 | ₩97,715 | ₩98,157 | +0.15% | 8.5만 |
|---|
| 2026.05.20 | ₩99,892 | ₩100,012 | ₩97,436 | ₩97,450 | -2.44% | 12.8만 |
|---|
| 2026.05.19 | ₩98,531 | ₩100,492 | ₩98,531 | ₩98,731 | +0.20% | 5.4만 |
|---|
| 2026.05.18 | ₩99,438 | ₩101,360 | ₩99,011 | ₩99,291 | -0.15% | 13.6만 |
|---|
| 2026.05.15 | ₩101,894 | ₩102,094 | ₩99,685 | ₩99,919 | -1.94% | 13.8만 |
|---|
| 2026.05.14 | ₩101,827 | ₩102,761 | ₩101,306 | ₩101,894 | +0.07% | 26.5만 |
|---|
| 2026.05.13 | ₩102,801 | ₩103,362 | ₩101,960 | ₩102,601 | -0.19% | 8.4만 |
|---|
| 2026.05.12 | ₩104,082 | ₩104,162 | ₩103,095 | ₩103,535 | -0.53% | 8.4만 |
|---|
| 2026.05.11 | ₩105,177 | ₩105,444 | ₩103,508 | ₩104,256 | -0.88% | 18.3만 |
|---|
| 2026.05.08 | ₩105,390 | ₩105,390 | ₩104,563 | ₩104,830 | -0.53% | 6.9만 |
|---|
| 2026.05.07 | ₩104,162 | ₩105,430 | ₩102,895 | ₩105,430 | +1.22% | 16.6만 |
|---|
| 2026.05.06 | ₩104,162 | ₩104,363 | ₩103,802 | ₩104,162 | 0.00% | 16.2만 |
|---|
| 2026.05.05 | ₩105,377 | ₩105,377 | ₩103,849 | ₩104,096 | -1.22% | 11.7만 |
|---|
| 2026.05.04 | ₩106,765 | ₩108,099 | ₩103,350 | ₩103,829 | -2.75% | 23.4만 |
|---|
| 2026.05.01 | ₩104,096 | ₩106,578 | ₩103,635 | ₩106,351 | +2.17% | 16.8만 |
|---|
| 2026.04.30 | ₩102,094 | ₩104,416 | ₩101,427 | ₩104,416 | +2.27% | 12.5만 |
|---|
| 2026.04.29 | ₩101,720 | ₩102,614 | ₩100,826 | ₩102,347 | +0.62% | 9.7만 |
|---|
| 2026.04.28 | ₩102,094 | ₩103,328 | ₩100,359 | ₩101,707 | -0.38% | 10.5만 |
|---|
| 2026.04.27 | ₩103,575 | ₩104,636 | ₩102,508 | ₩102,694 | -0.85% | 7.2만 |
|---|
| 2026.04.24 | ₩105,043 | ₩105,043 | ₩102,761 | ₩103,522 | -1.45% | 5.4만 |
|---|
| 2026.04.23 | ₩104,269 | ₩105,123 | ₩102,094 | ₩104,216 | -0.05% | 14.4만 |
|---|
| 2026.04.22 | ₩102,694 | ₩105,417 | ₩102,694 | ₩104,256 | +1.52% | 17.4만 |
|---|
| 2026.04.21 | ₩102,080 | ₩102,561 | ₩101,457 | ₩101,960 | -0.12% | 9.4만 |
|---|
| 2026.04.20 | ₩102,494 | ₩102,534 | ₩100,857 | ₩102,534 | +0.04% | 9.8만 |
|---|
| 2026.04.17 | ₩100,746 | ₩103,095 | ₩100,072 | ₩102,601 | +1.84% | 18.7만 |
|---|
| 2026.04.16 | ₩99,518 | ₩100,092 | ₩97,743 | ₩99,758 | +0.24% | 14.2만 |
|---|
| 2026.04.15 | ₩101,427 | ₩101,427 | ₩98,904 | ₩99,665 | -1.74% | 17.4만 |
|---|
| 2026.04.14 | ₩99,171 | ₩100,893 | ₩99,171 | ₩100,599 | +1.44% | 15.8만 |
|---|
| 2026.04.13 | ₩97,530 | ₩99,418 | ₩97,243 | ₩98,984 | +1.49% | 9.9만 |
|---|
| 2026.04.10 | ₩97,556 | ₩98,757 | ₩96,756 | ₩97,783 | +0.23% | 6.8만 |
|---|
| 2026.04.09 | ₩96,088 | ₩97,289 | ₩96,088 | ₩97,263 | +1.22% | 6.5만 |
|---|
| 2026.04.08 | ₩97,156 | ₩97,156 | ₩94,967 | ₩95,928 | -1.26% | 11.9만 |
|---|
| 2026.04.07 | ₩95,675 | ₩95,721 | ₩94,340 | ₩94,554 | -1.17% | 9.2만 |
|---|
| 2026.04.06 | ₩95,061 | ₩96,088 | ₩95,061 | ₩95,675 | +0.65% | 8.9만 |
|---|
| 2026.04.02 | ₩95,288 | ₩96,088 | ₩94,487 | ₩94,861 | -0.45% | 13.2만 |
|---|
| 2026.04.01 | ₩95,421 | ₩96,088 | ₩95,114 | ₩95,661 | +0.25% | 10.3만 |
|---|
| 2026.03.31 | ₩94,180 | ₩96,019 | ₩93,419 | ₩94,353 | +0.18% | 32.8만 |
|---|
| 2026.03.30 | ₩96,115 | ₩96,489 | ₩86,907 | ₩92,365 | -3.90% | 66.7만 |
|---|
| 2026.03.27 | ₩97,423 | ₩97,490 | ₩95,848 | ₩96,649 | -0.79% | 15.9만 |
|---|
| 2026.03.26 | ₩100,065 | ₩100,359 | ₩98,037 | ₩98,491 | -1.57% | 11.9만 |
|---|
| 2026.03.25 | ₩99,838 | ₩101,053 | ₩99,838 | ₩100,359 | +0.52% | 12.1만 |
|---|
| 2026.03.24 | ₩98,824 | ₩101,400 | ₩98,824 | ₩100,866 | +2.07% | 16.8만 |
|---|
| 2026.03.23 | ₩101,720 | ₩101,760 | ₩98,023 | ₩98,264 | -3.40% | 18.5만 |
|---|
| 2026.03.20 | ₩101,854 | ₩102,601 | ₩100,145 | ₩100,639 | -1.19% | 9.2만 |
|---|
| 2026.03.19 | ₩100,759 | ₩102,334 | ₩100,759 | ₩101,573 | +0.81% | 7.4만 |
|---|
| 2026.03.18 | ₩103,829 | ₩103,949 | ₩100,919 | ₩100,933 | -2.79% | 10.6만 |
|---|
| 2026.03.17 | ₩104,896 | ₩104,920 | ₩103,135 | ₩103,855 | -0.99% | 10.3만 |
|---|
| 2026.03.16 | ₩106,031 | ₩106,031 | ₩104,096 | ₩104,309 | -1.62% | 14만 |
|---|
| 2026.03.13 | ₩105,364 | ₩105,524 | ₩104,176 | ₩104,803 | -0.53% | 23.5만 |
|---|
| 2026.03.12 | ₩107,098 | ₩107,320 | ₩106,031 | ₩106,044 | -0.98% | 14.1만 |
|---|
| 2026.03.11 | ₩106,511 | ₩108,086 | ₩105,897 | ₩106,805 | +0.28% | 33.9만 |
|---|
| 2026.03.10 | ₩106,057 | ₩106,298 | ₩105,404 | ₩106,164 | +0.10% | 17.2만 |
|---|
| 2026.03.09 | ₩105,390 | ₩106,071 | ₩103,936 | ₩105,097 | -0.28% | 27만 |
|---|
| 2026.03.06 | ₩106,298 | ₩106,494 | ₩105,003 | ₩105,390 | -0.85% | 12.2만 |
|---|
| 2026.03.05 | ₩108,380 | ₩110,101 | ₩105,897 | ₩106,298 | -1.92% | 24.2만 |
|---|
| 2026.03.04 | ₩109,434 | ₩109,741 | ₩107,766 | ₩109,160 | -0.25% | 34.7만 |
|---|
| 2026.03.03 | ₩106,685 | ₩106,751 | ₩105,097 | ₩106,418 | -0.25% | 9.8만 |
|---|
| 2026.03.02 | ₩105,390 | ₩107,299 | ₩105,097 | ₩106,898 | +1.43% | 9.5만 |
|---|
| 2026.02.27 | ₩105,977 | ₩108,099 | ₩104,549 | ₩104,549 | -1.35% | 27.6만 |
|---|
| 2026.02.26 | ₩107,432 | ₩108,099 | ₩106,778 | ₩107,352 | -0.07% | 10.2만 |
|---|
| 2026.02.25 | ₩105,430 | ₩108,620 | ₩105,430 | ₩107,552 | +2.01% | 8.4만 |
|---|
| 2026.02.24 | ₩105,630 | ₩106,298 | ₩104,029 | ₩104,403 | -1.16% | 12.2만 |
|---|
| 2026.02.23 | ₩106,765 | ₩107,299 | ₩104,117 | ₩105,030 | -1.63% | 7만 |
|---|
| 2026.02.20 | ₩105,417 | ₩107,539 | ₩105,417 | ₩106,791 | +1.30% | 8.9만 |
|---|
| 2026.02.19 | ₩103,895 | ₩106,647 | ₩102,895 | ₩105,297 | +1.35% | 6.4만 |
|---|
| 2026.02.18 | ₩105,724 | ₩106,231 | ₩104,202 | ₩104,496 | -1.16% | 12.3만 |
|---|
| 2026.02.17 | ₩103,442 | ₩105,003 | ₩102,774 | ₩104,696 | +1.21% | 7.1만 |
|---|
| 2026.02.13 | ₩103,388 | ₩104,723 | ₩102,761 | ₩104,096 | +0.68% | 15.6만 |
|---|
| 2026.02.12 | ₩102,841 | ₩103,428 | ₩100,092 | ₩101,053 | -1.74% | 10.3만 |
|---|
| 2026.02.11 | ₩103,549 | ₩104,096 | ₩101,840 | ₩102,427 | -1.08% | 33.1만 |
|---|
| 2026.02.10 | ₩102,721 | ₩103,151 | ₩101,427 | ₩102,961 | +0.23% | 30만 |
|---|
| 2026.02.09 | ₩102,094 | ₩102,614 | ₩100,733 | ₩102,427 | +0.33% | 33.8만 |
|---|
| 2026.02.06 | ₩99,091 | ₩103,629 | ₩99,091 | ₩102,214 | +3.15% | 80.2만 |
|---|
| 2026.02.05 | ₩103,228 | ₩103,428 | ₩95,288 | ₩96,422 | -6.59% | 58.9만 |
|---|
| 2026.02.04 | ₩108,433 | ₩108,767 | ₩104,096 | ₩105,364 | -2.83% | 26.6만 |
|---|
| 2026.02.03 | ₩108,767 | ₩109,541 | ₩104,583 | ₩108,433 | -0.31% | 24.9만 |
|---|
| 2026.02.02 | ₩109,194 | ₩110,735 | ₩107,766 | ₩108,233 | -0.88% | 19.8만 |
|---|
| 2026.01.30 | ₩107,445 | ₩114,238 | ₩106,952 | ₩113,424 | +5.56% | 21.9만 |
|---|
| 2026.01.29 | ₩112,103 | ₩112,650 | ₩104,803 | ₩109,194 | -2.60% | 30.1만 |
|---|
| 2026.01.28 | ₩113,438 | ₩114,172 | ₩112,103 | ₩112,303 | -1.00% | 7.6만 |
|---|
| 2026.01.27 | ₩112,744 | ₩113,705 | ₩112,664 | ₩113,171 | +0.38% | 11.1만 |
|---|
| 2026.01.26 | ₩114,132 | ₩114,132 | ₩112,503 | ₩112,737 | -1.22% | 10.8만 |
|---|
| 2026.01.23 | ₩114,065 | ₩116,120 | ₩113,438 | ₩114,519 | +0.40% | 14.5만 |
|---|
| 2026.01.22 | ₩112,637 | ₩114,172 | ₩112,437 | ₩114,051 | +1.26% | 7만 |
|---|
| 2026.01.21 | ₩112,624 | ₩114,755 | ₩111,022 | ₩112,637 | +0.01% | 11.8만 |
|---|
| 2026.01.20 | ₩113,638 | ₩114,479 | ₩112,570 | ₩112,624 | -0.89% | 18.9만 |
|---|
| 2026.01.16 | ₩116,907 | ₩116,907 | ₩113,531 | ₩115,560 | -1.15% | 15.1만 |
|---|
| 2026.01.15 | ₩118,069 | ₩118,069 | ₩115,079 | ₩116,614 | -1.23% | 14.1만 |
|---|
| 2026.01.14 | ₩117,441 | ₩118,442 | ₩116,641 | ₩117,441 | 0.00% | 16.3만 |
|---|
| 2026.01.13 | ₩114,759 | ₩117,241 | ₩114,118 | ₩117,001 | +1.95% | 13.5만 |
|---|
| 2026.01.12 | ₩114,185 | ₩115,568 | ₩112,770 | ₩114,345 | +0.14% | 24.4만 |
|---|
| 2026.01.09 | ₩116,107 | ₩116,614 | ₩114,118 | ₩114,959 | -0.99% | 13만 |
|---|
| 2026.01.08 | ₩112,770 | ₩116,454 | ₩112,660 | ₩115,786 | +2.67% | 11.6만 |
|---|
| 2026.01.07 | ₩110,782 | ₩115,439 | ₩110,782 | ₩113,024 | +2.02% | 13.3만 |
|---|
| 2026.01.06 | ₩114,786 | ₩116,107 | ₩110,128 | ₩110,435 | -3.79% | 12.5만 |
|---|
| 2026.01.05 | ₩112,890 | ₩116,107 | ₩112,890 | ₩114,092 | +1.06% | 19.4만 |
|---|
| 2026.01.02 | ₩108,980 | ₩111,996 | ₩107,712 | ₩111,356 | +2.18% | 19.1만 |
|---|
| 2025.12.31 | ₩109,434 | ₩109,434 | ₩104,803 | ₩105,110 | -3.95% | 34만 |
|---|
| 2025.12.30 | ₩108,767 | ₩110,075 | ₩108,366 | ₩108,460 | -0.28% | 14.8만 |
|---|
| 2025.12.29 | ₩109,434 | ₩109,434 | ₩108,113 | ₩108,953 | -0.44% | 16.4만 |
|---|
| 2025.12.26 | ₩110,768 | ₩110,768 | ₩108,326 | ₩109,741 | -0.93% | 13.3만 |
|---|
| 2025.12.24 | ₩109,874 | ₩110,435 | ₩109,634 | ₩110,168 | +0.27% | 3.1만 |
|---|
| 2025.12.23 | ₩110,101 | ₩110,742 | ₩108,286 | ₩110,702 | +0.55% | 20.2만 |
|---|
| 2025.12.22 | ₩111,035 | ₩111,070 | ₩109,834 | ₩110,728 | -0.28% | 16만 |
|---|
| 2025.12.19 | ₩110,849 | ₩111,836 | ₩109,461 | ₩110,235 | -0.55% | 17.7만 |
|---|
| 2025.12.18 | ₩110,902 | ₩111,836 | ₩109,581 | ₩110,088 | -0.73% | 8.5만 |
|---|
| 2025.12.17 | ₩111,302 | ₩113,037 | ₩109,434 | ₩110,635 | -0.60% | 15만 |
|---|
| 2025.12.16 | ₩110,328 | ₩111,661 | ₩108,366 | ₩110,435 | +0.10% | 18.2만 |
|---|
| 2025.12.15 | ₩114,505 | ₩114,772 | ₩109,047 | ₩109,768 | -4.14% | 20.9만 |
|---|
| 2025.12.12 | ₩116,934 | ₩117,802 | ₩115,840 | ₩117,174 | +0.21% | 16.2만 |
|---|
| 2025.12.11 | ₩114,946 | ₩117,802 | ₩114,946 | ₩117,802 | +2.48% | 19.9만 |
|---|
| 2025.12.10 | ₩115,960 | ₩117,441 | ₩114,906 | ₩116,894 | +0.81% | 17.4만 |
|---|
| 2025.12.09 | ₩114,238 | ₩116,734 | ₩113,745 | ₩114,799 | +0.49% | 15.1만 |
|---|
| 2025.12.08 | ₩114,332 | ₩114,705 | ₩112,103 | ₩114,238 | -0.08% | 14.6만 |
|---|
| 2025.12.05 | ₩116,053 | ₩116,053 | ₩111,176 | ₩112,103 | -3.40% | 18.3만 |
|---|
| 2025.12.04 | ₩114,972 | ₩116,093 | ₩114,305 | ₩116,080 | +0.96% | 7.6만 |
|---|
| 2025.12.03 | ₩114,452 | ₩115,773 | ₩114,105 | ₩115,106 | +0.57% | 12.9만 |
|---|
| 2025.12.02 | ₩112,517 | ₩116,147 | ₩112,517 | ₩114,252 | +1.54% | 21.8만 |
|---|
| 2025.12.01 | ₩113,558 | ₩114,745 | ₩108,099 | ₩111,623 | -1.70% | 29.7만 |
|---|
| 2025.11.28 | ₩110,902 | ₩116,867 | ₩110,768 | ₩116,427 | +4.98% | 32.1만 |
|---|
| 2025.11.26 | ₩104,963 | ₩110,528 | ₩104,963 | ₩110,048 | +4.84% | 22.4만 |
|---|
| 2025.11.25 | ₩105,831 | ₩106,559 | ₩104,616 | ₩104,963 | -0.82% | 19.7만 |
|---|
| 2025.11.24 | ₩104,750 | ₩106,258 | ₩101,774 | ₩105,297 | +0.52% | 31.5만 |
|---|
| 2025.11.21 | ₩99,305 | ₩103,428 | ₩99,158 | ₩102,027 | +2.74% | 31.2만 |
|---|
| 2025.11.20 | ₩101,947 | ₩104,062 | ₩99,572 | ₩100,893 | -1.03% | 37.3만 |
|---|
| 2025.11.19 | ₩107,499 | ₩107,512 | ₩97,532 | ₩101,860 | -5.25% | 52.6만 |
|---|
| 2025.11.18 | ₩104,816 | ₩109,434 | ₩104,763 | ₩107,806 | +2.85% | 28.6만 |
|---|
| 2025.11.17 | ₩109,020 | ₩109,861 | ₩104,830 | ₩106,031 | -2.74% | 38.9만 |
|---|
| 2025.11.14 | ₩106,751 | ₩109,020 | ₩104,763 | ₩108,994 | +2.10% | 48.2만 |
|---|
| 2025.11.13 | ₩114,105 | ₩115,706 | ₩107,179 | ₩107,913 | -5.43% | 45.1만 |
|---|
| 2025.11.12 | ₩115,106 | ₩115,907 | ₩110,929 | ₩112,437 | -2.32% | 24.2만 |
|---|
| 2025.11.11 | ₩117,281 | ₩117,281 | ₩114,385 | ₩114,826 | -2.09% | 12.2만 |
|---|
| 2025.11.10 | ₩118,109 | ₩118,489 | ₩116,107 | ₩117,281 | -0.70% | 21.7만 |
|---|
| 2025.11.07 | ₩115,853 | ₩118,028 | ₩111,769 | ₩117,575 | +1.49% | 37.9만 |
|---|
| 2025.11.06 | ₩117,601 | ₩117,748 | ₩116,133 | ₩116,467 | -0.96% | 20.3만 |
|---|
| 2025.11.05 | ₩117,148 | ₩117,575 | ₩116,312 | ₩117,441 | +0.25% | 23.4만 |
|---|
| 2025.11.04 | ₩116,374 | ₩117,441 | ₩115,933 | ₩115,933 | -0.38% | 23.1만 |
|---|
| 2025.11.03 | ₩115,506 | ₩118,436 | ₩112,103 | ₩118,242 | +2.37% | 24.1만 |
|---|
| 2025.10.31 | ₩114,105 | ₩115,853 | ₩114,092 | ₩114,772 | +0.58% | 27.1만 |
|---|
| 2025.10.30 | ₩115,186 | ₩115,700 | ₩111,035 | ₩111,035 | -3.60% | 30.9만 |
|---|
| 2025.10.29 | ₩117,041 | ₩117,441 | ₩114,612 | ₩114,772 | -1.94% | 19.2만 |
|---|
| 2025.10.28 | ₩119,310 | ₩119,443 | ₩116,160 | ₩117,041 | -1.90% | 14.2만 |
|---|
| 2025.10.27 | ₩118,949 | ₩119,368 | ₩116,347 | ₩118,375 | -0.48% | 22.3만 |
|---|
| 2025.10.24 | ₩118,442 | ₩118,496 | ₩117,041 | ₩117,041 | -1.18% | 16만 |
|---|
| 2025.10.23 | ₩117,775 | ₩117,975 | ₩116,894 | ₩117,975 | +0.17% | 16.6만 |
|---|
| 2025.10.22 | ₩118,109 | ₩118,375 | ₩116,894 | ₩117,415 | -0.59% | 14만 |
|---|
| 2025.10.21 | ₩118,776 | ₩120,110 | ₩117,908 | ₩117,948 | -0.70% | 23.3만 |
|---|
| 2025.10.20 | ₩119,643 | ₩121,065 | ₩117,788 | ₩118,109 | -1.28% | 22.2만 |
|---|
| 2025.10.17 | ₩115,960 | ₩117,174 | ₩114,772 | ₩116,934 | +0.84% | 28.1만 |
|---|
| 2025.10.16 | ₩120,778 | ₩121,521 | ₩116,694 | ₩117,181 | -2.98% | 25.3만 |
|---|
| 2025.10.15 | ₩121,979 | ₩123,447 | ₩119,043 | ₩119,797 | -1.79% | 16만 |
|---|
| 2025.10.14 | ₩122,326 | ₩122,326 | ₩120,311 | ₩120,364 | -1.60% | 25.7만 |
|---|
| 2025.10.13 | ₩123,967 | ₩125,182 | ₩122,406 | ₩123,193 | -0.62% | 23.5만 |
|---|
| 2025.10.10 | ₩125,729 | ₩125,782 | ₩121,592 | ₩122,820 | -2.31% | 25.6만 |
|---|