GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Microstrategy : ( MSTR:US )

1,618.70USD ▼ -56.65 (-3.38%)

2024-05-29
최근 1년 일별 시세 (2024-05-29 종가기준)
날짜 종가 전일대비 변동률
24-05-29 1,618.70 ▼-56.65 ▼-3.38%
24-05-28 1,675.35 ▼-9.49 ▼-0.56%
24-05-24 1,684.84 ▲140.77 ▲9.12%
24-05-23 1,544.07 ▼-102.93 ▼-6.25%
24-05-22 1,647.00 ▼-8.42 ▼-0.51%
24-05-21 1,655.42 ▼-71.82 ▼-4.16%
24-05-20 1,727.24 ▲142.74 ▲9.01%
24-05-17 1,584.50 ▲144.52 ▲10.04%
24-05-16 1,439.98 ▼-63.49 ▼-4.22%
24-05-15 1,503.47 ▲205.84 ▲15.86%
24-05-14 1,297.63 ▲51.67 ▲4.15%
24-05-13 1,245.96 ▲65.48 ▲5.55%
24-05-10 1,180.48 ▼-83.16 ▼-6.58%
24-05-09 1,263.64 ▲30.52 ▲2.48%
24-05-08 1,233.12 ▼-24.33 ▼-1.93%
24-05-07 1,257.45 ▼-11.36 ▼-0.9%
24-05-06 1,268.81 ▲46.85 ▲3.83%
24-05-03 1,221.96 ▲92.54 ▲8.19%
24-05-02 1,129.42 ▲101.15 ▲9.84%
24-05-01 1,028.27 ▼-36.76 ▼-3.45%
24-04-30 1,065.03 ▼-227.91 ▼-17.63%
24-04-29 1,292.94 ▲10.56 ▲0.82%
24-04-26 1,282.38 ▲41.97 ▲3.38%
24-04-25 1,240.41 ▼-25.26 ▼-2%
24-04-24 1,265.67 ▼-72.97 ▼-5.45%
24-04-23 1,338.64 ▲14.63 ▲1.1%
24-04-22 1,324.01 ▲149.90 ▲12.77%
24-04-19 1,174.11 ▼-34.05 ▼-2.82%
24-04-18 1,208.16 ▲20.11 ▲1.69%
24-04-17 1,188.05 ▼-65.98 ▼-5.26%
24-04-16 1,254.03 ▼-81.85 ▼-6.13%
24-04-15 1,335.88 ▼-143.70 ▼-9.71%
24-04-12 1,479.58 ▼-72.23 ▼-4.65%
24-04-11 1,551.81 ▼-14.19 ▼-0.91%
24-04-10 1,566.00 ▲124.98 ▲8.67%
24-04-09 1,441.02 ▼-71.97 ▼-4.76%
24-04-08 1,512.99 ▲73.99 ▲5.14%
24-04-05 1,439.00 ▼-176.42 ▼-10.92%
24-04-04 1,615.42 ▲9.31 ▲0.58%
24-04-03 1,606.11 ▲27.28 ▲1.73%
24-04-02 1,578.83 ▼-57.91 ▼-3.54%
24-04-01 1,636.74 ▼-67.82 ▼-3.98%
24-03-28 1,704.56 ▼-214.60 ▼-11.18%
24-03-27 1,919.16 ▲42.17 ▲2.25%
24-03-26 1,876.99 ▲20.99 ▲1.13%
24-03-25 1,856.00 ▲333.00 ▲21.86%
24-03-22 1,523.00 ▼-76.29 ▼-4.77%
24-03-21 1,599.29 ▲52.77 ▲3.41%
24-03-20 1,546.52 ▲129.02 ▲9.1%
24-03-19 1,417.50 ▼-85.26 ▼-5.67%
24-03-18 1,502.76 ▼-279.60 ▼-15.69%
24-03-15 1,782.36 ▲105.51 ▲6.29%
24-03-14 1,676.85 ▼-89.30 ▼-5.06%
24-03-13 1,766.15 ▲172.80 ▲10.85%
24-03-12 1,593.35 ▲109.12 ▲7.35%
24-03-11 1,484.23 ▲58.64 ▲4.11%
24-03-08 1,425.59 ▲125.57 ▲9.66%
24-03-07 1,300.02 ▲53.81 ▲4.32%
24-03-06 1,246.21 ▲195.20 ▲18.57%
24-03-05 1,051.01 ▼-283.00 ▼-21.21%
24-03-04 1,334.01 ▲254.62 ▲23.59%
24-03-01 1,079.39 ▲56.55 ▲5.53%
24-02-29 1,022.84 ▲59.89 ▲6.22%
24-02-28 962.95 ▲91.15 ▲10.46%
24-02-27 871.80 ▲75.32 ▲9.46%
24-02-26 796.48 ▲109.04 ▲15.86%
24-02-23 687.44 ▼-25.71 ▼-3.61%
24-02-22 713.15 ▲40.35 ▲6%
24-02-21 672.80 ▼-32.18 ▼-4.56%
24-02-20 704.98 ▲5.42 ▲0.77%
24-02-16 699.56 ▼-18.44 ▼-2.57%
24-02-15 718.00 ▼-51.88 ▼-6.74%
24-02-14 769.88 ▲83.86 ▲12.22%
24-02-13 686.02 ▼-31.50 ▼-4.39%
24-02-12 717.52 ▲71.20 ▲11.02%
24-02-09 646.32 ▲58.51 ▲9.95%
24-02-08 587.81 ▲79.80 ▲15.71%
24-02-07 508.01 ▲10.01 ▲2.01%
24-02-06 498.00 ▲7.40 ▲1.51%
24-02-05 490.60 ▼-9.50 ▼-1.9%
24-02-02 500.10 ▼-3.38 ▼-0.67%
24-02-01 503.48 ▲2.27 ▲0.45%
24-01-31 501.21 ▼-18.30 ▼-3.52%
24-01-30 519.51 ▲5.70 ▲1.11%
24-01-29 513.81 ▲19.31 ▲3.9%
24-01-26 494.50 ▲36.72 ▲8.02%
24-01-25 457.78 ▲6.79 ▲1.51%
24-01-24 450.99 ▲0.80 ▲0.18%
24-01-23 450.19 ▼-20.00 ▼-4.25%
24-01-22 470.19 ▼-10.81 ▼-2.25%
24-01-19 481.00 ▼-5.60 ▼-1.15%
24-01-18 486.60 ▼-12.40 ▼-2.48%
24-01-17 499.00 ▲16.86 ▲3.5%
24-01-16 482.14 ▼-3.39 ▼-0.7%
24-01-12 485.53 ▼-50.65 ▼-9.45%
24-01-11 536.18 ▼-29.49 ▼-5.21%
24-01-10 565.67 ▼-11.62 ▼-2.01%
24-01-09 577.29 ▼-20.72 ▼-3.46%
24-01-08 598.01 ▼-33.07 ▼-5.24%
24-01-05 631.08 ▼-24.73 ▼-3.77%
24-01-04 655.81 ▲24.75 ▲3.92%
24-01-03 631.06 ▼-54.09 ▼-7.89%
24-01-02 685.15 ▲53.53 ▲8.48%
23-12-29 631.62 ▼-36.26 ▼-5.43%
23-12-28 667.88 ▼-2.83 ▼-0.42%
23-12-27 670.71 ▲66.82 ▲11.06%
23-12-26 603.89 ▼-15.35 ▼-2.48%
23-12-22 619.24 ▲37.29 ▲6.41%
23-12-21 581.95 ▲8.48 ▲1.48%
23-12-20 573.47 ▲2.17 ▲0.38%
23-12-19 571.30 ▼-0.60 ▼-0.1%
23-12-18 571.90 ▲1.49 ▲0.26%
23-12-15 570.41 ▼-11.96 ▼-2.05%
23-12-14 582.37 ▼-3.63 ▼-0.62%
23-12-13 586.00 ▲27.68 ▲4.96%
23-12-12 558.32 ▲2.52 ▲0.45%
23-12-11 555.80 ▼-43.59 ▼-7.27%
23-12-08 599.39 ▲28.30 ▲4.96%
23-12-07 571.09 ▲2.21 ▲0.39%
23-12-06 568.89 ▼-8.62 ▼-1.49%
23-12-05 577.50 ▲14.28 ▲2.54%
23-12-04 563.22 ▲35.54 ▲6.74%
23-12-01 527.68 ▲29.38 ▲5.9%
23-11-30 498.30 ▼-8.80 ▼-1.74%
23-11-29 507.10 ▲1.23 ▲0.24%
23-11-28 505.87 ▲10.49 ▲2.12%
23-11-27 495.38 ▼-24.86 ▼-4.78%
23-11-24 520.24 ▲12.36 ▲2.43%
23-11-22 507.88 ▲14.84 ▲3.01%
23-11-21 493.04 ▼-15.49 ▼-3.05%
23-11-20 508.53 ▲22.31 ▲4.59%
23-11-17 486.22 ▼-2.86 ▼-0.58%
23-11-16 489.08 ▼-16.87 ▼-3.33%
23-11-15 505.95 ▲25.95 ▲5.41%
23-11-14 480.00 ▼-24.88 ▼-4.93%
23-11-13 504.88 ▼-4.30 ▼-0.84%
23-11-10 509.18 ▲15.11 ▲3.06%
23-11-09 494.07 ▲19.57 ▲4.12%
23-11-08 474.50 ▲0.95 ▲0.2%
23-11-07 473.55 ▲13.92 ▲3.03%
23-11-06 459.63 ▲5.68 ▲1.25%
23-11-03 453.95 ▲0.32 ▲0.07%
23-11-02 453.63 ▲26.96 ▲6.32%
23-11-01 426.67 ▲3.28 ▲0.77%
23-10-31 423.39 ▲3.17 ▲0.75%
23-10-30 420.22 ▲13.46 ▲3.31%
23-10-27 406.76 ▼-6.69 ▼-1.62%
23-10-26 413.45 ▼-19.77 ▼-4.56%
23-10-25 433.22 ▲8.35 ▲1.97%
23-10-24 424.87 ▲47.38 ▲12.55%
23-10-23 377.49 ▲29.45 ▲8.46%
23-10-20 348.04 ▲5.69 ▲1.66%
23-10-19 342.35 ▲13.21 ▲4.01%
23-10-18 329.14 ▼-6.27 ▼-1.87%
23-10-17 335.41 ▲9.61 ▲2.95%
23-10-16 325.80 ▲7.58 ▲2.38%
23-10-13 318.22 ▼-5.38 ▼-1.66%
23-10-12 323.60 ▼-11.01 ▼-3.29%
23-10-11 334.61 ▼-5.85 ▼-1.72%
23-10-10 340.46 ▲0.01 ▲0%
23-10-09 340.45 ▼-0.18 ▼-0.05%
23-10-06 340.63 ▲17.21 ▲5.32%
23-10-05 323.42 ▲3.02 ▲0.94%
23-10-04 320.40 ▲9.07 ▲2.91%
23-10-03 311.33 ▼-18.16 ▼-5.51%
23-10-02 329.49 ▲1.21 ▲0.37%
23-09-29 328.28 ▼-0.64 ▼-0.19%
23-09-28 328.92 ▲13.29 ▲4.21%
23-09-27 315.63 ▼-1.67 ▼-0.53%
23-09-26 317.30 ▼-10.30 ▼-3.14%
23-09-25 327.60 ▲4.79 ▲1.48%
23-09-22 322.81 ▼-3.25 ▼-1%
23-09-21 326.06 ▼-7.41 ▼-2.22%
23-09-20 333.47 ▼-5.79 ▼-1.71%
23-09-19 339.26 ▼-1.36 ▼-0.4%
23-09-18 340.62 ▼-0.16 ▼-0.05%
23-09-15 340.78 ▼-5.62 ▼-1.62%
23-09-14 346.40 ▲4.56 ▲1.33%
23-09-13 341.84 ▼-5.92 ▼-1.7%
23-09-12 347.76 ▲5.08 ▲1.48%
23-09-11 342.68 ▼-13.60 ▼-3.82%
23-09-08 356.28 ▲3.21 ▲0.91%
23-09-07 353.07 ▲2.37 ▲0.68%
23-09-06 350.70 ▲1.45 ▲0.42%
23-09-05 349.25 ▼-2.23 ▼-0.63%
23-09-01 351.48 ▼-6.05 ▼-1.69%
23-08-31 357.53 ▼-14.15 ▼-3.81%
23-08-30 371.68 ▼-9.84 ▼-2.58%
23-08-29 381.52 ▲37.15 ▲10.79%
23-08-28 344.37 ▲8.32 ▲2.48%
23-08-25 336.05 ▼-0.51 ▼-0.15%
23-08-24 336.56 ▼-9.84 ▼-2.84%
23-08-23 346.40 ▲16.89 ▲5.13%
23-08-22 329.51 ▼-5.74 ▼-1.71%
23-08-21 335.25 ▲6.63 ▲2.02%
23-08-18 328.62 ▼-18.17 ▼-5.24%
23-08-17 346.79 ▼-22.88 ▼-6.19%
23-08-16 369.67 ▼-6.48 ▼-1.72%
23-08-15 376.15 ▼-12.68 ▼-3.26%
23-08-14 388.83 ▲4.52 ▲1.18%
23-08-11 384.31 ▲6.30 ▲1.67%
23-08-10 378.01 ▲0.17 ▲0.04%
23-08-09 377.84 ▼-11.64 ▼-2.99%
23-08-08 389.48 ▲18.66 ▲5.03%
23-08-07 370.82 ▼-6.15 ▼-1.63%
23-08-04 376.97 ▼-12.94 ▼-3.32%
23-08-03 389.91 ▼-17.42 ▼-4.28%
23-08-02 407.33 ▼-27.65 ▼-6.36%
23-08-01 434.98 ▼-2.90 ▼-0.66%
23-07-31 437.88 ▲3.27 ▲0.75%
23-07-28 434.61 ▲8.46 ▲1.99%
23-07-27 426.15 ▼-17.31 ▼-3.9%
23-07-26 443.46 ▲6.64 ▲1.52%
23-07-25 436.82 ▲5.88 ▲1.36%
23-07-24 430.94 ▼-5.71 ▼-1.31%
23-07-21 436.65 ▼-4.18 ▼-0.95%
23-07-20 440.83 ▼-12.27 ▼-2.71%
23-07-19 453.10 ▲7.31 ▲1.64%
23-07-18 445.80 ▼-4.08 ▼-0.91%
23-07-17 449.88 ▼-8.98 ▼-1.96%
23-07-14 458.86 ▼-2.97 ▼-0.64%
23-07-13 461.83 ▲48.34 ▲11.69%
23-07-12 413.49 ▲1.19 ▲0.29%
23-07-11 412.30 ▲4.59 ▲1.13%
23-07-10 407.71 ▲26.97 ▲7.08%
23-07-07 380.74 ▲4.19 ▲1.11%
23-07-06 376.55 ▼-1.56 ▼-0.41%
23-07-05 378.11 ▲0.27 ▲0.07%
23-07-03 377.84 ▲35.42 ▲10.34%
23-06-30 342.42 ▲2.17 ▲0.64%
23-06-29 340.26 ▲14.65 ▲4.5%
23-06-28 325.61 ▲0.73 ▲0.22%
23-06-27 324.88 ▲19.14 ▲6.26%
23-06-26 305.74 ▼-23.37 ▼-7.1%
23-06-23 329.11 ▲1.88 ▲0.57%
23-06-22 327.23 ▼-4.08 ▼-1.23%
23-06-21 331.31 ▲17.91 ▲5.71%
23-06-20 313.40 ▲20.01 ▲6.82%
23-06-16 293.39 ▲15.47 ▲5.57%
23-06-15 277.92 ▼-4.96 ▼-1.75%
23-06-14 282.88 ▼-0.94 ▼-0.33%
23-06-13 283.82 ▲6.12 ▲2.2%
23-06-12 277.70 ▼-4.63 ▼-1.64%
23-06-09 282.33 ▼-8.60 ▼-2.96%
23-06-08 290.93 ▲0.12 ▲0.04%
23-06-07 290.81 ▼-8.01 ▼-2.68%
23-06-06 298.82 ▲22.46 ▲8.13%
23-06-05 276.36 ▼-25.77 ▼-8.53%
23-06-02 302.13 ▲2.19 ▲0.73%
23-06-01 299.94 ▼-1.69 ▼-0.56%
23-05-31 301.63 ▲2.36 ▲0.79%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 5월 LPR 발표, 제7회 디지털차이나 서밋, 샤오펑 'AI DAY' 개최

무료