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 | ₩109,805 | ₩114,799 | ₩109,510 | ₩114,612 | +4.38% | 76.1만 |
| 2026.10.08 | ₩106,939 | ₩109,175 | ₩106,939 | ₩108,948 | +1.88% | 76.7만 |
| 2026.10.07 | ₩106,992 | ₩107,916 | ₩105,412 | ₩106,618 | -0.35% | 49.7만 |
| 2026.10.06 | ₩106,095 | ₩106,872 | ₩104,408 | ₩106,792 | +0.66% | 60.1만 |
| 2026.10.05 | ₩105,345 | ₩105,975 | ₩104,100 | ₩105,627 | +0.27% | 86.9만 |
| 2026.10.02 | ₩104,877 | ₩106,497 | ₩104,596 | ₩105,640 | +0.73% | 70.3만 |
| 2026.10.01 | ₩105,372 | ₩106,711 | ₩103,779 | ₩103,805 | -1.49% | 61.3만 |
| 2026.09.30 | ₩101,770 | ₩104,904 | ₩101,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,421 |
| +2.61% |
| 68.4만 |
| 2026.09.29 | ₩102,118 | ₩102,908 | ₩99,882 | ₩101,221 | -0.88% | 61.5만 |
|---|
| 2026.09.28 | ₩105,118 | ₩105,118 | ₩102,440 | ₩102,654 | -2.34% | 36.4만 |
|---|
| 2026.09.25 | ₩107,033 | ₩107,608 | ₩103,739 | ₩105,198 | -1.71% | 48.9만 |
|---|
| 2026.09.24 | ₩105,600 | ₩107,608 | ₩105,238 | ₩107,180 | +1.50% | 48.2만 |
|---|
| 2026.09.23 | ₩105,278 | ₩105,345 | ₩103,109 | ₩105,158 | -0.11% | 41.4만 |
|---|
| 2026.09.22 | ₩107,126 | ₩107,970 | ₩103,444 | ₩105,372 | -1.64% | 93.2만 |
|---|
| 2026.09.21 | ₩105,319 | ₩107,046 | ₩104,596 | ₩106,457 | +1.08% | 132.5만 |
|---|
| 2026.09.18 | ₩108,064 | ₩108,104 | ₩105,278 | ₩105,653 | -2.23% | 167.3만 |
|---|
| 2026.09.17 | ₩109,805 | ₩110,688 | ₩107,850 | ₩108,399 | -1.28% | 53만 |
|---|
| 2026.09.16 | ₩112,831 | ₩113,085 | ₩109,738 | ₩109,858 | -2.63% | 87.6만 |
|---|
| 2026.09.15 | ₩109,148 | ₩112,135 | ₩109,001 | ₩111,894 | +2.52% | 45.6만 |
|---|
| 2026.09.14 | ₩111,827 | ₩113,059 | ₩110,407 | ₩110,742 | -0.97% | 48.1만 |
|---|
| 2026.09.11 | ₩109,925 | ₩110,889 | ₩107,716 | ₩109,805 | -0.11% | 54.7만 |
|---|
| 2026.09.10 | ₩109,831 | ₩110,782 | ₩108,747 | ₩109,068 | -0.69% | 57.7만 |
|---|
| 2026.09.09 | ₩110,113 | ₩111,719 | ₩108,907 | ₩109,416 | -0.63% | 107.8만 |
|---|
| 2026.09.08 | ₩111,693 | ₩112,804 | ₩109,992 | ₩110,005 | -1.51% | 96.7만 |
|---|
| 2026.09.04 | ₩113,246 | ₩114,973 | ₩112,081 | ₩113,393 | +0.13% | 63.3만 |
|---|
| 2026.09.03 | ₩114,090 | ₩116,594 | ₩112,764 | ₩114,893 | +0.70% | 52.9만 |
|---|
| 2026.09.02 | ₩114,224 | ₩117,049 | ₩113,688 | ₩113,956 | -0.23% | 76.7만 |
|---|
| 2026.09.01 | ₩115,830 | ₩116,969 | ₩114,224 | ₩116,875 | +0.90% | 82.5만 |
|---|
| 2026.08.31 | ₩115,777 | ₩117,076 | ₩115,455 | ₩116,085 | +0.27% | 60.1만 |
|---|
| 2026.08.28 | ₩114,438 | ₩116,406 | ₩114,384 | ₩116,286 | +1.61% | 36.2만 |
|---|
| 2026.08.27 | ₩112,697 | ₩114,813 | ₩112,523 | ₩114,224 | +1.35% | 31.2만 |
|---|
| 2026.08.26 | ₩113,675 | ₩115,255 | ₩111,960 | ₩113,259 | -0.37% | 43.6만 |
|---|
| 2026.08.25 | ₩112,617 | ₩115,442 | ₩111,800 | ₩114,612 | +1.77% | 73.7만 |
|---|
| 2026.08.24 | ₩113,808 | ₩116,192 | ₩113,166 | ₩113,916 | +0.09% | 42.3만 |
|---|
| 2026.08.21 | ₩112,643 | ₩113,621 | ₩111,947 | ₩112,965 | +0.29% | 38.3만 |
|---|
| 2026.08.20 | ₩112,951 | ₩113,514 | ₩109,791 | ₩112,576 | -0.33% | 45.4만 |
|---|
| 2026.08.19 | ₩112,255 | ₩115,067 | ₩112,255 | ₩112,710 | +0.41% | 48.7만 |
|---|
| 2026.08.18 | ₩112,550 | ₩114,612 | ₩111,545 | ₩112,161 | -0.35% | 87.2만 |
|---|
| 2026.08.17 | ₩112,309 | ₩112,309 | ₩108,653 | ₩111,719 | -0.52% | 92.8만 |
|---|
| 2026.08.14 | ₩110,782 | ₩112,670 | ₩110,233 | ₩111,626 | +0.76% | 48.8만 |
|---|
| 2026.08.13 | ₩105,520 | ₩112,148 | ₩105,520 | ₩112,041 | +6.18% | 102.3만 |
|---|
| 2026.08.12 | ₩104,756 | ₩106,162 | ₩103,350 | ₩105,238 | +0.46% | 81.9만 |
|---|
| 2026.08.11 | ₩107,126 | ₩108,546 | ₩104,475 | ₩105,908 | -1.14% | 150.2만 |
|---|
| 2026.08.10 | ₩109,028 | ₩110,447 | ₩107,274 | ₩107,434 | -1.46% | 117만 |
|---|
| 2026.08.07 | ₩106,872 | ₩110,554 | ₩106,872 | ₩110,487 | +3.38% | 153.9만 |
|---|
| 2026.08.06 | ₩108,385 | ₩109,095 | ₩104,355 | ₩107,126 | -1.16% | 132만 |
|---|
| 2026.08.05 | ₩117,116 | ₩117,504 | ₩109,564 | ₩110,581 | -5.58% | 304.9만 |
|---|
| 2026.08.04 | ₩105,386 | ₩108,345 | ₩103,859 | ₩107,729 | +2.22% | 170.9만 |
|---|
| 2026.08.03 | ₩107,957 | ₩110,729 | ₩106,631 | ₩107,260 | -0.65% | 131.9만 |
|---|
| 2026.07.31 | ₩111,345 | ₩112,804 | ₩105,586 | ₩107,515 | -3.44% | 219.6만 |
|---|
| 2026.07.30 | ₩121,736 | ₩124,226 | ₩110,300 | ₩111,237 | -8.62% | 249.1만 |
|---|
| 2026.07.29 | ₩128,351 | ₩131,685 | ₩128,351 | ₩130,842 | +1.94% | 64.4만 |
|---|
| 2026.07.28 | ₩122,432 | ₩128,471 | ₩122,432 | ₩128,391 | +4.87% | 108만 |
|---|
| 2026.07.27 | ₩117,585 | ₩122,553 | ₩117,558 | ₩120,624 | +2.59% | 79.9만 |
|---|
| 2026.07.24 | ₩115,830 | ₩116,982 | ₩114,893 | ₩116,339 | +0.44% | 79.2만 |
|---|
| 2026.07.23 | ₩111,746 | ₩115,643 | ₩111,746 | ₩115,255 | +3.14% | 52.6만 |
|---|
| 2026.07.22 | ₩115,107 | ₩115,174 | ₩110,501 | ₩112,777 | -2.02% | 54.1만 |
|---|
| 2026.07.21 | ₩113,514 | ₩115,014 | ₩112,027 | ₩113,407 | -0.09% | 52.2만 |
|---|
| 2026.07.20 | ₩116,393 | ₩116,527 | ₩114,357 | ₩114,679 | -1.47% | 39만 |
|---|
| 2026.07.17 | ₩116,821 | ₩117,036 | ₩114,987 | ₩116,928 | +0.09% | 44.2만 |
|---|
| 2026.07.16 | ₩116,232 | ₩120,798 | ₩113,300 | ₩117,330 | +0.94% | 97.1만 |
|---|
| 2026.07.15 | ₩116,701 | ₩116,808 | ₩109,724 | ₩111,666 | -4.31% | 142.6만 |
|---|
| 2026.07.14 | ₩121,495 | ₩123,624 | ₩113,728 | ₩116,339 | -4.24% | 131.5만 |
|---|
| 2026.07.13 | ₩123,035 | ₩124,119 | ₩121,870 | ₩123,222 | +0.15% | 45만 |
|---|
| 2026.07.10 | ₩122,780 | ₩122,834 | ₩120,839 | ₩121,856 | -0.75% | 26.6만 |
|---|
| 2026.07.09 | ₩119,218 | ₩123,436 | ₩119,218 | ₩121,977 | +2.31% | 54.1만 |
|---|
| 2026.07.08 | ₩121,736 | ₩123,785 | ₩120,142 | ₩120,357 | -1.13% | 48.8만 |
|---|
| 2026.07.07 | ₩122,057 | ₩122,405 | ₩118,884 | ₩121,950 | -0.09% | 56.1만 |
|---|
| 2026.07.06 | ₩120,839 | ₩123,972 | ₩117,544 | ₩120,892 | +0.04% | 65.7만 |
|---|
| 2026.07.02 | ₩118,897 | ₩122,044 | ₩118,013 | ₩121,106 | +1.86% | 53.3만 |
|---|
| 2026.07.01 | ₩117,156 | ₩122,419 | ₩116,821 | ₩118,602 | +1.23% | 78.1만 |
|---|
| 2026.06.30 | ₩115,455 | ₩117,143 | ₩114,960 | ₩115,482 | +0.02% | 54.2만 |
|---|
| 2026.06.29 | ₩115,938 | ₩117,799 | ₩112,402 | ₩115,630 | -0.27% | 72.7만 |
|---|
| 2026.06.26 | ₩116,246 | ₩121,896 | ₩115,322 | ₩116,661 | +0.36% | 186.4만 |
|---|
| 2026.06.25 | ₩113,152 | ₩116,286 | ₩113,152 | ₩115,308 | +1.91% | 48.7만 |
|---|
| 2026.06.24 | ₩111,559 | ₩113,755 | ₩110,367 | ₩113,567 | +1.80% | 67.6만 |
|---|
| 2026.06.23 | ₩110,729 | ₩111,880 | ₩109,858 | ₩111,117 | +0.35% | 50.8만 |
|---|
| 2026.06.22 | ₩110,046 | ₩111,304 | ₩108,211 | ₩110,233 | +0.17% | 71.5만 |
|---|
| 2026.06.18 | ₩110,421 | ₩113,045 | ₩107,421 | ₩110,876 | +0.41% | 131.5만 |
|---|
| 2026.06.17 | ₩110,929 | ₩115,402 | ₩110,568 | ₩112,858 | +1.74% | 63.6만 |
|---|
| 2026.06.16 | ₩111,358 | ₩114,880 | ₩111,050 | ₩111,626 | +0.24% | 169.9만 |
|---|
| 2026.06.15 | ₩128,886 | ₩129,891 | ₩107,689 | ₩111,867 | -13.21% | 426.1만 |
|---|
| 2026.06.12 | ₩132,689 | ₩136,064 | ₩129,690 | ₩130,842 | -1.39% | 66.8만 |
|---|
| 2026.06.11 | ₩133,319 | ₩133,707 | ₩131,216 | ₩133,198 | -0.09% | 38.4만 |
|---|
| 2026.06.10 | ₩129,302 | ₩133,828 | ₩128,659 | ₩133,694 | +3.40% | 53만 |
|---|
| 2026.06.09 | ₩129,422 | ₩133,238 | ₩127,467 | ₩130,065 | +0.50% | 53.4만 |
|---|
| 2026.06.08 | ₩133,881 | ₩134,631 | ₩129,529 | ₩129,529 | -3.25% | 88.7만 |
|---|
| 2026.06.05 | ₩137,711 | ₩138,822 | ₩132,261 | ₩133,921 | -2.75% | 74.7만 |
|---|
| 2026.06.04 | ₩135,943 | ₩136,586 | ₩134,082 | ₩136,573 | +0.46% | 68.8만 |
|---|
| 2026.06.03 | ₩130,346 | ₩133,413 | ₩130,346 | ₩133,413 | +2.35% | 86.6만 |
|---|
| 2026.06.02 | ₩127,989 | ₩132,569 | ₩127,213 | ₩131,109 | +2.44% | 96만 |
|---|
| 2026.06.01 | ₩124,668 | ₩131,672 | ₩124,668 | ₩129,221 | +3.65% | 70만 |
|---|
| 2026.05.29 | ₩123,021 | ₩126,088 | ₩122,968 | ₩123,704 | +0.56% | 99.8만 |
|---|
| 2026.05.28 | ₩122,030 | ₩125,191 | ₩122,004 | ₩123,155 | +0.92% | 72.4만 |
|---|
| 2026.05.27 | ₩119,727 | ₩122,981 | ₩119,727 | ₩121,830 | +1.76% | 71.5만 |
|---|
| 2026.05.26 | ₩117,946 | ₩120,115 | ₩117,665 | ₩119,821 | +1.59% | 37.8만 |
|---|
| 2026.05.22 | ₩117,960 | ₩119,406 | ₩117,571 | ₩118,683 | +0.61% | 39.4만 |
|---|
| 2026.05.21 | ₩117,678 | ₩117,839 | ₩115,563 | ₩117,370 | -0.26% | 41.8만 |
|---|
| 2026.05.20 | ₩120,718 | ₩121,401 | ₩117,893 | ₩119,258 | -1.21% | 41.3만 |
|---|
| 2026.05.19 | ₩121,240 | ₩122,700 | ₩118,830 | ₩120,772 | -0.39% | 45.8만 |
|---|
| 2026.05.18 | ₩118,227 | ₩121,856 | ₩118,227 | ₩120,276 | +1.73% | 40.7만 |
|---|
| 2026.05.15 | ₩118,857 | ₩121,267 | ₩117,424 | ₩118,227 | -0.53% | 35.1만 |
|---|
| 2026.05.14 | ₩119,111 | ₩119,834 | ₩117,799 | ₩118,375 | -0.62% | 29.7만 |
|---|
| 2026.05.13 | ₩117,785 | ₩118,817 | ₩115,228 | ₩118,013 | +0.19% | 44.2만 |
|---|
| 2026.05.12 | ₩117,062 | ₩118,696 | ₩113,795 | ₩117,062 | 0.00% | 128.7만 |
|---|
| 2026.05.11 | ₩116,781 | ₩118,335 | ₩115,630 | ₩116,955 | +0.15% | 90.6만 |
|---|
| 2026.05.08 | ₩123,369 | ₩123,959 | ₩112,643 | ₩117,745 | -4.56% | 138.9만 |
|---|
| 2026.05.07 | ₩123,436 | ₩124,414 | ₩121,347 | ₩122,740 | -0.56% | 75.2만 |
|---|
| 2026.05.06 | ₩126,797 | ₩127,427 | ₩124,467 | ₩124,534 | -1.78% | 43.6만 |
|---|
| 2026.05.05 | ₩124,012 | ₩126,610 | ₩123,744 | ₩125,552 | +1.24% | 58.9만 |
|---|
| 2026.05.04 | ₩123,530 | ₩124,575 | ₩120,075 | ₩123,544 | +0.01% | 60.7만 |
|---|
| 2026.05.01 | ₩130,092 | ₩132,529 | ₩122,954 | ₩124,642 | -4.19% | 74.9만 |
|---|
| 2026.04.30 | ₩126,128 | ₩130,775 | ₩125,833 | ₩130,105 | +3.15% | 113.6만 |
|---|
| 2026.04.29 | ₩121,816 | ₩133,680 | ₩117,839 | ₩127,427 | +4.61% | 240만 |
|---|
| 2026.04.28 | ₩131,913 | ₩132,368 | ₩121,856 | ₩123,972 | -6.02% | 168만 |
|---|
| 2026.04.27 | ₩131,391 | ₩132,234 | ₩129,569 | ₩130,949 | -0.34% | 113.5만 |
|---|
| 2026.04.24 | ₩130,734 | ₩132,890 | ₩129,235 | ₩131,391 | +0.50% | 54.5만 |
|---|
| 2026.04.23 | ₩136,211 | ₩137,242 | ₩129,435 | ₩131,712 | -3.30% | 67.9만 |
|---|
| 2026.04.22 | ₩131,806 | ₩136,760 | ₩130,962 | ₩136,626 | +3.66% | 52만 |
|---|
| 2026.04.21 | ₩131,940 | ₩133,988 | ₩130,721 | ₩131,377 | -0.43% | 67만 |
|---|
| 2026.04.20 | ₩131,591 | ₩133,466 | ₩130,359 | ₩132,542 | +0.72% | 52.2만 |
|---|
| 2026.04.17 | ₩131,364 | ₩132,730 | ₩130,694 | ₩131,819 | +0.35% | 104만 |
|---|
| 2026.04.16 | ₩126,556 | ₩130,600 | ₩126,556 | ₩129,784 | +2.55% | 96.8만 |
|---|
| 2026.04.15 | ₩125,874 | ₩127,025 | ₩125,204 | ₩125,887 | +0.01% | 58.5만 |
|---|
| 2026.04.14 | ₩122,620 | ₩125,659 | ₩122,620 | ₩125,244 | +2.14% | 63만 |
|---|
| 2026.04.13 | ₩119,821 | ₩124,200 | ₩119,821 | ₩123,035 | +2.68% | 61.2만 |
|---|
| 2026.04.10 | ₩121,026 | ₩121,294 | ₩117,745 | ₩120,798 | -0.19% | 51.9만 |
|---|
| 2026.04.09 | ₩119,901 | ₩123,008 | ₩119,392 | ₩121,026 | +0.94% | 46.8만 |
|---|
| 2026.04.08 | ₩122,928 | ₩123,811 | ₩119,995 | ₩120,276 | -2.16% | 65.8만 |
|---|
| 2026.04.07 | ₩120,330 | ₩121,495 | ₩117,384 | ₩119,111 | -1.01% | 37만 |
|---|
| 2026.04.06 | ₩119,352 | ₩120,678 | ₩117,960 | ₩119,700 | +0.29% | 34.3만 |
|---|
| 2026.04.02 | ₩117,839 | ₩120,517 | ₩116,192 | ₩120,035 | +1.86% | 44.7만 |
|---|
| 2026.04.01 | ₩117,772 | ₩119,071 | ₩116,112 | ₩118,991 | +1.03% | 68.7만 |
|---|
| 2026.03.31 | ₩113,300 | ₩119,178 | ₩113,166 | ₩118,067 | +4.21% | 71.2만 |
|---|
| 2026.03.30 | ₩116,353 | ₩116,594 | ₩110,581 | ₩112,710 | -3.13% | 100만 |
|---|
| 2026.03.27 | ₩117,170 | ₩117,826 | ₩113,286 | ₩114,639 | -2.16% | 73.4만 |
|---|
| 2026.03.26 | ₩118,053 | ₩119,741 | ₩116,232 | ₩117,652 | -0.34% | 36.7만 |
|---|
| 2026.03.25 | ₩116,674 | ₩118,950 | ₩114,625 | ₩118,642 | +1.69% | 48.9만 |
|---|
| 2026.03.24 | ₩116,299 | ₩117,973 | ₩114,746 | ₩116,246 | -0.05% | 51만 |
|---|
| 2026.03.23 | ₩115,616 | ₩117,196 | ₩114,518 | ₩116,942 | +1.15% | 59.5만 |
|---|
| 2026.03.20 | ₩116,687 | ₩116,687 | ₩112,617 | ₩113,902 | -2.39% | 213.7만 |
|---|
| 2026.03.19 | ₩115,134 | ₩118,629 | ₩115,134 | ₩117,049 | +1.66% | 67.9만 |
|---|
| 2026.03.18 | ₩115,884 | ₩119,821 | ₩115,174 | ₩116,513 | +0.54% | 106.3만 |
|---|
| 2026.03.17 | ₩112,362 | ₩116,754 | ₩111,438 | ₩116,607 | +3.78% | 119만 |
|---|
| 2026.03.16 | ₩111,545 | ₩113,460 | ₩109,015 | ₩111,103 | -0.40% | 69.9만 |
|---|
| 2026.03.13 | ₩113,300 | ₩114,250 | ₩111,907 | ₩112,965 | -0.30% | 45.8만 |
|---|
| 2026.03.12 | ₩113,514 | ₩114,692 | ₩111,947 | ₩112,282 | -1.09% | 49.5만 |
|---|
| 2026.03.11 | ₩113,259 | ₩114,317 | ₩111,867 | ₩114,143 | +0.78% | 99.9만 |
|---|
| 2026.03.10 | ₩114,277 | ₩114,572 | ₩111,023 | ₩113,286 | -0.87% | 102.5만 |
|---|
| 2026.03.09 | ₩114,317 | ₩114,746 | ₩112,148 | ₩114,237 | -0.07% | 55.3만 |
|---|
| 2026.03.06 | ₩115,107 | ₩116,620 | ₩112,389 | ₩116,272 | +1.01% | 90.4만 |
|---|
| 2026.03.05 | ₩115,710 | ₩116,661 | ₩112,844 | ₩115,589 | -0.10% | 94.2만 |
|---|
| 2026.03.04 | ₩114,987 | ₩116,259 | ₩112,094 | ₩116,085 | +0.95% | 92.5만 |
|---|
| 2026.03.03 | ₩114,491 | ₩117,357 | ₩111,760 | ₩116,031 | +1.35% | 107.9만 |
|---|
| 2026.03.02 | ₩111,331 | ₩115,308 | ₩111,211 | ₩115,134 | +3.42% | 66.3만 |
|---|
| 2026.02.27 | ₩113,889 | ₩114,344 | ₩111,291 | ₩112,992 | -0.79% | 63.7만 |
|---|
| 2026.02.26 | ₩113,822 | ₩117,223 | ₩113,233 | ₩114,973 | +1.01% | 113.3만 |
|---|
| 2026.02.25 | ₩110,929 | ₩113,045 | ₩108,452 | ₩112,777 | +1.67% | 67.6만 |
|---|
| 2026.02.24 | ₩108,077 | ₩112,550 | ₩107,716 | ₩110,929 | +2.64% | 65.8만 |
|---|
| 2026.02.23 | ₩109,617 | ₩110,501 | ₩106,899 | ₩108,318 | -1.18% | 69.4만 |
|---|
| 2026.02.20 | ₩111,987 | ₩112,161 | ₩109,671 | ₩110,581 | -1.26% | 51.9만 |
|---|
| 2026.02.19 | ₩112,724 | ₩113,581 | ₩108,800 | ₩111,063 | -1.47% | 62.1만 |
|---|
| 2026.02.18 | ₩112,362 | ₩113,594 | ₩110,943 | ₩112,817 | +0.41% | 86.9만 |
|---|
| 2026.02.17 | ₩114,170 | ₩116,379 | ₩110,822 | ₩112,188 | -1.74% | 60만 |
|---|
| 2026.02.13 | ₩112,242 | ₩114,237 | ₩111,144 | ₩113,675 | +1.28% | 69.1만 |
|---|
| 2026.02.12 | ₩115,107 | ₩116,125 | ₩110,635 | ₩113,085 | -1.76% | 123.8만 |
|---|
| 2026.02.11 | ₩117,986 | ₩118,776 | ₩113,862 | ₩114,987 | -2.54% | 74만 |
|---|
| 2026.02.10 | ₩117,960 | ₩121,508 | ₩116,205 | ₩117,986 | +0.02% | 130.2만 |
|---|
| 2026.02.09 | ₩116,808 | ₩117,303 | ₩111,371 | ₩117,183 | +0.32% | 150.7만 |
|---|
| 2026.02.06 | ₩116,152 | ₩119,165 | ₩115,522 | ₩117,611 | +1.26% | 110.8만 |
|---|
| 2026.02.05 | ₩115,750 | ₩119,406 | ₩115,014 | ₩115,737 | -0.01% | 142.5만 |
|---|
| 2026.02.04 | ₩115,509 | ₩118,495 | ₩114,170 | ₩115,763 | +0.22% | 185.2만 |
|---|
| 2026.02.03 | ₩113,889 | ₩116,741 | ₩111,037 | ₩114,853 | +0.85% | 206.1만 |
|---|
| 2026.02.02 | ₩113,822 | ₩119,781 | ₩113,621 | ₩115,911 | +1.84% | 263만 |
|---|
| 2026.01.30 | ₩112,978 | ₩115,054 | ₩110,528 | ₩113,286 | +0.27% | 235.5만 |
|---|
| 2026.01.29 | ₩108,104 | ₩113,032 | ₩104,180 | ₩112,536 | +4.10% | 274.3만 |
|---|
| 2026.01.28 | ₩120,517 | ₩123,811 | ₩110,729 | ₩110,809 | -8.06% | 685.9만 |
|---|
| 2026.01.27 | ₩95,075 | ₩97,257 | ₩93,066 | ₩96,990 | +2.01% | 234.9만 |
|---|
| 2026.01.26 | ₩98,596 | ₩98,945 | ₩95,878 | ₩95,878 | -2.76% | 166.7만 |
|---|
| 2026.01.23 | ₩97,847 | ₩98,168 | ₩95,517 | ₩98,101 | +0.26% | 103.6만 |
|---|
| 2026.01.22 | ₩96,307 | ₩98,021 | ₩96,012 | ₩97,659 | +1.40% | 104.8만 |
|---|
| 2026.01.21 | ₩92,798 | ₩95,958 | ₩92,289 | ₩95,892 | +3.33% | 126.8만 |
|---|
| 2026.01.20 | ₩93,347 | ₩94,258 | ₩92,155 | ₩92,932 | -0.44% | 103.9만 |
|---|
| 2026.01.16 | ₩93,066 | ₩94,338 | ₩91,794 | ₩93,347 | +0.30% | 79.5만 |
|---|
| 2026.01.15 | ₩94,325 | ₩95,302 | ₩93,187 | ₩93,454 | -0.92% | 66.1만 |
|---|
| 2026.01.14 | ₩92,530 | ₩94,914 | ₩92,222 | ₩94,244 | +1.85% | 244.8만 |
|---|
| 2026.01.13 | ₩93,173 | ₩93,642 | ₩90,107 | ₩92,437 | -0.79% | 64.1만 |
|---|
| 2026.01.12 | ₩93,267 | ₩93,990 | ₩90,883 | ₩92,370 | -0.96% | 103.1만 |
|---|
| 2026.01.09 | ₩93,066 | ₩94,231 | ₩90,026 | ₩93,950 | +0.95% | 129.8만 |
|---|
| 2026.01.08 | ₩91,245 | ₩93,133 | ₩90,388 | ₩92,705 | +1.60% | 94.1만 |
|---|
| 2026.01.07 | ₩91,526 | ₩91,660 | ₩89,276 | ₩90,790 | -0.80% | 102.2만 |
|---|
| 2026.01.06 | ₩91,057 | ₩93,521 | ₩90,776 | ₩91,513 | +0.50% | 114.2만 |
|---|
| 2026.01.05 | ₩86,170 | ₩93,173 | ₩84,924 | ₩90,522 | +5.05% | 223.6만 |
|---|
| 2026.01.02 | ₩86,933 | ₩87,442 | ₩85,942 | ₩86,518 | -0.48% | 60만 |
|---|
| 2025.12.31 | ₩87,415 | ₩87,670 | ₩86,853 | ₩86,946 | -0.54% | 64.2만 |
|---|
| 2025.12.30 | ₩88,875 | ₩89,250 | ₩87,710 | ₩87,723 | -1.30% | 85.7만 |
|---|
| 2025.12.29 | ₩88,741 | ₩89,236 | ₩87,429 | ₩89,169 | +0.48% | 77.2만 |
|---|
| 2025.12.26 | ₩88,165 | ₩88,995 | ₩87,576 | ₩88,660 | +0.56% | 49.7만 |
|---|
| 2025.12.24 | ₩87,335 | ₩88,727 | ₩87,214 | ₩88,312 | +1.12% | 40.2만 |
|---|
| 2025.12.23 | ₩89,035 | ₩89,424 | ₩87,040 | ₩87,643 | -1.56% | 174.9만 |
|---|
| 2025.12.22 | ₩88,165 | ₩88,928 | ₩87,362 | ₩88,647 | +0.55% | 70.3만 |
|---|
| 2025.12.19 | ₩87,911 | ₩90,803 | ₩87,696 | ₩88,486 | +0.65% | 234.8만 |
|---|
| 2025.12.18 | ₩89,009 | ₩89,678 | ₩87,616 | ₩88,085 | -1.04% | 109.4만 |
|---|
| 2025.12.17 | ₩87,241 | ₩89,571 | ₩87,040 | ₩88,567 | +1.52% | 107.9만 |
|---|
| 2025.12.16 | ₩86,505 | ₩90,723 | ₩85,715 | ₩88,138 | +1.89% | 214만 |
|---|
| 2025.12.15 | ₩86,866 | ₩87,857 | ₩85,340 | ₩85,581 | -1.48% | 110.7만 |
|---|
| 2025.12.12 | ₩84,898 | ₩87,442 | ₩84,483 | ₩86,371 | +1.74% | 122.2만 |
|---|
| 2025.12.11 | ₩83,693 | ₩85,340 | ₩83,103 | ₩84,911 | +1.46% | 127.7만 |
|---|
| 2025.12.10 | ₩82,849 | ₩84,094 | ₩81,885 | ₩83,987 | +1.37% | 159.6만 |
|---|
| 2025.12.09 | ₩82,353 | ₩84,590 | ₩81,778 | ₩82,969 | +0.75% | 124.4만 |
|---|
| 2025.12.08 | ₩83,585 | ₩84,148 | ₩81,858 | ₩82,367 | -1.46% | 107.9만 |
|---|
| 2025.12.05 | ₩81,938 | ₩85,594 | ₩81,898 | ₩83,934 | +2.44% | 165.8만 |
|---|
| 2025.12.04 | ₩82,313 | ₩82,835 | ₩81,162 | ₩81,711 | -0.73% | 110.1만 |
|---|
| 2025.12.03 | ₩83,143 | ₩84,148 | ₩81,845 | ₩81,965 | -1.42% | 138.9만 |
|---|
| 2025.12.02 | ₩84,576 | ₩85,768 | ₩83,143 | ₩83,210 | -1.61% | 138만 |
|---|
| 2025.12.01 | ₩84,978 | ₩86,759 | ₩83,853 | ₩83,853 | -1.32% | 108.9만 |
|---|
| 2025.11.28 | ₩85,326 | ₩86,478 | ₩84,978 | ₩85,072 | -0.30% | 52.2만 |
|---|
| 2025.11.26 | ₩84,456 | ₩86,143 | ₩84,201 | ₩85,433 | +1.16% | 93.6만 |
|---|
| 2025.11.25 | ₩84,710 | ₩85,862 | ₩84,255 | ₩84,308 | -0.47% | 133만 |
|---|
| 2025.11.24 | ₩86,732 | ₩87,094 | ₩82,876 | ₩84,590 | -2.47% | 182.9만 |
|---|
| 2025.11.21 | ₩88,192 | ₩90,067 | ₩87,643 | ₩87,803 | -0.44% | 187.3만 |
|---|
| 2025.11.20 | ₩87,937 | ₩90,562 | ₩87,817 | ₩88,058 | +0.14% | 186.6만 |
|---|
| 2025.11.19 | ₩87,054 | ₩88,915 | ₩86,866 | ₩88,152 | +1.26% | 122.1만 |
|---|
| 2025.11.18 | ₩83,987 | ₩87,134 | ₩83,907 | ₩86,464 | +2.95% | 135.7만 |
|---|
| 2025.11.17 | ₩86,036 | ₩86,036 | ₩83,679 | ₩84,014 | -2.35% | 154.3만 |
|---|
| 2025.11.14 | ₩86,264 | ₩87,750 | ₩85,179 | ₩85,835 | -0.50% | 128.9만 |
|---|
| 2025.11.13 | ₩88,245 | ₩89,852 | ₩86,237 | ₩87,013 | -1.40% | 149.4만 |
|---|
| 2025.11.12 | ₩87,951 | ₩90,857 | ₩86,612 | ₩87,857 | -0.11% | 154.8만 |
|---|
| 2025.11.11 | ₩87,040 | ₩89,611 | ₩85,514 | ₩89,169 | +2.45% | 230.5만 |
|---|
| 2025.11.10 | ₩96,079 | ₩96,815 | ₩87,121 | ₩87,295 | -9.14% | 345.7만 |
|---|
| 2025.11.07 | ₩93,936 | ₩96,722 | ₩93,039 | ₩96,427 | +2.65% | 225.7만 |
|---|
| 2025.11.06 | ₩95,195 | ₩95,892 | ₩93,133 | ₩94,566 | -0.66% | 180.9만 |
|---|
| 2025.11.05 | ₩95,557 | ₩97,967 | ₩95,356 | ₩96,280 | +0.76% | 230.4만 |
|---|
| 2025.11.04 | ₩95,342 | ₩97,298 | ₩93,736 | ₩95,168 | -0.18% | 380.3만 |
|---|
| 2025.11.03 | ₩94,405 | ₩96,695 | ₩91,245 | ₩95,985 | +1.67% | 401.1만 |
|---|
| 2025.10.31 | ₩89,718 | ₩92,089 | ₩87,187 | ₩91,111 | +1.55% | 432.5만 |
|---|
| 2025.10.30 | ₩93,200 | ₩98,355 | ₩88,982 | ₩89,343 | -4.14% | 758.9만 |
|---|
| 2025.10.29 | ₩113,849 | ₩116,460 | ₩92,169 | ₩93,803 | -17.61% | 2512.6만 |
|---|
| 2025.10.28 | ₩202,951 | ₩207,638 | ₩202,763 | ₩205,589 | +1.30% | 144.9만 |
|---|
| 2025.10.27 | ₩203,728 | ₩204,879 | ₩201,491 | ₩204,397 | +0.33% | 80.8만 |
|---|
| 2025.10.24 | ₩204,585 | ₩207,490 | ₩202,201 | ₩203,687 | -0.44% | 46.9만 |
|---|
| 2025.10.23 | ₩204,330 | ₩206,888 | ₩202,081 | ₩203,460 | -0.43% | 48.3만 |
|---|
| 2025.10.22 | ₩205,268 | ₩206,982 | ₩201,130 | ₩204,223 | -0.51% | 49.3만 |
|---|
| 2025.10.21 | ₩194,059 | ₩204,062 | ₩193,283 | ₩203,982 | +5.11% | 63.4만 |
|---|
| 2025.10.20 | ₩195,573 | ₩197,822 | ₩193,577 | ₩194,957 | -0.31% | 300.5만 |
|---|
| 2025.10.17 | ₩187,672 | ₩194,274 | ₩187,672 | ₩194,100 | +3.42% | 60.4만 |
|---|
| 2025.10.16 | ₩194,528 | ₩195,184 | ₩184,378 | ₩188,382 | -3.16% | 96.2만 |
|---|
| 2025.10.15 | ₩194,742 | ₩198,438 | ₩194,234 | ₩195,840 | +0.56% | 104.2만 |
|---|
| 2025.10.14 | ₩193,564 | ₩196,081 | ₩192,386 | ₩196,041 | +1.28% | 34.6만 |
|---|
| 2025.10.13 | ₩192,185 | ₩195,680 | ₩192,185 | ₩194,153 | +1.02% | 44.8만 |
|---|
| 2025.10.10 | ₩193,564 | ₩198,679 | ₩192,801 | ₩193,591 | +0.01% | 45.5만 |
|---|