시장 데이터를 불러오는 중
전체 종목
스트라이드 과거 주가
Stride, Inc. Common Stock · LRN · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Stride, Inc. Common Stock · LRN · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩109,882 | ₩114,880 | ₩109,587 | ₩114,692 | +4.38% | 76.1만 |
| 2026.10.08 | ₩107,014 | ₩109,252 | ₩107,014 | ₩109,024 | +1.88% | 76.7만 |
| 2026.10.07 | ₩107,068 | ₩107,992 | ₩105,486 | ₩106,692 | -0.35% | 49.7만 |
| 2026.10.06 | ₩106,170 | ₩106,947 | ₩104,481 | ₩106,867 | +0.66% | 60.1만 |
| 2026.10.05 | ₩105,419 | ₩106,049 | ₩104,173 | ₩105,701 | +0.27% | 86.9만 |
| 2026.10.02 | ₩104,950 | ₩106,572 | ₩104,669 | ₩105,714 | +0.73% | 70.3만 |
| 2026.10.01 | ₩105,446 | ₩106,786 | ₩103,852 | ₩103,878 | -1.49% | 61.3만 |
| 2026.09.30 | ₩101,842 | ₩104,977 | ₩101,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,495 |
| +2.61% |
| 68.4만 |
| 2026.09.29 | ₩102,190 | ₩102,981 | ₩99,952 | ₩101,292 | -0.88% | 61.5만 |
|---|
| 2026.09.28 | ₩105,192 | ₩105,192 | ₩102,512 | ₩102,726 | -2.34% | 36.4만 |
|---|
| 2026.09.25 | ₩107,108 | ₩107,684 | ₩103,811 | ₩105,272 | -1.71% | 48.9만 |
|---|
| 2026.09.24 | ₩105,674 | ₩107,684 | ₩105,312 | ₩107,255 | +1.50% | 48.2만 |
|---|
| 2026.09.23 | ₩105,352 | ₩105,419 | ₩103,182 | ₩105,232 | -0.11% | 41.4만 |
|---|
| 2026.09.22 | ₩107,202 | ₩108,046 | ₩103,517 | ₩105,446 | -1.64% | 93.2만 |
|---|
| 2026.09.21 | ₩105,393 | ₩107,121 | ₩104,669 | ₩106,532 | +1.08% | 132.5만 |
|---|
| 2026.09.18 | ₩108,140 | ₩108,180 | ₩105,352 | ₩105,728 | -2.23% | 167.3만 |
|---|
| 2026.09.17 | ₩109,882 | ₩110,766 | ₩107,925 | ₩108,475 | -1.28% | 53만 |
|---|
| 2026.09.16 | ₩112,910 | ₩113,165 | ₩109,815 | ₩109,935 | -2.63% | 87.6만 |
|---|
| 2026.09.15 | ₩109,225 | ₩112,213 | ₩109,078 | ₩111,972 | +2.52% | 45.6만 |
|---|
| 2026.09.14 | ₩111,905 | ₩113,138 | ₩110,485 | ₩110,820 | -0.97% | 48.1만 |
|---|
| 2026.09.11 | ₩110,002 | ₩110,967 | ₩107,791 | ₩109,882 | -0.11% | 54.7만 |
|---|
| 2026.09.10 | ₩109,908 | ₩110,860 | ₩108,823 | ₩109,145 | -0.69% | 57.7만 |
|---|
| 2026.09.09 | ₩110,190 | ₩111,798 | ₩108,984 | ₩109,493 | -0.63% | 107.8만 |
|---|
| 2026.09.08 | ₩111,771 | ₩112,883 | ₩110,069 | ₩110,083 | -1.51% | 96.7만 |
|---|
| 2026.09.04 | ₩113,325 | ₩115,054 | ₩112,160 | ₩113,473 | +0.13% | 63.3만 |
|---|
| 2026.09.03 | ₩114,170 | ₩116,676 | ₩112,843 | ₩114,974 | +0.70% | 52.9만 |
|---|
| 2026.09.02 | ₩114,304 | ₩117,131 | ₩113,768 | ₩114,036 | -0.23% | 76.7만 |
|---|
| 2026.09.01 | ₩115,912 | ₩117,051 | ₩114,304 | ₩116,957 | +0.90% | 82.5만 |
|---|
| 2026.08.31 | ₩115,858 | ₩117,158 | ₩115,537 | ₩116,166 | +0.27% | 60.1만 |
|---|
| 2026.08.28 | ₩114,518 | ₩116,488 | ₩114,465 | ₩116,367 | +1.61% | 36.2만 |
|---|
| 2026.08.27 | ₩112,776 | ₩114,893 | ₩112,602 | ₩114,304 | +1.35% | 31.2만 |
|---|
| 2026.08.26 | ₩113,754 | ₩115,336 | ₩112,039 | ₩113,339 | -0.37% | 43.6만 |
|---|
| 2026.08.25 | ₩112,696 | ₩115,523 | ₩111,878 | ₩114,692 | +1.77% | 73.7만 |
|---|
| 2026.08.24 | ₩113,888 | ₩116,274 | ₩113,245 | ₩113,996 | +0.09% | 42.3만 |
|---|
| 2026.08.21 | ₩112,722 | ₩113,701 | ₩112,026 | ₩113,044 | +0.29% | 38.3만 |
|---|
| 2026.08.20 | ₩113,031 | ₩113,593 | ₩109,868 | ₩112,655 | -0.33% | 45.4만 |
|---|
| 2026.08.19 | ₩112,334 | ₩115,148 | ₩112,334 | ₩112,789 | +0.41% | 48.7만 |
|---|
| 2026.08.18 | ₩112,629 | ₩114,692 | ₩111,624 | ₩112,240 | -0.35% | 87.2만 |
|---|
| 2026.08.17 | ₩112,387 | ₩112,387 | ₩108,729 | ₩111,798 | -0.52% | 92.8만 |
|---|
| 2026.08.14 | ₩110,860 | ₩112,749 | ₩110,310 | ₩111,704 | +0.76% | 48.8만 |
|---|
| 2026.08.13 | ₩105,594 | ₩112,227 | ₩105,594 | ₩112,119 | +6.18% | 102.3만 |
|---|
| 2026.08.12 | ₩104,830 | ₩106,237 | ₩103,423 | ₩105,312 | +0.46% | 81.9만 |
|---|
| 2026.08.11 | ₩107,202 | ₩108,622 | ₩104,548 | ₩105,982 | -1.14% | 150.2만 |
|---|
| 2026.08.10 | ₩109,104 | ₩110,525 | ₩107,349 | ₩107,510 | -1.46% | 117만 |
|---|
| 2026.08.07 | ₩106,947 | ₩110,632 | ₩106,947 | ₩110,565 | +3.38% | 153.9만 |
|---|
| 2026.08.06 | ₩108,461 | ₩109,171 | ₩104,428 | ₩107,202 | -1.16% | 132만 |
|---|
| 2026.08.05 | ₩117,198 | ₩117,587 | ₩109,640 | ₩110,659 | -5.58% | 304.9만 |
|---|
| 2026.08.04 | ₩105,460 | ₩108,421 | ₩103,932 | ₩107,805 | +2.22% | 170.9만 |
|---|
| 2026.08.03 | ₩108,032 | ₩110,806 | ₩106,706 | ₩107,336 | -0.65% | 131.9만 |
|---|
| 2026.07.31 | ₩111,423 | ₩112,883 | ₩105,661 | ₩107,590 | -3.44% | 219.6만 |
|---|
| 2026.07.30 | ₩121,821 | ₩124,314 | ₩110,377 | ₩111,315 | -8.62% | 249.1만 |
|---|
| 2026.07.29 | ₩128,441 | ₩131,778 | ₩128,441 | ₩130,933 | +1.94% | 64.4만 |
|---|
| 2026.07.28 | ₩122,518 | ₩128,562 | ₩122,518 | ₩128,481 | +4.87% | 108만 |
|---|
| 2026.07.27 | ₩117,667 | ₩122,639 | ₩117,640 | ₩120,709 | +2.59% | 79.9만 |
|---|
| 2026.07.24 | ₩115,912 | ₩117,064 | ₩114,974 | ₩116,421 | +0.44% | 79.2만 |
|---|
| 2026.07.23 | ₩111,825 | ₩115,724 | ₩111,825 | ₩115,336 | +3.14% | 52.6만 |
|---|
| 2026.07.22 | ₩115,188 | ₩115,255 | ₩110,578 | ₩112,856 | -2.02% | 54.1만 |
|---|
| 2026.07.21 | ₩113,593 | ₩115,094 | ₩112,106 | ₩113,486 | -0.09% | 52.2만 |
|---|
| 2026.07.20 | ₩116,475 | ₩116,609 | ₩114,438 | ₩114,759 | -1.47% | 39만 |
|---|
| 2026.07.17 | ₩116,903 | ₩117,118 | ₩115,068 | ₩117,011 | +0.09% | 44.2만 |
|---|
| 2026.07.16 | ₩116,314 | ₩120,883 | ₩113,379 | ₩117,413 | +0.94% | 97.1만 |
|---|
| 2026.07.15 | ₩116,783 | ₩116,890 | ₩109,801 | ₩111,744 | -4.31% | 142.6만 |
|---|
| 2026.07.14 | ₩121,580 | ₩123,711 | ₩113,808 | ₩116,421 | -4.24% | 131.5만 |
|---|
| 2026.07.13 | ₩123,121 | ₩124,206 | ₩121,955 | ₩123,309 | +0.15% | 45만 |
|---|
| 2026.07.10 | ₩122,866 | ₩122,920 | ₩120,923 | ₩121,942 | -0.75% | 26.6만 |
|---|
| 2026.07.09 | ₩119,302 | ₩123,523 | ₩119,302 | ₩122,062 | +2.31% | 54.1만 |
|---|
| 2026.07.08 | ₩121,821 | ₩123,871 | ₩120,227 | ₩120,441 | -1.13% | 48.8만 |
|---|
| 2026.07.07 | ₩122,143 | ₩122,491 | ₩118,967 | ₩122,036 | -0.09% | 56.1만 |
|---|
| 2026.07.06 | ₩120,923 | ₩124,059 | ₩117,627 | ₩120,977 | +0.04% | 65.7만 |
|---|
| 2026.07.02 | ₩118,980 | ₩122,129 | ₩118,096 | ₩121,191 | +1.86% | 53.3만 |
|---|
| 2026.07.01 | ₩117,238 | ₩122,505 | ₩116,903 | ₩118,686 | +1.23% | 78.1만 |
|---|
| 2026.06.30 | ₩115,537 | ₩117,225 | ₩115,041 | ₩115,563 | +0.02% | 54.2만 |
|---|
| 2026.06.29 | ₩116,019 | ₩117,882 | ₩112,481 | ₩115,711 | -0.27% | 72.7만 |
|---|
| 2026.06.26 | ₩116,327 | ₩121,982 | ₩115,403 | ₩116,743 | +0.36% | 186.4만 |
|---|
| 2026.06.25 | ₩113,232 | ₩116,367 | ₩113,232 | ₩115,389 | +1.91% | 48.7만 |
|---|
| 2026.06.24 | ₩111,637 | ₩113,835 | ₩110,444 | ₩113,647 | +1.80% | 67.6만 |
|---|
| 2026.06.23 | ₩110,806 | ₩111,959 | ₩109,935 | ₩111,195 | +0.35% | 50.8만 |
|---|
| 2026.06.22 | ₩110,123 | ₩111,382 | ₩108,287 | ₩110,310 | +0.17% | 71.5만 |
|---|
| 2026.06.18 | ₩110,498 | ₩113,124 | ₩107,496 | ₩110,954 | +0.41% | 131.5만 |
|---|
| 2026.06.17 | ₩111,007 | ₩115,483 | ₩110,645 | ₩112,937 | +1.74% | 63.6만 |
|---|
| 2026.06.16 | ₩111,436 | ₩114,960 | ₩111,128 | ₩111,704 | +0.24% | 169.9만 |
|---|
| 2026.06.15 | ₩128,977 | ₩129,982 | ₩107,764 | ₩111,945 | -13.21% | 426.1만 |
|---|
| 2026.06.12 | ₩132,783 | ₩136,159 | ₩129,781 | ₩130,933 | -1.39% | 66.8만 |
|---|
| 2026.06.11 | ₩133,412 | ₩133,801 | ₩131,309 | ₩133,292 | -0.09% | 38.4만 |
|---|
| 2026.06.10 | ₩129,392 | ₩133,922 | ₩128,749 | ₩133,788 | +3.40% | 53만 |
|---|
| 2026.06.09 | ₩129,513 | ₩133,332 | ₩127,557 | ₩130,156 | +0.50% | 53.4만 |
|---|
| 2026.06.08 | ₩133,975 | ₩134,726 | ₩129,620 | ₩129,620 | -3.25% | 88.7만 |
|---|
| 2026.06.05 | ₩137,808 | ₩138,920 | ₩132,354 | ₩134,015 | -2.75% | 74.7만 |
|---|
| 2026.06.04 | ₩136,039 | ₩136,682 | ₩134,176 | ₩136,669 | +0.46% | 68.8만 |
|---|
| 2026.06.03 | ₩130,438 | ₩133,506 | ₩130,438 | ₩133,506 | +2.35% | 86.6만 |
|---|
| 2026.06.02 | ₩128,079 | ₩132,662 | ₩127,302 | ₩131,201 | +2.44% | 96만 |
|---|
| 2026.06.01 | ₩124,756 | ₩131,764 | ₩124,756 | ₩129,312 | +3.65% | 70만 |
|---|
| 2026.05.29 | ₩123,108 | ₩126,176 | ₩123,054 | ₩123,791 | +0.56% | 99.8만 |
|---|
| 2026.05.28 | ₩122,116 | ₩125,278 | ₩122,089 | ₩123,242 | +0.92% | 72.4만 |
|---|
| 2026.05.27 | ₩119,811 | ₩123,067 | ₩119,811 | ₩121,915 | +1.76% | 71.5만 |
|---|
| 2026.05.26 | ₩118,029 | ₩120,200 | ₩117,748 | ₩119,905 | +1.59% | 37.8만 |
|---|
| 2026.05.22 | ₩118,042 | ₩119,490 | ₩117,654 | ₩118,766 | +0.61% | 39.4만 |
|---|
| 2026.05.21 | ₩117,761 | ₩117,922 | ₩115,644 | ₩117,453 | -0.26% | 41.8만 |
|---|
| 2026.05.20 | ₩120,803 | ₩121,486 | ₩117,975 | ₩119,342 | -1.21% | 41.3만 |
|---|
| 2026.05.19 | ₩121,325 | ₩122,786 | ₩118,913 | ₩120,856 | -0.39% | 45.8만 |
|---|
| 2026.05.18 | ₩118,310 | ₩121,942 | ₩118,310 | ₩120,361 | +1.73% | 40.7만 |
|---|
| 2026.05.15 | ₩118,940 | ₩121,352 | ₩117,506 | ₩118,310 | -0.53% | 35.1만 |
|---|
| 2026.05.14 | ₩119,195 | ₩119,918 | ₩117,882 | ₩118,458 | -0.62% | 29.7만 |
|---|
| 2026.05.13 | ₩117,868 | ₩118,900 | ₩115,309 | ₩118,096 | +0.19% | 44.2만 |
|---|
| 2026.05.12 | ₩117,145 | ₩118,779 | ₩113,875 | ₩117,145 | 0.00% | 128.7만 |
|---|
| 2026.05.11 | ₩116,863 | ₩118,418 | ₩115,711 | ₩117,037 | +0.15% | 90.6만 |
|---|
| 2026.05.08 | ₩123,456 | ₩124,046 | ₩112,722 | ₩117,828 | -4.56% | 138.9만 |
|---|
| 2026.05.07 | ₩123,523 | ₩124,501 | ₩121,433 | ₩122,826 | -0.56% | 75.2만 |
|---|
| 2026.05.06 | ₩126,886 | ₩127,516 | ₩124,555 | ₩124,622 | -1.78% | 43.6만 |
|---|
| 2026.05.05 | ₩124,099 | ₩126,699 | ₩123,831 | ₩125,640 | +1.24% | 58.9만 |
|---|
| 2026.05.04 | ₩123,617 | ₩124,662 | ₩120,160 | ₩123,630 | +0.01% | 60.7만 |
|---|
| 2026.05.01 | ₩130,183 | ₩132,622 | ₩123,041 | ₩124,729 | -4.19% | 74.9만 |
|---|
| 2026.04.30 | ₩126,216 | ₩130,866 | ₩125,922 | ₩130,196 | +3.15% | 113.6만 |
|---|
| 2026.04.29 | ₩121,902 | ₩133,774 | ₩117,922 | ₩127,516 | +4.61% | 240만 |
|---|
| 2026.04.28 | ₩132,005 | ₩132,461 | ₩121,942 | ₩124,059 | -6.02% | 168만 |
|---|
| 2026.04.27 | ₩131,483 | ₩132,327 | ₩129,660 | ₩131,041 | -0.34% | 113.5만 |
|---|
| 2026.04.24 | ₩130,826 | ₩132,984 | ₩129,325 | ₩131,483 | +0.50% | 54.5만 |
|---|
| 2026.04.23 | ₩136,307 | ₩137,339 | ₩129,526 | ₩131,804 | -3.30% | 67.9만 |
|---|
| 2026.04.22 | ₩131,898 | ₩136,856 | ₩131,054 | ₩136,722 | +3.66% | 52만 |
|---|
| 2026.04.21 | ₩132,032 | ₩134,082 | ₩130,813 | ₩131,469 | -0.43% | 67만 |
|---|
| 2026.04.20 | ₩131,684 | ₩133,560 | ₩130,451 | ₩132,635 | +0.72% | 52.2만 |
|---|
| 2026.04.17 | ₩131,456 | ₩132,823 | ₩130,786 | ₩131,912 | +0.35% | 104만 |
|---|
| 2026.04.16 | ₩126,645 | ₩130,692 | ₩126,645 | ₩129,875 | +2.55% | 96.8만 |
|---|
| 2026.04.15 | ₩125,962 | ₩127,114 | ₩125,292 | ₩125,975 | +0.01% | 58.5만 |
|---|
| 2026.04.14 | ₩122,706 | ₩125,747 | ₩122,706 | ₩125,332 | +2.14% | 63만 |
|---|
| 2026.04.13 | ₩119,905 | ₩124,287 | ₩119,905 | ₩123,121 | +2.68% | 61.2만 |
|---|
| 2026.04.10 | ₩121,111 | ₩121,379 | ₩117,828 | ₩120,883 | -0.19% | 51.9만 |
|---|
| 2026.04.09 | ₩119,985 | ₩123,094 | ₩119,476 | ₩121,111 | +0.94% | 46.8만 |
|---|
| 2026.04.08 | ₩123,014 | ₩123,898 | ₩120,079 | ₩120,361 | -2.16% | 65.8만 |
|---|
| 2026.04.07 | ₩120,414 | ₩121,580 | ₩117,466 | ₩119,195 | -1.01% | 37만 |
|---|
| 2026.04.06 | ₩119,436 | ₩120,763 | ₩118,042 | ₩119,784 | +0.29% | 34.3만 |
|---|
| 2026.04.02 | ₩117,922 | ₩120,602 | ₩116,274 | ₩120,119 | +1.86% | 44.7만 |
|---|
| 2026.04.01 | ₩117,855 | ₩119,155 | ₩116,193 | ₩119,074 | +1.03% | 68.7만 |
|---|
| 2026.03.31 | ₩113,379 | ₩119,262 | ₩113,245 | ₩118,150 | +4.21% | 71.2만 |
|---|
| 2026.03.30 | ₩116,434 | ₩116,676 | ₩110,659 | ₩112,789 | -3.13% | 100만 |
|---|
| 2026.03.27 | ₩117,252 | ₩117,908 | ₩113,366 | ₩114,719 | -2.16% | 73.4만 |
|---|
| 2026.03.26 | ₩118,136 | ₩119,825 | ₩116,314 | ₩117,734 | -0.34% | 36.7만 |
|---|
| 2026.03.25 | ₩116,756 | ₩119,034 | ₩114,706 | ₩118,726 | +1.69% | 48.9만 |
|---|
| 2026.03.24 | ₩116,381 | ₩118,056 | ₩114,826 | ₩116,327 | -0.05% | 51만 |
|---|
| 2026.03.23 | ₩115,697 | ₩117,279 | ₩114,599 | ₩117,024 | +1.15% | 59.5만 |
|---|
| 2026.03.20 | ₩116,769 | ₩116,769 | ₩112,696 | ₩113,982 | -2.39% | 213.7만 |
|---|
| 2026.03.19 | ₩115,215 | ₩118,712 | ₩115,215 | ₩117,131 | +1.66% | 67.9만 |
|---|
| 2026.03.18 | ₩115,965 | ₩119,905 | ₩115,255 | ₩116,595 | +0.54% | 106.3만 |
|---|
| 2026.03.17 | ₩112,441 | ₩116,836 | ₩111,516 | ₩116,689 | +3.78% | 119만 |
|---|
| 2026.03.16 | ₩111,624 | ₩113,540 | ₩109,091 | ₩111,181 | -0.40% | 69.9만 |
|---|
| 2026.03.13 | ₩113,379 | ₩114,331 | ₩111,985 | ₩113,044 | -0.30% | 45.8만 |
|---|
| 2026.03.12 | ₩113,593 | ₩114,773 | ₩112,026 | ₩112,361 | -1.09% | 49.5만 |
|---|
| 2026.03.11 | ₩113,339 | ₩114,398 | ₩111,945 | ₩114,223 | +0.78% | 99.9만 |
|---|
| 2026.03.10 | ₩114,357 | ₩114,652 | ₩111,101 | ₩113,366 | -0.87% | 102.5만 |
|---|
| 2026.03.09 | ₩114,398 | ₩114,826 | ₩112,227 | ₩114,317 | -0.07% | 55.3만 |
|---|
| 2026.03.06 | ₩115,188 | ₩116,702 | ₩112,468 | ₩116,354 | +1.01% | 90.4만 |
|---|
| 2026.03.05 | ₩115,791 | ₩116,743 | ₩112,923 | ₩115,671 | -0.10% | 94.2만 |
|---|
| 2026.03.04 | ₩115,068 | ₩116,341 | ₩112,173 | ₩116,166 | +0.95% | 92.5만 |
|---|
| 2026.03.03 | ₩114,572 | ₩117,439 | ₩111,838 | ₩116,113 | +1.35% | 107.9만 |
|---|
| 2026.03.02 | ₩111,409 | ₩115,389 | ₩111,289 | ₩115,215 | +3.42% | 66.3만 |
|---|
| 2026.02.27 | ₩113,969 | ₩114,424 | ₩111,369 | ₩113,071 | -0.79% | 63.7만 |
|---|
| 2026.02.26 | ₩113,902 | ₩117,305 | ₩113,312 | ₩115,054 | +1.01% | 113.3만 |
|---|
| 2026.02.25 | ₩111,007 | ₩113,124 | ₩108,528 | ₩112,856 | +1.67% | 67.6만 |
|---|
| 2026.02.24 | ₩108,153 | ₩112,629 | ₩107,791 | ₩111,007 | +2.64% | 65.8만 |
|---|
| 2026.02.23 | ₩109,694 | ₩110,578 | ₩106,974 | ₩108,394 | -1.18% | 69.4만 |
|---|
| 2026.02.20 | ₩112,066 | ₩112,240 | ₩109,748 | ₩110,659 | -1.26% | 51.9만 |
|---|
| 2026.02.19 | ₩112,803 | ₩113,660 | ₩108,877 | ₩111,141 | -1.47% | 62.1만 |
|---|
| 2026.02.18 | ₩112,441 | ₩113,674 | ₩111,021 | ₩112,897 | +0.41% | 86.9만 |
|---|
| 2026.02.17 | ₩114,250 | ₩116,461 | ₩110,900 | ₩112,267 | -1.74% | 60만 |
|---|
| 2026.02.13 | ₩112,320 | ₩114,317 | ₩111,222 | ₩113,754 | +1.28% | 69.1만 |
|---|
| 2026.02.12 | ₩115,188 | ₩116,207 | ₩110,712 | ₩113,165 | -1.76% | 123.8만 |
|---|
| 2026.02.11 | ₩118,069 | ₩118,860 | ₩113,942 | ₩115,068 | -2.54% | 74만 |
|---|
| 2026.02.10 | ₩118,042 | ₩121,593 | ₩116,287 | ₩118,069 | +0.02% | 130.2만 |
|---|
| 2026.02.09 | ₩116,890 | ₩117,386 | ₩111,449 | ₩117,265 | +0.32% | 150.7만 |
|---|
| 2026.02.06 | ₩116,233 | ₩119,248 | ₩115,604 | ₩117,694 | +1.26% | 110.8만 |
|---|
| 2026.02.05 | ₩115,831 | ₩119,490 | ₩115,094 | ₩115,818 | -0.01% | 142.5만 |
|---|
| 2026.02.04 | ₩115,590 | ₩118,578 | ₩114,250 | ₩115,845 | +0.22% | 185.2만 |
|---|
| 2026.02.03 | ₩113,969 | ₩116,823 | ₩111,114 | ₩114,934 | +0.85% | 206.1만 |
|---|
| 2026.02.02 | ₩113,902 | ₩119,865 | ₩113,701 | ₩115,992 | +1.84% | 263만 |
|---|
| 2026.01.30 | ₩113,057 | ₩115,135 | ₩110,605 | ₩113,366 | +0.27% | 235.5만 |
|---|
| 2026.01.29 | ₩108,180 | ₩113,111 | ₩104,254 | ₩112,615 | +4.10% | 274.3만 |
|---|
| 2026.01.28 | ₩120,602 | ₩123,898 | ₩110,806 | ₩110,887 | -8.06% | 685.9만 |
|---|
| 2026.01.27 | ₩95,141 | ₩97,326 | ₩93,131 | ₩97,058 | +2.01% | 234.9만 |
|---|
| 2026.01.26 | ₩98,666 | ₩99,014 | ₩95,945 | ₩95,945 | -2.76% | 166.7만 |
|---|
| 2026.01.23 | ₩97,915 | ₩98,237 | ₩95,584 | ₩98,170 | +0.26% | 103.6만 |
|---|
| 2026.01.22 | ₩96,374 | ₩98,089 | ₩96,079 | ₩97,728 | +1.40% | 104.8만 |
|---|
| 2026.01.21 | ₩92,863 | ₩96,026 | ₩92,354 | ₩95,959 | +3.33% | 126.8만 |
|---|
| 2026.01.20 | ₩93,413 | ₩94,324 | ₩92,220 | ₩92,997 | -0.44% | 103.9만 |
|---|
| 2026.01.16 | ₩93,131 | ₩94,404 | ₩91,858 | ₩93,413 | +0.30% | 79.5만 |
|---|
| 2026.01.15 | ₩94,391 | ₩95,369 | ₩93,252 | ₩93,520 | -0.92% | 66.1만 |
|---|
| 2026.01.14 | ₩92,595 | ₩94,981 | ₩92,287 | ₩94,311 | +1.85% | 244.8만 |
|---|
| 2026.01.13 | ₩93,239 | ₩93,708 | ₩90,170 | ₩92,502 | -0.79% | 64.1만 |
|---|
| 2026.01.12 | ₩93,332 | ₩94,056 | ₩90,947 | ₩92,435 | -0.96% | 103.1만 |
|---|
| 2026.01.09 | ₩93,131 | ₩94,297 | ₩90,090 | ₩94,016 | +0.95% | 129.8만 |
|---|
| 2026.01.08 | ₩91,309 | ₩93,198 | ₩90,451 | ₩92,770 | +1.60% | 94.1만 |
|---|
| 2026.01.07 | ₩91,590 | ₩91,724 | ₩89,339 | ₩90,853 | -0.80% | 102.2만 |
|---|
| 2026.01.06 | ₩91,121 | ₩93,587 | ₩90,840 | ₩91,577 | +0.50% | 114.2만 |
|---|
| 2026.01.05 | ₩86,230 | ₩93,239 | ₩84,984 | ₩90,585 | +5.05% | 223.6만 |
|---|
| 2026.01.02 | ₩86,994 | ₩87,503 | ₩86,002 | ₩86,579 | -0.48% | 60만 |
|---|
| 2025.12.31 | ₩87,477 | ₩87,731 | ₩86,914 | ₩87,007 | -0.54% | 64.2만 |
|---|
| 2025.12.30 | ₩88,937 | ₩89,312 | ₩87,771 | ₩87,785 | -1.30% | 85.7만 |
|---|
| 2025.12.29 | ₩88,803 | ₩89,299 | ₩87,490 | ₩89,232 | +0.48% | 77.2만 |
|---|
| 2025.12.26 | ₩88,227 | ₩89,058 | ₩87,637 | ₩88,723 | +0.56% | 49.7만 |
|---|
| 2025.12.24 | ₩87,396 | ₩88,790 | ₩87,275 | ₩88,374 | +1.12% | 40.2만 |
|---|
| 2025.12.23 | ₩89,098 | ₩89,487 | ₩87,101 | ₩87,704 | -1.56% | 174.9만 |
|---|
| 2025.12.22 | ₩88,227 | ₩88,991 | ₩87,423 | ₩88,709 | +0.55% | 70.3만 |
|---|
| 2025.12.19 | ₩87,972 | ₩90,867 | ₩87,758 | ₩88,549 | +0.65% | 234.8만 |
|---|
| 2025.12.18 | ₩89,071 | ₩89,741 | ₩87,678 | ₩88,147 | -1.04% | 109.4만 |
|---|
| 2025.12.17 | ₩87,302 | ₩89,634 | ₩87,101 | ₩88,629 | +1.52% | 107.9만 |
|---|
| 2025.12.16 | ₩86,565 | ₩90,786 | ₩85,775 | ₩88,200 | +1.89% | 214만 |
|---|
| 2025.12.15 | ₩86,927 | ₩87,919 | ₩85,399 | ₩85,641 | -1.48% | 110.7만 |
|---|
| 2025.12.12 | ₩84,957 | ₩87,503 | ₩84,542 | ₩86,431 | +1.74% | 122.2만 |
|---|
| 2025.12.11 | ₩83,751 | ₩85,399 | ₩83,162 | ₩84,971 | +1.46% | 127.7만 |
|---|
| 2025.12.10 | ₩82,907 | ₩84,153 | ₩81,942 | ₩84,046 | +1.37% | 159.6만 |
|---|
| 2025.12.09 | ₩82,411 | ₩84,649 | ₩81,835 | ₩83,028 | +0.75% | 124.4만 |
|---|
| 2025.12.08 | ₩83,644 | ₩84,207 | ₩81,915 | ₩82,425 | -1.46% | 107.9만 |
|---|
| 2025.12.05 | ₩81,996 | ₩85,654 | ₩81,956 | ₩83,992 | +2.44% | 165.8만 |
|---|
| 2025.12.04 | ₩82,371 | ₩82,894 | ₩81,219 | ₩81,768 | -0.73% | 110.1만 |
|---|
| 2025.12.03 | ₩83,202 | ₩84,207 | ₩81,902 | ₩82,023 | -1.42% | 138.9만 |
|---|
| 2025.12.02 | ₩84,636 | ₩85,828 | ₩83,202 | ₩83,269 | -1.61% | 138만 |
|---|
| 2025.12.01 | ₩85,038 | ₩86,820 | ₩83,912 | ₩83,912 | -1.32% | 108.9만 |
|---|
| 2025.11.28 | ₩85,386 | ₩86,538 | ₩85,038 | ₩85,131 | -0.30% | 52.2만 |
|---|
| 2025.11.26 | ₩84,515 | ₩86,203 | ₩84,260 | ₩85,493 | +1.16% | 93.6만 |
|---|
| 2025.11.25 | ₩84,770 | ₩85,922 | ₩84,314 | ₩84,368 | -0.47% | 133만 |
|---|
| 2025.11.24 | ₩86,793 | ₩87,155 | ₩82,934 | ₩84,649 | -2.47% | 182.9만 |
|---|
| 2025.11.21 | ₩88,254 | ₩90,130 | ₩87,704 | ₩87,865 | -0.44% | 187.3만 |
|---|
| 2025.11.20 | ₩87,999 | ₩90,626 | ₩87,879 | ₩88,120 | +0.14% | 186.6만 |
|---|
| 2025.11.19 | ₩87,115 | ₩88,977 | ₩86,927 | ₩88,214 | +1.26% | 122.1만 |
|---|
| 2025.11.18 | ₩84,046 | ₩87,195 | ₩83,966 | ₩86,525 | +2.95% | 135.7만 |
|---|
| 2025.11.17 | ₩86,096 | ₩86,096 | ₩83,738 | ₩84,073 | -2.35% | 154.3만 |
|---|
| 2025.11.14 | ₩86,324 | ₩87,812 | ₩85,239 | ₩85,895 | -0.50% | 128.9만 |
|---|
| 2025.11.13 | ₩88,307 | ₩89,915 | ₩86,297 | ₩87,075 | -1.40% | 149.4만 |
|---|
| 2025.11.12 | ₩88,013 | ₩90,920 | ₩86,672 | ₩87,919 | -0.11% | 154.8만 |
|---|
| 2025.11.11 | ₩87,101 | ₩89,674 | ₩85,574 | ₩89,232 | +2.45% | 230.5만 |
|---|
| 2025.11.10 | ₩96,146 | ₩96,883 | ₩87,182 | ₩87,356 | -9.14% | 345.7만 |
|---|
| 2025.11.07 | ₩94,002 | ₩96,790 | ₩93,105 | ₩96,495 | +2.65% | 225.7만 |
|---|
| 2025.11.06 | ₩95,262 | ₩95,959 | ₩93,198 | ₩94,632 | -0.66% | 180.9만 |
|---|
| 2025.11.05 | ₩95,624 | ₩98,036 | ₩95,423 | ₩96,347 | +0.76% | 230.4만 |
|---|
| 2025.11.04 | ₩95,409 | ₩97,366 | ₩93,801 | ₩95,235 | -0.18% | 380.3만 |
|---|
| 2025.11.03 | ₩94,471 | ₩96,763 | ₩91,309 | ₩96,053 | +1.67% | 401.1만 |
|---|
| 2025.10.31 | ₩89,781 | ₩92,153 | ₩87,249 | ₩91,175 | +1.55% | 432.5만 |
|---|
| 2025.10.30 | ₩93,265 | ₩98,424 | ₩89,044 | ₩89,406 | -4.14% | 758.9만 |
|---|
| 2025.10.29 | ₩113,928 | ₩116,542 | ₩92,234 | ₩93,868 | -17.61% | 2512.6만 |
|---|
| 2025.10.28 | ₩203,093 | ₩207,783 | ₩202,906 | ₩205,733 | +1.30% | 144.9만 |
|---|
| 2025.10.27 | ₩203,871 | ₩205,023 | ₩201,633 | ₩204,541 | +0.33% | 80.8만 |
|---|
| 2025.10.24 | ₩204,728 | ₩207,636 | ₩202,343 | ₩203,830 | -0.44% | 46.9만 |
|---|
| 2025.10.23 | ₩204,474 | ₩207,033 | ₩202,222 | ₩203,603 | -0.43% | 48.3만 |
|---|
| 2025.10.22 | ₩205,412 | ₩207,127 | ₩201,271 | ₩204,366 | -0.51% | 49.3만 |
|---|
| 2025.10.21 | ₩194,196 | ₩204,206 | ₩193,418 | ₩204,125 | +5.11% | 63.4만 |
|---|
| 2025.10.20 | ₩195,710 | ₩197,961 | ₩193,713 | ₩195,094 | -0.31% | 300.5만 |
|---|
| 2025.10.17 | ₩187,804 | ₩194,410 | ₩187,804 | ₩194,236 | +3.42% | 60.4만 |
|---|
| 2025.10.16 | ₩194,665 | ₩195,321 | ₩184,507 | ₩188,514 | -3.16% | 96.2만 |
|---|
| 2025.10.15 | ₩194,879 | ₩198,578 | ₩194,370 | ₩195,978 | +0.56% | 104.2만 |
|---|
| 2025.10.14 | ₩193,700 | ₩196,219 | ₩192,521 | ₩196,179 | +1.28% | 34.6만 |
|---|
| 2025.10.13 | ₩192,320 | ₩195,817 | ₩192,320 | ₩194,290 | +1.02% | 44.8만 |
|---|
| 2025.10.10 | ₩193,700 | ₩198,819 | ₩192,936 | ₩193,727 | +0.01% | 45.5만 |
|---|