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 | ₩109,968 | ₩114,970 | ₩109,673 | ₩114,782 | +4.38% | 76.1만 |
| 2026.10.08 | ₩107,098 | ₩109,337 | ₩107,098 | ₩109,109 | +1.88% | 76.7만 |
| 2026.10.07 | ₩107,151 | ₩108,077 | ₩105,569 | ₩106,776 | -0.35% | 49.7만 |
| 2026.10.06 | ₩106,253 | ₩107,031 | ₩104,563 | ₩106,950 | +0.66% | 60.1만 |
| 2026.10.05 | ₩105,502 | ₩106,132 | ₩104,255 | ₩105,784 | +0.27% | 86.9만 |
| 2026.10.02 | ₩105,033 | ₩106,655 | ₩104,751 | ₩105,797 | +0.73% | 70.3만 |
| 2026.10.01 | ₩105,529 | ₩106,870 | ₩103,933 | ₩103,960 | -1.49% | 61.3만 |
| 2026.09.30 | ₩101,921 | ₩105,059 | ₩101,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,577 |
| +2.61% |
| 68.4만 |
| 2026.09.29 | ₩102,270 | ₩103,061 | ₩100,030 | ₩101,371 | -0.88% | 61.5만 |
|---|
| 2026.09.28 | ₩105,274 | ₩105,274 | ₩102,592 | ₩102,806 | -2.34% | 36.4만 |
|---|
| 2026.09.25 | ₩107,192 | ₩107,768 | ₩103,893 | ₩105,354 | -1.71% | 48.9만 |
|---|
| 2026.09.24 | ₩105,757 | ₩107,768 | ₩105,395 | ₩107,339 | +1.50% | 48.2만 |
|---|
| 2026.09.23 | ₩105,435 | ₩105,502 | ₩103,262 | ₩105,314 | -0.11% | 41.4만 |
|---|
| 2026.09.22 | ₩107,286 | ₩108,130 | ₩103,598 | ₩105,529 | -1.64% | 93.2만 |
|---|
| 2026.09.21 | ₩105,475 | ₩107,205 | ₩104,751 | ₩106,615 | +1.08% | 132.5만 |
|---|
| 2026.09.18 | ₩108,224 | ₩108,265 | ₩105,435 | ₩105,810 | -2.23% | 167.3만 |
|---|
| 2026.09.17 | ₩109,968 | ₩110,853 | ₩108,010 | ₩108,560 | -1.28% | 53만 |
|---|
| 2026.09.16 | ₩112,999 | ₩113,253 | ₩109,901 | ₩110,021 | -2.63% | 87.6만 |
|---|
| 2026.09.15 | ₩109,311 | ₩112,301 | ₩109,163 | ₩112,060 | +2.52% | 45.6만 |
|---|
| 2026.09.14 | ₩111,993 | ₩113,227 | ₩110,571 | ₩110,906 | -0.97% | 48.1만 |
|---|
| 2026.09.11 | ₩110,088 | ₩111,054 | ₩107,876 | ₩109,968 | -0.11% | 54.7만 |
|---|
| 2026.09.10 | ₩109,995 | ₩110,947 | ₩108,908 | ₩109,230 | -0.69% | 57.7만 |
|---|
| 2026.09.09 | ₩110,276 | ₩111,885 | ₩109,069 | ₩109,579 | -0.63% | 107.8만 |
|---|
| 2026.09.08 | ₩111,859 | ₩112,972 | ₩110,155 | ₩110,169 | -1.51% | 96.7만 |
|---|
| 2026.09.04 | ₩113,414 | ₩115,144 | ₩112,248 | ₩113,562 | +0.13% | 63.3만 |
|---|
| 2026.09.03 | ₩114,259 | ₩116,767 | ₩112,932 | ₩115,064 | +0.70% | 52.9만 |
|---|
| 2026.09.02 | ₩114,393 | ₩117,223 | ₩113,857 | ₩114,125 | -0.23% | 76.7만 |
|---|
| 2026.09.01 | ₩116,003 | ₩117,142 | ₩114,393 | ₩117,049 | +0.90% | 82.5만 |
|---|
| 2026.08.31 | ₩115,949 | ₩117,250 | ₩115,627 | ₩116,257 | +0.27% | 60.1만 |
|---|
| 2026.08.28 | ₩114,608 | ₩116,579 | ₩114,554 | ₩116,459 | +1.61% | 36.2만 |
|---|
| 2026.08.27 | ₩112,864 | ₩114,983 | ₩112,690 | ₩114,393 | +1.35% | 31.2만 |
|---|
| 2026.08.26 | ₩113,843 | ₩115,426 | ₩112,127 | ₩113,428 | -0.37% | 43.6만 |
|---|
| 2026.08.25 | ₩112,784 | ₩115,614 | ₩111,966 | ₩114,782 | +1.77% | 73.7만 |
|---|
| 2026.08.24 | ₩113,978 | ₩116,365 | ₩113,334 | ₩114,085 | +0.09% | 42.3만 |
|---|
| 2026.08.21 | ₩112,811 | ₩113,790 | ₩112,113 | ₩113,133 | +0.29% | 38.3만 |
|---|
| 2026.08.20 | ₩113,119 | ₩113,682 | ₩109,954 | ₩112,744 | -0.33% | 45.4만 |
|---|
| 2026.08.19 | ₩112,422 | ₩115,238 | ₩112,422 | ₩112,878 | +0.41% | 48.7만 |
|---|
| 2026.08.18 | ₩112,717 | ₩114,782 | ₩111,711 | ₩112,328 | -0.35% | 87.2만 |
|---|
| 2026.08.17 | ₩112,476 | ₩112,476 | ₩108,814 | ₩111,885 | -0.52% | 92.8만 |
|---|
| 2026.08.14 | ₩110,947 | ₩112,838 | ₩110,397 | ₩111,792 | +0.76% | 48.8만 |
|---|
| 2026.08.13 | ₩105,676 | ₩112,315 | ₩105,676 | ₩112,207 | +6.18% | 102.3만 |
|---|
| 2026.08.12 | ₩104,912 | ₩106,320 | ₩103,504 | ₩105,395 | +0.46% | 81.9만 |
|---|
| 2026.08.11 | ₩107,286 | ₩108,707 | ₩104,630 | ₩106,065 | -1.14% | 150.2만 |
|---|
| 2026.08.10 | ₩109,190 | ₩110,611 | ₩107,433 | ₩107,594 | -1.46% | 117만 |
|---|
| 2026.08.07 | ₩107,031 | ₩110,719 | ₩107,031 | ₩110,652 | +3.38% | 153.9만 |
|---|
| 2026.08.06 | ₩108,546 | ₩109,257 | ₩104,510 | ₩107,286 | -1.16% | 132만 |
|---|
| 2026.08.05 | ₩117,290 | ₩117,679 | ₩109,726 | ₩110,746 | -5.58% | 304.9만 |
|---|
| 2026.08.04 | ₩105,542 | ₩108,506 | ₩104,013 | ₩107,889 | +2.22% | 170.9만 |
|---|
| 2026.08.03 | ₩108,117 | ₩110,893 | ₩106,789 | ₩107,420 | -0.65% | 131.9만 |
|---|
| 2026.07.31 | ₩111,510 | ₩112,972 | ₩105,743 | ₩107,675 | -3.44% | 219.6만 |
|---|
| 2026.07.30 | ₩121,917 | ₩124,411 | ₩110,464 | ₩111,403 | -8.62% | 249.1만 |
|---|
| 2026.07.29 | ₩128,542 | ₩131,881 | ₩128,542 | ₩131,036 | +1.94% | 64.4만 |
|---|
| 2026.07.28 | ₩122,614 | ₩128,662 | ₩122,614 | ₩128,582 | +4.87% | 108만 |
|---|
| 2026.07.27 | ₩117,759 | ₩122,735 | ₩117,733 | ₩120,804 | +2.59% | 79.9만 |
|---|
| 2026.07.24 | ₩116,003 | ₩117,156 | ₩115,064 | ₩116,512 | +0.44% | 79.2만 |
|---|
| 2026.07.23 | ₩111,912 | ₩115,815 | ₩111,912 | ₩115,426 | +3.14% | 52.6만 |
|---|
| 2026.07.22 | ₩115,278 | ₩115,345 | ₩110,665 | ₩112,945 | -2.02% | 54.1만 |
|---|
| 2026.07.21 | ₩113,682 | ₩115,185 | ₩112,194 | ₩113,575 | -0.09% | 52.2만 |
|---|
| 2026.07.20 | ₩116,566 | ₩116,700 | ₩114,527 | ₩114,849 | -1.47% | 39만 |
|---|
| 2026.07.17 | ₩116,995 | ₩117,210 | ₩115,158 | ₩117,102 | +0.09% | 44.2만 |
|---|
| 2026.07.16 | ₩116,405 | ₩120,978 | ₩113,468 | ₩117,505 | +0.94% | 97.1만 |
|---|
| 2026.07.15 | ₩116,874 | ₩116,982 | ₩109,887 | ₩111,832 | -4.31% | 142.6만 |
|---|
| 2026.07.14 | ₩121,675 | ₩123,808 | ₩113,897 | ₩116,512 | -4.24% | 131.5만 |
|---|
| 2026.07.13 | ₩123,218 | ₩124,304 | ₩122,051 | ₩123,405 | +0.15% | 45만 |
|---|
| 2026.07.10 | ₩122,963 | ₩123,016 | ₩121,018 | ₩122,037 | -0.75% | 26.6만 |
|---|
| 2026.07.09 | ₩119,395 | ₩123,620 | ₩119,395 | ₩122,158 | +2.31% | 54.1만 |
|---|
| 2026.07.08 | ₩121,917 | ₩123,969 | ₩120,321 | ₩120,535 | -1.13% | 48.8만 |
|---|
| 2026.07.07 | ₩122,239 | ₩122,587 | ₩119,060 | ₩122,131 | -0.09% | 56.1만 |
|---|
| 2026.07.06 | ₩121,018 | ₩124,156 | ₩117,719 | ₩121,072 | +0.04% | 65.7만 |
|---|
| 2026.07.02 | ₩119,074 | ₩122,225 | ₩118,188 | ₩121,286 | +1.86% | 53.3만 |
|---|
| 2026.07.01 | ₩117,330 | ₩122,601 | ₩116,995 | ₩118,779 | +1.23% | 78.1만 |
|---|
| 2026.06.30 | ₩115,627 | ₩117,317 | ₩115,131 | ₩115,654 | +0.02% | 54.2만 |
|---|
| 2026.06.29 | ₩116,110 | ₩117,974 | ₩112,569 | ₩115,801 | -0.27% | 72.7만 |
|---|
| 2026.06.26 | ₩116,418 | ₩122,078 | ₩115,493 | ₩116,834 | +0.36% | 186.4만 |
|---|
| 2026.06.25 | ₩113,320 | ₩116,459 | ₩113,320 | ₩115,480 | +1.91% | 48.7만 |
|---|
| 2026.06.24 | ₩111,725 | ₩113,924 | ₩110,531 | ₩113,736 | +1.80% | 67.6만 |
|---|
| 2026.06.23 | ₩110,893 | ₩112,046 | ₩110,021 | ₩111,282 | +0.35% | 50.8만 |
|---|
| 2026.06.22 | ₩110,209 | ₩111,470 | ₩108,372 | ₩110,397 | +0.17% | 71.5만 |
|---|
| 2026.06.18 | ₩110,585 | ₩113,213 | ₩107,581 | ₩111,041 | +0.41% | 131.5만 |
|---|
| 2026.06.17 | ₩111,094 | ₩115,573 | ₩110,732 | ₩113,025 | +1.74% | 63.6만 |
|---|
| 2026.06.16 | ₩111,523 | ₩115,050 | ₩111,215 | ₩111,792 | +0.24% | 169.9만 |
|---|
| 2026.06.15 | ₩129,078 | ₩130,084 | ₩107,849 | ₩112,033 | -13.21% | 426.1만 |
|---|
| 2026.06.12 | ₩132,887 | ₩136,266 | ₩129,883 | ₩131,036 | -1.39% | 66.8만 |
|---|
| 2026.06.11 | ₩133,517 | ₩133,906 | ₩131,411 | ₩133,396 | -0.09% | 38.4만 |
|---|
| 2026.06.10 | ₩129,494 | ₩134,027 | ₩128,850 | ₩133,892 | +3.40% | 53만 |
|---|
| 2026.06.09 | ₩129,614 | ₩133,436 | ₩127,656 | ₩130,258 | +0.50% | 53.4만 |
|---|
| 2026.06.08 | ₩134,080 | ₩134,831 | ₩129,722 | ₩129,722 | -3.25% | 88.7만 |
|---|
| 2026.06.05 | ₩137,916 | ₩139,029 | ₩132,457 | ₩134,120 | -2.75% | 74.7만 |
|---|
| 2026.06.04 | ₩136,145 | ₩136,789 | ₩134,281 | ₩136,776 | +0.46% | 68.8만 |
|---|
| 2026.06.03 | ₩130,540 | ₩133,611 | ₩130,540 | ₩133,611 | +2.35% | 86.6만 |
|---|
| 2026.06.02 | ₩128,179 | ₩132,766 | ₩127,402 | ₩131,304 | +2.44% | 96만 |
|---|
| 2026.06.01 | ₩124,854 | ₩131,867 | ₩124,854 | ₩129,413 | +3.65% | 70만 |
|---|
| 2026.05.29 | ₩123,204 | ₩126,275 | ₩123,150 | ₩123,888 | +0.56% | 99.8만 |
|---|
| 2026.05.28 | ₩122,212 | ₩125,377 | ₩122,185 | ₩123,338 | +0.92% | 72.4만 |
|---|
| 2026.05.27 | ₩119,905 | ₩123,164 | ₩119,905 | ₩122,011 | +1.76% | 71.5만 |
|---|
| 2026.05.26 | ₩118,121 | ₩120,294 | ₩117,840 | ₩119,999 | +1.59% | 37.8만 |
|---|
| 2026.05.22 | ₩118,135 | ₩119,583 | ₩117,746 | ₩118,859 | +0.61% | 39.4만 |
|---|
| 2026.05.21 | ₩117,853 | ₩118,014 | ₩115,734 | ₩117,545 | -0.26% | 41.8만 |
|---|
| 2026.05.20 | ₩120,897 | ₩121,581 | ₩118,068 | ₩119,436 | -1.21% | 41.3만 |
|---|
| 2026.05.19 | ₩121,420 | ₩122,882 | ₩119,007 | ₩120,951 | -0.39% | 45.8만 |
|---|
| 2026.05.18 | ₩118,403 | ₩122,037 | ₩118,403 | ₩120,455 | +1.73% | 40.7만 |
|---|
| 2026.05.15 | ₩119,033 | ₩121,447 | ₩117,598 | ₩118,403 | -0.53% | 35.1만 |
|---|
| 2026.05.14 | ₩119,288 | ₩120,012 | ₩117,974 | ₩118,551 | -0.62% | 29.7만 |
|---|
| 2026.05.13 | ₩117,961 | ₩118,993 | ₩115,399 | ₩118,188 | +0.19% | 44.2만 |
|---|
| 2026.05.12 | ₩117,236 | ₩118,872 | ₩113,964 | ₩117,236 | 0.00% | 128.7만 |
|---|
| 2026.05.11 | ₩116,955 | ₩118,510 | ₩115,801 | ₩117,129 | +0.15% | 90.6만 |
|---|
| 2026.05.08 | ₩123,553 | ₩124,143 | ₩112,811 | ₩117,920 | -4.56% | 138.9만 |
|---|
| 2026.05.07 | ₩123,620 | ₩124,599 | ₩121,528 | ₩122,922 | -0.56% | 75.2만 |
|---|
| 2026.05.06 | ₩126,986 | ₩127,616 | ₩124,652 | ₩124,720 | -1.78% | 43.6만 |
|---|
| 2026.05.05 | ₩124,196 | ₩126,798 | ₩123,928 | ₩125,739 | +1.24% | 58.9만 |
|---|
| 2026.05.04 | ₩123,714 | ₩124,760 | ₩120,254 | ₩123,727 | +0.01% | 60.7만 |
|---|
| 2026.05.01 | ₩130,285 | ₩132,726 | ₩123,137 | ₩124,827 | -4.19% | 74.9만 |
|---|
| 2026.04.30 | ₩126,315 | ₩130,969 | ₩126,020 | ₩130,298 | +3.15% | 113.6만 |
|---|
| 2026.04.29 | ₩121,997 | ₩133,879 | ₩118,014 | ₩127,616 | +4.61% | 240만 |
|---|
| 2026.04.28 | ₩132,109 | ₩132,565 | ₩122,037 | ₩124,156 | -6.02% | 168만 |
|---|
| 2026.04.27 | ₩131,586 | ₩132,431 | ₩129,762 | ₩131,143 | -0.34% | 113.5만 |
|---|
| 2026.04.24 | ₩130,929 | ₩133,088 | ₩129,427 | ₩131,586 | +0.50% | 54.5만 |
|---|
| 2026.04.23 | ₩136,414 | ₩137,446 | ₩129,628 | ₩131,908 | -3.30% | 67.9만 |
|---|
| 2026.04.22 | ₩132,002 | ₩136,963 | ₩131,157 | ₩136,829 | +3.66% | 52만 |
|---|
| 2026.04.21 | ₩132,136 | ₩134,187 | ₩130,915 | ₩131,572 | -0.43% | 67만 |
|---|
| 2026.04.20 | ₩131,787 | ₩133,664 | ₩130,553 | ₩132,739 | +0.72% | 52.2만 |
|---|
| 2026.04.17 | ₩131,559 | ₩132,927 | ₩130,888 | ₩132,015 | +0.35% | 104만 |
|---|
| 2026.04.16 | ₩126,745 | ₩130,795 | ₩126,745 | ₩129,977 | +2.55% | 96.8만 |
|---|
| 2026.04.15 | ₩126,061 | ₩127,214 | ₩125,390 | ₩126,074 | +0.01% | 58.5만 |
|---|
| 2026.04.14 | ₩122,802 | ₩125,846 | ₩122,802 | ₩125,430 | +2.14% | 63만 |
|---|
| 2026.04.13 | ₩119,999 | ₩124,384 | ₩119,999 | ₩123,218 | +2.68% | 61.2만 |
|---|
| 2026.04.10 | ₩121,206 | ₩121,474 | ₩117,920 | ₩120,978 | -0.19% | 51.9만 |
|---|
| 2026.04.09 | ₩120,079 | ₩123,191 | ₩119,570 | ₩121,206 | +0.94% | 46.8만 |
|---|
| 2026.04.08 | ₩123,110 | ₩123,995 | ₩120,173 | ₩120,455 | -2.16% | 65.8만 |
|---|
| 2026.04.07 | ₩120,509 | ₩121,675 | ₩117,558 | ₩119,288 | -1.01% | 37만 |
|---|
| 2026.04.06 | ₩119,530 | ₩120,857 | ₩118,135 | ₩119,878 | +0.29% | 34.3만 |
|---|
| 2026.04.02 | ₩118,014 | ₩120,696 | ₩116,365 | ₩120,214 | +1.86% | 44.7만 |
|---|
| 2026.04.01 | ₩117,947 | ₩119,248 | ₩116,284 | ₩119,167 | +1.03% | 68.7만 |
|---|
| 2026.03.31 | ₩113,468 | ₩119,355 | ₩113,334 | ₩118,242 | +4.21% | 71.2만 |
|---|
| 2026.03.30 | ₩116,526 | ₩116,767 | ₩110,746 | ₩112,878 | -3.13% | 100만 |
|---|
| 2026.03.27 | ₩117,344 | ₩118,001 | ₩113,455 | ₩114,809 | -2.16% | 73.4만 |
|---|
| 2026.03.26 | ₩118,229 | ₩119,918 | ₩116,405 | ₩117,826 | -0.34% | 36.7만 |
|---|
| 2026.03.25 | ₩116,847 | ₩119,127 | ₩114,796 | ₩118,819 | +1.69% | 48.9만 |
|---|
| 2026.03.24 | ₩116,472 | ₩118,148 | ₩114,916 | ₩116,418 | -0.05% | 51만 |
|---|
| 2026.03.23 | ₩115,788 | ₩117,370 | ₩114,688 | ₩117,116 | +1.15% | 59.5만 |
|---|
| 2026.03.20 | ₩116,861 | ₩116,861 | ₩112,784 | ₩114,071 | -2.39% | 213.7만 |
|---|
| 2026.03.19 | ₩115,305 | ₩118,805 | ₩115,305 | ₩117,223 | +1.66% | 67.9만 |
|---|
| 2026.03.18 | ₩116,056 | ₩119,999 | ₩115,345 | ₩116,687 | +0.54% | 106.3만 |
|---|
| 2026.03.17 | ₩112,529 | ₩116,928 | ₩111,604 | ₩116,780 | +3.78% | 119만 |
|---|
| 2026.03.16 | ₩111,711 | ₩113,629 | ₩109,177 | ₩111,269 | -0.40% | 69.9만 |
|---|
| 2026.03.13 | ₩113,468 | ₩114,420 | ₩112,073 | ₩113,133 | -0.30% | 45.8만 |
|---|
| 2026.03.12 | ₩113,682 | ₩114,863 | ₩112,113 | ₩112,449 | -1.09% | 49.5만 |
|---|
| 2026.03.11 | ₩113,428 | ₩114,487 | ₩112,033 | ₩114,313 | +0.78% | 99.9만 |
|---|
| 2026.03.10 | ₩114,447 | ₩114,742 | ₩111,188 | ₩113,455 | -0.87% | 102.5만 |
|---|
| 2026.03.09 | ₩114,487 | ₩114,916 | ₩112,315 | ₩114,407 | -0.07% | 55.3만 |
|---|
| 2026.03.06 | ₩115,278 | ₩116,794 | ₩112,556 | ₩116,445 | +1.01% | 90.4만 |
|---|
| 2026.03.05 | ₩115,882 | ₩116,834 | ₩113,012 | ₩115,761 | -0.10% | 94.2만 |
|---|
| 2026.03.04 | ₩115,158 | ₩116,432 | ₩112,261 | ₩116,257 | +0.95% | 92.5만 |
|---|
| 2026.03.03 | ₩114,661 | ₩117,531 | ₩111,926 | ₩116,204 | +1.35% | 107.9만 |
|---|
| 2026.03.02 | ₩111,497 | ₩115,480 | ₩111,376 | ₩115,305 | +3.42% | 66.3만 |
|---|
| 2026.02.27 | ₩114,058 | ₩114,514 | ₩111,456 | ₩113,159 | -0.79% | 63.7만 |
|---|
| 2026.02.26 | ₩113,991 | ₩117,397 | ₩113,401 | ₩115,144 | +1.01% | 113.3만 |
|---|
| 2026.02.25 | ₩111,094 | ₩113,213 | ₩108,613 | ₩112,945 | +1.67% | 67.6만 |
|---|
| 2026.02.24 | ₩108,238 | ₩112,717 | ₩107,876 | ₩111,094 | +2.64% | 65.8만 |
|---|
| 2026.02.23 | ₩109,780 | ₩110,665 | ₩107,058 | ₩108,479 | -1.18% | 69.4만 |
|---|
| 2026.02.20 | ₩112,154 | ₩112,328 | ₩109,834 | ₩110,746 | -1.26% | 51.9만 |
|---|
| 2026.02.19 | ₩112,891 | ₩113,750 | ₩108,962 | ₩111,228 | -1.47% | 62.1만 |
|---|
| 2026.02.18 | ₩112,529 | ₩113,763 | ₩111,108 | ₩112,985 | +0.41% | 86.9만 |
|---|
| 2026.02.17 | ₩114,340 | ₩116,552 | ₩110,987 | ₩112,355 | -1.74% | 60만 |
|---|
| 2026.02.13 | ₩112,408 | ₩114,407 | ₩111,309 | ₩113,843 | +1.28% | 69.1만 |
|---|
| 2026.02.12 | ₩115,278 | ₩116,298 | ₩110,799 | ₩113,253 | -1.76% | 123.8만 |
|---|
| 2026.02.11 | ₩118,162 | ₩118,953 | ₩114,031 | ₩115,158 | -2.54% | 74만 |
|---|
| 2026.02.10 | ₩118,135 | ₩121,689 | ₩116,378 | ₩118,162 | +0.02% | 130.2만 |
|---|
| 2026.02.09 | ₩116,982 | ₩117,478 | ₩111,537 | ₩117,357 | +0.32% | 150.7만 |
|---|
| 2026.02.06 | ₩116,324 | ₩119,342 | ₩115,694 | ₩117,786 | +1.26% | 110.8만 |
|---|
| 2026.02.05 | ₩115,922 | ₩119,583 | ₩115,185 | ₩115,909 | -0.01% | 142.5만 |
|---|
| 2026.02.04 | ₩115,681 | ₩118,671 | ₩114,340 | ₩115,935 | +0.22% | 185.2만 |
|---|
| 2026.02.03 | ₩114,058 | ₩116,914 | ₩111,202 | ₩115,024 | +0.85% | 206.1만 |
|---|
| 2026.02.02 | ₩113,991 | ₩119,959 | ₩113,790 | ₩116,083 | +1.84% | 263만 |
|---|
| 2026.01.30 | ₩113,146 | ₩115,225 | ₩110,692 | ₩113,455 | +0.27% | 235.5만 |
|---|
| 2026.01.29 | ₩108,265 | ₩113,200 | ₩104,335 | ₩112,704 | +4.10% | 274.3만 |
|---|
| 2026.01.28 | ₩120,696 | ₩123,995 | ₩110,893 | ₩110,974 | -8.06% | 685.9만 |
|---|
| 2026.01.27 | ₩95,216 | ₩97,402 | ₩93,204 | ₩97,134 | +2.01% | 234.9만 |
|---|
| 2026.01.26 | ₩98,743 | ₩99,092 | ₩96,021 | ₩96,021 | -2.76% | 166.7만 |
|---|
| 2026.01.23 | ₩97,992 | ₩98,314 | ₩95,659 | ₩98,247 | +0.26% | 103.6만 |
|---|
| 2026.01.22 | ₩96,450 | ₩98,166 | ₩96,155 | ₩97,804 | +1.40% | 104.8만 |
|---|
| 2026.01.21 | ₩92,936 | ₩96,101 | ₩92,427 | ₩96,034 | +3.33% | 126.8만 |
|---|
| 2026.01.20 | ₩93,486 | ₩94,398 | ₩92,292 | ₩93,070 | -0.44% | 103.9만 |
|---|
| 2026.01.16 | ₩93,204 | ₩94,478 | ₩91,930 | ₩93,486 | +0.30% | 79.5만 |
|---|
| 2026.01.15 | ₩94,465 | ₩95,444 | ₩93,325 | ₩93,593 | -0.92% | 66.1만 |
|---|
| 2026.01.14 | ₩92,668 | ₩95,055 | ₩92,359 | ₩94,385 | +1.85% | 244.8만 |
|---|
| 2026.01.13 | ₩93,312 | ₩93,781 | ₩90,241 | ₩92,574 | -0.79% | 64.1만 |
|---|
| 2026.01.12 | ₩93,406 | ₩94,130 | ₩91,018 | ₩92,507 | -0.96% | 103.1만 |
|---|
| 2026.01.09 | ₩93,204 | ₩94,371 | ₩90,160 | ₩94,089 | +0.95% | 129.8만 |
|---|
| 2026.01.08 | ₩91,381 | ₩93,271 | ₩90,522 | ₩92,842 | +1.60% | 94.1만 |
|---|
| 2026.01.07 | ₩91,662 | ₩91,796 | ₩89,409 | ₩90,925 | -0.80% | 102.2만 |
|---|
| 2026.01.06 | ₩91,193 | ₩93,660 | ₩90,911 | ₩91,649 | +0.50% | 114.2만 |
|---|
| 2026.01.05 | ₩86,298 | ₩93,312 | ₩85,051 | ₩90,656 | +5.05% | 223.6만 |
|---|
| 2026.01.02 | ₩87,062 | ₩87,572 | ₩86,070 | ₩86,647 | -0.48% | 60만 |
|---|
| 2025.12.31 | ₩87,545 | ₩87,800 | ₩86,982 | ₩87,076 | -0.54% | 64.2만 |
|---|
| 2025.12.30 | ₩89,007 | ₩89,382 | ₩87,840 | ₩87,853 | -1.30% | 85.7만 |
|---|
| 2025.12.29 | ₩88,873 | ₩89,369 | ₩87,558 | ₩89,302 | +0.48% | 77.2만 |
|---|
| 2025.12.26 | ₩88,296 | ₩89,128 | ₩87,706 | ₩88,792 | +0.56% | 49.7만 |
|---|
| 2025.12.24 | ₩87,465 | ₩88,859 | ₩87,344 | ₩88,444 | +1.12% | 40.2만 |
|---|
| 2025.12.23 | ₩89,168 | ₩89,557 | ₩87,170 | ₩87,773 | -1.56% | 174.9만 |
|---|
| 2025.12.22 | ₩88,296 | ₩89,060 | ₩87,491 | ₩88,779 | +0.55% | 70.3만 |
|---|
| 2025.12.19 | ₩88,041 | ₩90,938 | ₩87,827 | ₩88,618 | +0.65% | 234.8만 |
|---|
| 2025.12.18 | ₩89,141 | ₩89,811 | ₩87,746 | ₩88,216 | -1.04% | 109.4만 |
|---|
| 2025.12.17 | ₩87,371 | ₩89,704 | ₩87,170 | ₩88,698 | +1.52% | 107.9만 |
|---|
| 2025.12.16 | ₩86,633 | ₩90,857 | ₩85,842 | ₩88,269 | +1.89% | 214만 |
|---|
| 2025.12.15 | ₩86,995 | ₩87,988 | ₩85,466 | ₩85,708 | -1.48% | 110.7만 |
|---|
| 2025.12.12 | ₩85,024 | ₩87,572 | ₩84,608 | ₩86,499 | +1.74% | 122.2만 |
|---|
| 2025.12.11 | ₩83,817 | ₩85,466 | ₩83,227 | ₩85,037 | +1.46% | 127.7만 |
|---|
| 2025.12.10 | ₩82,972 | ₩84,219 | ₩82,006 | ₩84,112 | +1.37% | 159.6만 |
|---|
| 2025.12.09 | ₩82,476 | ₩84,715 | ₩81,899 | ₩83,093 | +0.75% | 124.4만 |
|---|
| 2025.12.08 | ₩83,710 | ₩84,273 | ₩81,980 | ₩82,489 | -1.46% | 107.9만 |
|---|
| 2025.12.05 | ₩82,060 | ₩85,721 | ₩82,020 | ₩84,058 | +2.44% | 165.8만 |
|---|
| 2025.12.04 | ₩82,436 | ₩82,959 | ₩81,282 | ₩81,832 | -0.73% | 110.1만 |
|---|
| 2025.12.03 | ₩83,267 | ₩84,273 | ₩81,966 | ₩82,087 | -1.42% | 138.9만 |
|---|
| 2025.12.02 | ₩84,702 | ₩85,896 | ₩83,267 | ₩83,334 | -1.61% | 138만 |
|---|
| 2025.12.01 | ₩85,104 | ₩86,888 | ₩83,978 | ₩83,978 | -1.32% | 108.9만 |
|---|
| 2025.11.28 | ₩85,453 | ₩86,606 | ₩85,104 | ₩85,198 | -0.30% | 52.2만 |
|---|
| 2025.11.26 | ₩84,581 | ₩86,271 | ₩84,326 | ₩85,560 | +1.16% | 93.6만 |
|---|
| 2025.11.25 | ₩84,836 | ₩85,989 | ₩84,380 | ₩84,434 | -0.47% | 133만 |
|---|
| 2025.11.24 | ₩86,861 | ₩87,223 | ₩82,999 | ₩84,715 | -2.47% | 182.9만 |
|---|
| 2025.11.21 | ₩88,323 | ₩90,200 | ₩87,773 | ₩87,934 | -0.44% | 187.3만 |
|---|
| 2025.11.20 | ₩88,068 | ₩90,697 | ₩87,947 | ₩88,189 | +0.14% | 186.6만 |
|---|
| 2025.11.19 | ₩87,183 | ₩89,047 | ₩86,995 | ₩88,283 | +1.26% | 122.1만 |
|---|
| 2025.11.18 | ₩84,112 | ₩87,263 | ₩84,031 | ₩86,593 | +2.95% | 135.7만 |
|---|
| 2025.11.17 | ₩86,164 | ₩86,164 | ₩83,803 | ₩84,139 | -2.35% | 154.3만 |
|---|
| 2025.11.14 | ₩86,392 | ₩87,880 | ₩85,305 | ₩85,963 | -0.50% | 128.9만 |
|---|
| 2025.11.13 | ₩88,377 | ₩89,986 | ₩86,365 | ₩87,143 | -1.40% | 149.4만 |
|---|
| 2025.11.12 | ₩88,081 | ₩90,992 | ₩86,740 | ₩87,988 | -0.11% | 154.8만 |
|---|
| 2025.11.11 | ₩87,170 | ₩89,744 | ₩85,641 | ₩89,302 | +2.45% | 230.5만 |
|---|
| 2025.11.10 | ₩96,222 | ₩96,959 | ₩87,250 | ₩87,424 | -9.14% | 345.7만 |
|---|
| 2025.11.07 | ₩94,076 | ₩96,865 | ₩93,178 | ₩96,570 | +2.65% | 225.7만 |
|---|
| 2025.11.06 | ₩95,337 | ₩96,034 | ₩93,271 | ₩94,706 | -0.66% | 180.9만 |
|---|
| 2025.11.05 | ₩95,699 | ₩98,113 | ₩95,498 | ₩96,423 | +0.76% | 230.4만 |
|---|
| 2025.11.04 | ₩95,484 | ₩97,442 | ₩93,875 | ₩95,310 | -0.18% | 380.3만 |
|---|
| 2025.11.03 | ₩94,545 | ₩96,839 | ₩91,381 | ₩96,128 | +1.67% | 401.1만 |
|---|
| 2025.10.31 | ₩89,852 | ₩92,225 | ₩87,317 | ₩91,246 | +1.55% | 432.5만 |
|---|
| 2025.10.30 | ₩93,338 | ₩98,502 | ₩89,114 | ₩89,476 | -4.14% | 758.9만 |
|---|
| 2025.10.29 | ₩114,018 | ₩116,633 | ₩92,306 | ₩93,942 | -17.61% | 2512.6만 |
|---|
| 2025.10.28 | ₩203,253 | ₩207,946 | ₩203,065 | ₩205,894 | +1.30% | 144.9만 |
|---|
| 2025.10.27 | ₩204,030 | ₩205,184 | ₩201,791 | ₩204,701 | +0.33% | 80.8만 |
|---|
| 2025.10.24 | ₩204,889 | ₩207,799 | ₩202,502 | ₩203,990 | -0.44% | 46.9만 |
|---|
| 2025.10.23 | ₩204,634 | ₩207,195 | ₩202,381 | ₩203,762 | -0.43% | 48.3만 |
|---|
| 2025.10.22 | ₩205,573 | ₩207,289 | ₩201,429 | ₩204,527 | -0.51% | 49.3만 |
|---|
| 2025.10.21 | ₩194,348 | ₩204,366 | ₩193,570 | ₩204,285 | +5.11% | 63.4만 |
|---|
| 2025.10.20 | ₩195,863 | ₩198,116 | ₩193,865 | ₩195,246 | -0.31% | 300.5만 |
|---|
| 2025.10.17 | ₩187,951 | ₩194,562 | ₩187,951 | ₩194,388 | +3.42% | 60.4만 |
|---|
| 2025.10.16 | ₩194,817 | ₩195,474 | ₩184,652 | ₩188,662 | -3.16% | 96.2만 |
|---|
| 2025.10.15 | ₩195,032 | ₩198,733 | ₩194,522 | ₩196,131 | +0.56% | 104.2만 |
|---|
| 2025.10.14 | ₩193,852 | ₩196,373 | ₩192,672 | ₩196,333 | +1.28% | 34.6만 |
|---|
| 2025.10.13 | ₩192,470 | ₩195,971 | ₩192,470 | ₩194,442 | +1.02% | 44.8만 |
|---|
| 2025.10.10 | ₩193,852 | ₩198,975 | ₩193,087 | ₩193,878 | +0.01% | 45.5만 |
|---|