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 | ₩109,979 | ₩114,982 | ₩109,684 | ₩114,794 | +4.38% | 76.1만 |
| 2026.10.08 | ₩107,109 | ₩109,349 | ₩107,109 | ₩109,121 | +1.88% | 76.7만 |
| 2026.10.07 | ₩107,163 | ₩108,088 | ₩105,580 | ₩106,787 | -0.35% | 49.7만 |
| 2026.10.06 | ₩106,264 | ₩107,042 | ₩104,574 | ₩106,961 | +0.66% | 60.1만 |
| 2026.10.05 | ₩105,513 | ₩106,143 | ₩104,266 | ₩105,795 | +0.27% | 86.9만 |
| 2026.10.02 | ₩105,044 | ₩106,666 | ₩104,762 | ₩105,808 | +0.73% | 70.3만 |
| 2026.10.01 | ₩105,540 | ₩106,881 | ₩103,944 | ₩103,971 | -1.49% | 61.3만 |
| 2026.09.30 | ₩101,932 | ₩105,070 | ₩101,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,588 |
| +2.61% |
| 68.4만 |
| 2026.09.29 | ₩102,281 | ₩103,072 | ₩100,041 | ₩101,382 | -0.88% | 61.5만 |
|---|
| 2026.09.28 | ₩105,285 | ₩105,285 | ₩102,603 | ₩102,817 | -2.34% | 36.4만 |
|---|
| 2026.09.25 | ₩107,203 | ₩107,780 | ₩103,904 | ₩105,365 | -1.71% | 48.9만 |
|---|
| 2026.09.24 | ₩105,768 | ₩107,780 | ₩105,406 | ₩107,350 | +1.50% | 48.2만 |
|---|
| 2026.09.23 | ₩105,446 | ₩105,513 | ₩103,273 | ₩105,325 | -0.11% | 41.4만 |
|---|
| 2026.09.22 | ₩107,297 | ₩108,142 | ₩103,608 | ₩105,540 | -1.64% | 93.2만 |
|---|
| 2026.09.21 | ₩105,486 | ₩107,216 | ₩104,762 | ₩106,626 | +1.08% | 132.5만 |
|---|
| 2026.09.18 | ₩108,236 | ₩108,276 | ₩105,446 | ₩105,821 | -2.23% | 167.3만 |
|---|
| 2026.09.17 | ₩109,979 | ₩110,864 | ₩108,021 | ₩108,571 | -1.28% | 53만 |
|---|
| 2026.09.16 | ₩113,010 | ₩113,265 | ₩109,912 | ₩110,033 | -2.63% | 87.6만 |
|---|
| 2026.09.15 | ₩109,322 | ₩112,313 | ₩109,174 | ₩112,072 | +2.52% | 45.6만 |
|---|
| 2026.09.14 | ₩112,004 | ₩113,238 | ₩110,583 | ₩110,918 | -0.97% | 48.1만 |
|---|
| 2026.09.11 | ₩110,100 | ₩111,066 | ₩107,887 | ₩109,979 | -0.11% | 54.7만 |
|---|
| 2026.09.10 | ₩110,006 | ₩110,958 | ₩108,920 | ₩109,242 | -0.69% | 57.7만 |
|---|
| 2026.09.09 | ₩110,288 | ₩111,897 | ₩109,081 | ₩109,590 | -0.63% | 107.8만 |
|---|
| 2026.09.08 | ₩111,870 | ₩112,984 | ₩110,167 | ₩110,180 | -1.51% | 96.7만 |
|---|
| 2026.09.04 | ₩113,426 | ₩115,156 | ₩112,259 | ₩113,574 | +0.13% | 63.3만 |
|---|
| 2026.09.03 | ₩114,271 | ₩116,779 | ₩112,943 | ₩115,076 | +0.70% | 52.9만 |
|---|
| 2026.09.02 | ₩114,405 | ₩117,235 | ₩113,869 | ₩114,137 | -0.23% | 76.7만 |
|---|
| 2026.09.01 | ₩116,015 | ₩117,155 | ₩114,405 | ₩117,061 | +0.90% | 82.5만 |
|---|
| 2026.08.31 | ₩115,961 | ₩117,262 | ₩115,639 | ₩116,269 | +0.27% | 60.1만 |
|---|
| 2026.08.28 | ₩114,620 | ₩116,591 | ₩114,566 | ₩116,471 | +1.61% | 36.2만 |
|---|
| 2026.08.27 | ₩112,876 | ₩114,995 | ₩112,702 | ₩114,405 | +1.35% | 31.2만 |
|---|
| 2026.08.26 | ₩113,855 | ₩115,438 | ₩112,139 | ₩113,440 | -0.37% | 43.6만 |
|---|
| 2026.08.25 | ₩112,796 | ₩115,626 | ₩111,978 | ₩114,794 | +1.77% | 73.7만 |
|---|
| 2026.08.24 | ₩113,989 | ₩116,377 | ₩113,346 | ₩114,097 | +0.09% | 42.3만 |
|---|
| 2026.08.21 | ₩112,823 | ₩113,802 | ₩112,125 | ₩113,144 | +0.29% | 38.3만 |
|---|
| 2026.08.20 | ₩113,131 | ₩113,694 | ₩109,966 | ₩112,756 | -0.33% | 45.4만 |
|---|
| 2026.08.19 | ₩112,434 | ₩115,250 | ₩112,434 | ₩112,890 | +0.41% | 48.7만 |
|---|
| 2026.08.18 | ₩112,729 | ₩114,794 | ₩111,723 | ₩112,340 | -0.35% | 87.2만 |
|---|
| 2026.08.17 | ₩112,487 | ₩112,487 | ₩108,826 | ₩111,897 | -0.52% | 92.8만 |
|---|
| 2026.08.14 | ₩110,958 | ₩112,849 | ₩110,408 | ₩111,803 | +0.76% | 48.8만 |
|---|
| 2026.08.13 | ₩105,687 | ₩112,326 | ₩105,687 | ₩112,219 | +6.18% | 102.3만 |
|---|
| 2026.08.12 | ₩104,923 | ₩106,331 | ₩103,515 | ₩105,406 | +0.46% | 81.9만 |
|---|
| 2026.08.11 | ₩107,297 | ₩108,718 | ₩104,641 | ₩106,076 | -1.14% | 150.2만 |
|---|
| 2026.08.10 | ₩109,201 | ₩110,623 | ₩107,444 | ₩107,605 | -1.46% | 117만 |
|---|
| 2026.08.07 | ₩107,042 | ₩110,730 | ₩107,042 | ₩110,663 | +3.38% | 153.9만 |
|---|
| 2026.08.06 | ₩108,558 | ₩109,268 | ₩104,520 | ₩107,297 | -1.16% | 132만 |
|---|
| 2026.08.05 | ₩117,302 | ₩117,691 | ₩109,738 | ₩110,757 | -5.58% | 304.9만 |
|---|
| 2026.08.04 | ₩105,553 | ₩108,517 | ₩104,024 | ₩107,900 | +2.22% | 170.9만 |
|---|
| 2026.08.03 | ₩108,128 | ₩110,905 | ₩106,801 | ₩107,431 | -0.65% | 131.9만 |
|---|
| 2026.07.31 | ₩111,522 | ₩112,984 | ₩105,754 | ₩107,686 | -3.44% | 219.6만 |
|---|
| 2026.07.30 | ₩121,929 | ₩124,424 | ₩110,475 | ₩111,414 | -8.62% | 249.1만 |
|---|
| 2026.07.29 | ₩128,555 | ₩131,895 | ₩128,555 | ₩131,050 | +1.94% | 64.4만 |
|---|
| 2026.07.28 | ₩122,627 | ₩128,676 | ₩122,627 | ₩128,595 | +4.87% | 108만 |
|---|
| 2026.07.27 | ₩117,772 | ₩122,748 | ₩117,745 | ₩120,816 | +2.59% | 79.9만 |
|---|
| 2026.07.24 | ₩116,015 | ₩117,168 | ₩115,076 | ₩116,524 | +0.44% | 79.2만 |
|---|
| 2026.07.23 | ₩111,924 | ₩115,827 | ₩111,924 | ₩115,438 | +3.14% | 52.6만 |
|---|
| 2026.07.22 | ₩115,290 | ₩115,357 | ₩110,677 | ₩112,957 | -2.02% | 54.1만 |
|---|
| 2026.07.21 | ₩113,694 | ₩115,197 | ₩112,206 | ₩113,587 | -0.09% | 52.2만 |
|---|
| 2026.07.20 | ₩116,578 | ₩116,712 | ₩114,539 | ₩114,861 | -1.47% | 39만 |
|---|
| 2026.07.17 | ₩117,007 | ₩117,222 | ₩115,170 | ₩117,114 | +0.09% | 44.2만 |
|---|
| 2026.07.16 | ₩116,417 | ₩120,991 | ₩113,480 | ₩117,517 | +0.94% | 97.1만 |
|---|
| 2026.07.15 | ₩116,886 | ₩116,994 | ₩109,899 | ₩111,844 | -4.31% | 142.6만 |
|---|
| 2026.07.14 | ₩121,688 | ₩123,821 | ₩113,909 | ₩116,524 | -4.24% | 131.5만 |
|---|
| 2026.07.13 | ₩123,230 | ₩124,317 | ₩122,064 | ₩123,418 | +0.15% | 45만 |
|---|
| 2026.07.10 | ₩122,976 | ₩123,029 | ₩121,031 | ₩122,050 | -0.75% | 26.6만 |
|---|
| 2026.07.09 | ₩119,408 | ₩123,633 | ₩119,408 | ₩122,171 | +2.31% | 54.1만 |
|---|
| 2026.07.08 | ₩121,929 | ₩123,981 | ₩120,333 | ₩120,548 | -1.13% | 48.8만 |
|---|
| 2026.07.07 | ₩122,251 | ₩122,600 | ₩119,073 | ₩122,144 | -0.09% | 56.1만 |
|---|
| 2026.07.06 | ₩121,031 | ₩124,169 | ₩117,731 | ₩121,084 | +0.04% | 65.7만 |
|---|
| 2026.07.02 | ₩119,086 | ₩122,238 | ₩118,201 | ₩121,299 | +1.86% | 53.3만 |
|---|
| 2026.07.01 | ₩117,342 | ₩122,613 | ₩117,007 | ₩118,791 | +1.23% | 78.1만 |
|---|
| 2026.06.30 | ₩115,639 | ₩117,329 | ₩115,143 | ₩115,666 | +0.02% | 54.2만 |
|---|
| 2026.06.29 | ₩116,122 | ₩117,986 | ₩112,581 | ₩115,813 | -0.27% | 72.7만 |
|---|
| 2026.06.26 | ₩116,430 | ₩122,090 | ₩115,505 | ₩116,846 | +0.36% | 186.4만 |
|---|
| 2026.06.25 | ₩113,332 | ₩116,471 | ₩113,332 | ₩115,492 | +1.91% | 48.7만 |
|---|
| 2026.06.24 | ₩111,736 | ₩113,936 | ₩110,543 | ₩113,748 | +1.80% | 67.6만 |
|---|
| 2026.06.23 | ₩110,905 | ₩112,058 | ₩110,033 | ₩111,294 | +0.35% | 50.8만 |
|---|
| 2026.06.22 | ₩110,221 | ₩111,481 | ₩108,383 | ₩110,408 | +0.17% | 71.5만 |
|---|
| 2026.06.18 | ₩110,596 | ₩113,225 | ₩107,592 | ₩111,052 | +0.41% | 131.5만 |
|---|
| 2026.06.17 | ₩111,106 | ₩115,585 | ₩110,744 | ₩113,037 | +1.74% | 63.6만 |
|---|
| 2026.06.16 | ₩111,535 | ₩115,062 | ₩111,227 | ₩111,803 | +0.24% | 169.9만 |
|---|
| 2026.06.15 | ₩129,091 | ₩130,097 | ₩107,860 | ₩112,045 | -13.21% | 426.1만 |
|---|
| 2026.06.12 | ₩132,900 | ₩136,280 | ₩129,896 | ₩131,050 | -1.39% | 66.8만 |
|---|
| 2026.06.11 | ₩133,531 | ₩133,920 | ₩131,425 | ₩133,410 | -0.09% | 38.4만 |
|---|
| 2026.06.10 | ₩129,507 | ₩134,041 | ₩128,863 | ₩133,906 | +3.40% | 53만 |
|---|
| 2026.06.09 | ₩129,628 | ₩133,450 | ₩127,670 | ₩130,272 | +0.50% | 53.4만 |
|---|
| 2026.06.08 | ₩134,094 | ₩134,845 | ₩129,735 | ₩129,735 | -3.25% | 88.7만 |
|---|
| 2026.06.05 | ₩137,930 | ₩139,043 | ₩132,471 | ₩134,134 | -2.75% | 74.7만 |
|---|
| 2026.06.04 | ₩136,160 | ₩136,803 | ₩134,295 | ₩136,790 | +0.46% | 68.8만 |
|---|
| 2026.06.03 | ₩130,553 | ₩133,625 | ₩130,553 | ₩133,625 | +2.35% | 86.6만 |
|---|
| 2026.06.02 | ₩128,193 | ₩132,780 | ₩127,415 | ₩131,318 | +2.44% | 96만 |
|---|
| 2026.06.01 | ₩124,867 | ₩131,881 | ₩124,867 | ₩129,427 | +3.65% | 70만 |
|---|
| 2026.05.29 | ₩123,217 | ₩126,288 | ₩123,163 | ₩123,901 | +0.56% | 99.8만 |
|---|
| 2026.05.28 | ₩122,224 | ₩125,390 | ₩122,198 | ₩123,351 | +0.92% | 72.4만 |
|---|
| 2026.05.27 | ₩119,918 | ₩123,177 | ₩119,918 | ₩122,023 | +1.76% | 71.5만 |
|---|
| 2026.05.26 | ₩118,134 | ₩120,307 | ₩117,852 | ₩120,011 | +1.59% | 37.8만 |
|---|
| 2026.05.22 | ₩118,147 | ₩119,596 | ₩117,758 | ₩118,871 | +0.61% | 39.4만 |
|---|
| 2026.05.21 | ₩117,866 | ₩118,026 | ₩115,746 | ₩117,557 | -0.26% | 41.8만 |
|---|
| 2026.05.20 | ₩120,910 | ₩121,594 | ₩118,080 | ₩119,448 | -1.21% | 41.3만 |
|---|
| 2026.05.19 | ₩121,433 | ₩122,895 | ₩119,019 | ₩120,964 | -0.39% | 45.8만 |
|---|
| 2026.05.18 | ₩118,415 | ₩122,050 | ₩118,415 | ₩120,467 | +1.73% | 40.7만 |
|---|
| 2026.05.15 | ₩119,046 | ₩121,460 | ₩117,611 | ₩118,415 | -0.53% | 35.1만 |
|---|
| 2026.05.14 | ₩119,301 | ₩120,025 | ₩117,986 | ₩118,563 | -0.62% | 29.7만 |
|---|
| 2026.05.13 | ₩117,973 | ₩119,006 | ₩115,411 | ₩118,201 | +0.19% | 44.2만 |
|---|
| 2026.05.12 | ₩117,249 | ₩118,885 | ₩113,976 | ₩117,249 | 0.00% | 128.7만 |
|---|
| 2026.05.11 | ₩116,967 | ₩118,523 | ₩115,813 | ₩117,141 | +0.15% | 90.6만 |
|---|
| 2026.05.08 | ₩123,566 | ₩124,156 | ₩112,823 | ₩117,933 | -4.56% | 138.9만 |
|---|
| 2026.05.07 | ₩123,633 | ₩124,612 | ₩121,540 | ₩122,935 | -0.56% | 75.2만 |
|---|
| 2026.05.06 | ₩126,999 | ₩127,630 | ₩124,665 | ₩124,733 | -1.78% | 43.6만 |
|---|
| 2026.05.05 | ₩124,209 | ₩126,811 | ₩123,941 | ₩125,752 | +1.24% | 58.9만 |
|---|
| 2026.05.04 | ₩123,727 | ₩124,773 | ₩120,266 | ₩123,740 | +0.01% | 60.7만 |
|---|
| 2026.05.01 | ₩130,299 | ₩132,740 | ₩123,150 | ₩124,840 | -4.19% | 74.9만 |
|---|
| 2026.04.30 | ₩126,329 | ₩130,983 | ₩126,034 | ₩130,312 | +3.15% | 113.6만 |
|---|
| 2026.04.29 | ₩122,010 | ₩133,893 | ₩118,026 | ₩127,630 | +4.61% | 240만 |
|---|
| 2026.04.28 | ₩132,123 | ₩132,579 | ₩122,050 | ₩124,169 | -6.02% | 168만 |
|---|
| 2026.04.27 | ₩131,600 | ₩132,444 | ₩129,775 | ₩131,157 | -0.34% | 113.5만 |
|---|
| 2026.04.24 | ₩130,942 | ₩133,102 | ₩129,440 | ₩131,600 | +0.50% | 54.5만 |
|---|
| 2026.04.23 | ₩136,428 | ₩137,461 | ₩129,641 | ₩131,921 | -3.30% | 67.9만 |
|---|
| 2026.04.22 | ₩132,015 | ₩136,978 | ₩131,170 | ₩136,844 | +3.66% | 52만 |
|---|
| 2026.04.21 | ₩132,149 | ₩134,201 | ₩130,929 | ₩131,586 | -0.43% | 67만 |
|---|
| 2026.04.20 | ₩131,801 | ₩133,678 | ₩130,567 | ₩132,753 | +0.72% | 52.2만 |
|---|
| 2026.04.17 | ₩131,573 | ₩132,941 | ₩130,902 | ₩132,029 | +0.35% | 104만 |
|---|
| 2026.04.16 | ₩126,758 | ₩130,808 | ₩126,758 | ₩129,990 | +2.55% | 96.8만 |
|---|
| 2026.04.15 | ₩126,074 | ₩127,227 | ₩125,403 | ₩126,087 | +0.01% | 58.5만 |
|---|
| 2026.04.14 | ₩122,815 | ₩125,859 | ₩122,815 | ₩125,443 | +2.14% | 63만 |
|---|
| 2026.04.13 | ₩120,011 | ₩124,397 | ₩120,011 | ₩123,230 | +2.68% | 61.2만 |
|---|
| 2026.04.10 | ₩121,219 | ₩121,487 | ₩117,933 | ₩120,991 | -0.19% | 51.9만 |
|---|
| 2026.04.09 | ₩120,092 | ₩123,204 | ₩119,582 | ₩121,219 | +0.94% | 46.8만 |
|---|
| 2026.04.08 | ₩123,123 | ₩124,008 | ₩120,186 | ₩120,467 | -2.16% | 65.8만 |
|---|
| 2026.04.07 | ₩120,521 | ₩121,688 | ₩117,570 | ₩119,301 | -1.01% | 37만 |
|---|
| 2026.04.06 | ₩119,542 | ₩120,870 | ₩118,147 | ₩119,891 | +0.29% | 34.3만 |
|---|
| 2026.04.02 | ₩118,026 | ₩120,709 | ₩116,377 | ₩120,226 | +1.86% | 44.7만 |
|---|
| 2026.04.01 | ₩117,959 | ₩119,260 | ₩116,296 | ₩119,180 | +1.03% | 68.7만 |
|---|
| 2026.03.31 | ₩113,480 | ₩119,368 | ₩113,346 | ₩118,254 | +4.21% | 71.2만 |
|---|
| 2026.03.30 | ₩116,538 | ₩116,779 | ₩110,757 | ₩112,890 | -3.13% | 100만 |
|---|
| 2026.03.27 | ₩117,356 | ₩118,013 | ₩113,466 | ₩114,821 | -2.16% | 73.4만 |
|---|
| 2026.03.26 | ₩118,241 | ₩119,931 | ₩116,417 | ₩117,839 | -0.34% | 36.7만 |
|---|
| 2026.03.25 | ₩116,860 | ₩119,140 | ₩114,808 | ₩118,831 | +1.69% | 48.9만 |
|---|
| 2026.03.24 | ₩116,484 | ₩118,161 | ₩114,928 | ₩116,430 | -0.05% | 51만 |
|---|
| 2026.03.23 | ₩115,800 | ₩117,383 | ₩114,700 | ₩117,128 | +1.15% | 59.5만 |
|---|
| 2026.03.20 | ₩116,873 | ₩116,873 | ₩112,796 | ₩114,083 | -2.39% | 213.7만 |
|---|
| 2026.03.19 | ₩115,317 | ₩118,818 | ₩115,317 | ₩117,235 | +1.66% | 67.9만 |
|---|
| 2026.03.18 | ₩116,068 | ₩120,011 | ₩115,357 | ₩116,699 | +0.54% | 106.3만 |
|---|
| 2026.03.17 | ₩112,541 | ₩116,940 | ₩111,615 | ₩116,793 | +3.78% | 119만 |
|---|
| 2026.03.16 | ₩111,723 | ₩113,641 | ₩109,188 | ₩111,280 | -0.40% | 69.9만 |
|---|
| 2026.03.13 | ₩113,480 | ₩114,432 | ₩112,085 | ₩113,144 | -0.30% | 45.8만 |
|---|
| 2026.03.12 | ₩113,694 | ₩114,875 | ₩112,125 | ₩112,460 | -1.09% | 49.5만 |
|---|
| 2026.03.11 | ₩113,440 | ₩114,499 | ₩112,045 | ₩114,325 | +0.78% | 99.9만 |
|---|
| 2026.03.10 | ₩114,459 | ₩114,754 | ₩111,200 | ₩113,466 | -0.87% | 102.5만 |
|---|
| 2026.03.09 | ₩114,499 | ₩114,928 | ₩112,326 | ₩114,419 | -0.07% | 55.3만 |
|---|
| 2026.03.06 | ₩115,290 | ₩116,806 | ₩112,568 | ₩116,457 | +1.01% | 90.4만 |
|---|
| 2026.03.05 | ₩115,894 | ₩116,846 | ₩113,024 | ₩115,773 | -0.10% | 94.2만 |
|---|
| 2026.03.04 | ₩115,170 | ₩116,444 | ₩112,273 | ₩116,269 | +0.95% | 92.5만 |
|---|
| 2026.03.03 | ₩114,673 | ₩117,544 | ₩111,937 | ₩116,216 | +1.35% | 107.9만 |
|---|
| 2026.03.02 | ₩111,508 | ₩115,492 | ₩111,387 | ₩115,317 | +3.42% | 66.3만 |
|---|
| 2026.02.27 | ₩114,070 | ₩114,526 | ₩111,468 | ₩113,171 | -0.79% | 63.7만 |
|---|
| 2026.02.26 | ₩114,003 | ₩117,410 | ₩113,413 | ₩115,156 | +1.01% | 113.3만 |
|---|
| 2026.02.25 | ₩111,106 | ₩113,225 | ₩108,625 | ₩112,957 | +1.67% | 67.6만 |
|---|
| 2026.02.24 | ₩108,249 | ₩112,729 | ₩107,887 | ₩111,106 | +2.64% | 65.8만 |
|---|
| 2026.02.23 | ₩109,791 | ₩110,677 | ₩107,069 | ₩108,490 | -1.18% | 69.4만 |
|---|
| 2026.02.20 | ₩112,165 | ₩112,340 | ₩109,845 | ₩110,757 | -1.26% | 51.9만 |
|---|
| 2026.02.19 | ₩112,903 | ₩113,761 | ₩108,973 | ₩111,240 | -1.47% | 62.1만 |
|---|
| 2026.02.18 | ₩112,541 | ₩113,775 | ₩111,119 | ₩112,997 | +0.41% | 86.9만 |
|---|
| 2026.02.17 | ₩114,352 | ₩116,565 | ₩110,999 | ₩112,367 | -1.74% | 60만 |
|---|
| 2026.02.13 | ₩112,420 | ₩114,419 | ₩111,320 | ₩113,855 | +1.28% | 69.1만 |
|---|
| 2026.02.12 | ₩115,290 | ₩116,310 | ₩110,811 | ₩113,265 | -1.76% | 123.8만 |
|---|
| 2026.02.11 | ₩118,174 | ₩118,965 | ₩114,043 | ₩115,170 | -2.54% | 74만 |
|---|
| 2026.02.10 | ₩118,147 | ₩121,701 | ₩116,390 | ₩118,174 | +0.02% | 130.2만 |
|---|
| 2026.02.09 | ₩116,994 | ₩117,490 | ₩111,548 | ₩117,369 | +0.32% | 150.7만 |
|---|
| 2026.02.06 | ₩116,337 | ₩119,354 | ₩115,706 | ₩117,798 | +1.26% | 110.8만 |
|---|
| 2026.02.05 | ₩115,934 | ₩119,596 | ₩115,197 | ₩115,921 | -0.01% | 142.5만 |
|---|
| 2026.02.04 | ₩115,693 | ₩118,684 | ₩114,352 | ₩115,948 | +0.22% | 185.2만 |
|---|
| 2026.02.03 | ₩114,070 | ₩116,927 | ₩111,213 | ₩115,036 | +0.85% | 206.1만 |
|---|
| 2026.02.02 | ₩114,003 | ₩119,971 | ₩113,802 | ₩116,095 | +1.84% | 263만 |
|---|
| 2026.01.30 | ₩113,158 | ₩115,237 | ₩110,703 | ₩113,466 | +0.27% | 235.5만 |
|---|
| 2026.01.29 | ₩108,276 | ₩113,212 | ₩104,346 | ₩112,715 | +4.10% | 274.3만 |
|---|
| 2026.01.28 | ₩120,709 | ₩124,008 | ₩110,905 | ₩110,985 | -8.06% | 685.9만 |
|---|
| 2026.01.27 | ₩95,226 | ₩97,412 | ₩93,214 | ₩97,144 | +2.01% | 234.9만 |
|---|
| 2026.01.26 | ₩98,753 | ₩99,102 | ₩96,031 | ₩96,031 | -2.76% | 166.7만 |
|---|
| 2026.01.23 | ₩98,002 | ₩98,324 | ₩95,669 | ₩98,257 | +0.26% | 103.6만 |
|---|
| 2026.01.22 | ₩96,460 | ₩98,177 | ₩96,165 | ₩97,814 | +1.40% | 104.8만 |
|---|
| 2026.01.21 | ₩92,946 | ₩96,111 | ₩92,436 | ₩96,044 | +3.33% | 126.8만 |
|---|
| 2026.01.20 | ₩93,496 | ₩94,408 | ₩92,302 | ₩93,080 | -0.44% | 103.9만 |
|---|
| 2026.01.16 | ₩93,214 | ₩94,488 | ₩91,940 | ₩93,496 | +0.30% | 79.5만 |
|---|
| 2026.01.15 | ₩94,475 | ₩95,454 | ₩93,335 | ₩93,603 | -0.92% | 66.1만 |
|---|
| 2026.01.14 | ₩92,678 | ₩95,065 | ₩92,369 | ₩94,394 | +1.85% | 244.8만 |
|---|
| 2026.01.13 | ₩93,321 | ₩93,791 | ₩90,250 | ₩92,584 | -0.79% | 64.1만 |
|---|
| 2026.01.12 | ₩93,415 | ₩94,140 | ₩91,028 | ₩92,517 | -0.96% | 103.1만 |
|---|
| 2026.01.09 | ₩93,214 | ₩94,381 | ₩90,170 | ₩94,099 | +0.95% | 129.8만 |
|---|
| 2026.01.08 | ₩91,390 | ₩93,281 | ₩90,532 | ₩92,852 | +1.60% | 94.1만 |
|---|
| 2026.01.07 | ₩91,672 | ₩91,806 | ₩89,418 | ₩90,934 | -0.80% | 102.2만 |
|---|
| 2026.01.06 | ₩91,202 | ₩93,670 | ₩90,921 | ₩91,658 | +0.50% | 114.2만 |
|---|
| 2026.01.05 | ₩86,307 | ₩93,321 | ₩85,060 | ₩90,666 | +5.05% | 223.6만 |
|---|
| 2026.01.02 | ₩87,071 | ₩87,581 | ₩86,079 | ₩86,656 | -0.48% | 60만 |
|---|
| 2025.12.31 | ₩87,554 | ₩87,809 | ₩86,991 | ₩87,085 | -0.54% | 64.2만 |
|---|
| 2025.12.30 | ₩89,016 | ₩89,392 | ₩87,849 | ₩87,863 | -1.30% | 85.7만 |
|---|
| 2025.12.29 | ₩88,882 | ₩89,378 | ₩87,568 | ₩89,311 | +0.48% | 77.2만 |
|---|
| 2025.12.26 | ₩88,305 | ₩89,137 | ₩87,715 | ₩88,802 | +0.56% | 49.7만 |
|---|
| 2025.12.24 | ₩87,474 | ₩88,869 | ₩87,353 | ₩88,453 | +1.12% | 40.2만 |
|---|
| 2025.12.23 | ₩89,177 | ₩89,566 | ₩87,179 | ₩87,782 | -1.56% | 174.9만 |
|---|
| 2025.12.22 | ₩88,305 | ₩89,070 | ₩87,501 | ₩88,788 | +0.55% | 70.3만 |
|---|
| 2025.12.19 | ₩88,050 | ₩90,947 | ₩87,836 | ₩88,627 | +0.65% | 234.8만 |
|---|
| 2025.12.18 | ₩89,150 | ₩89,821 | ₩87,755 | ₩88,225 | -1.04% | 109.4만 |
|---|
| 2025.12.17 | ₩87,380 | ₩89,714 | ₩87,179 | ₩88,708 | +1.52% | 107.9만 |
|---|
| 2025.12.16 | ₩86,642 | ₩90,867 | ₩85,851 | ₩88,278 | +1.89% | 214만 |
|---|
| 2025.12.15 | ₩87,004 | ₩87,997 | ₩85,475 | ₩85,717 | -1.48% | 110.7만 |
|---|
| 2025.12.12 | ₩85,033 | ₩87,581 | ₩84,617 | ₩86,508 | +1.74% | 122.2만 |
|---|
| 2025.12.11 | ₩83,826 | ₩85,475 | ₩83,235 | ₩85,046 | +1.46% | 127.7만 |
|---|
| 2025.12.10 | ₩82,981 | ₩84,228 | ₩82,015 | ₩84,121 | +1.37% | 159.6만 |
|---|
| 2025.12.09 | ₩82,484 | ₩84,724 | ₩81,908 | ₩83,101 | +0.75% | 124.4만 |
|---|
| 2025.12.08 | ₩83,718 | ₩84,282 | ₩81,988 | ₩82,498 | -1.46% | 107.9만 |
|---|
| 2025.12.05 | ₩82,069 | ₩85,730 | ₩82,028 | ₩84,067 | +2.44% | 165.8만 |
|---|
| 2025.12.04 | ₩82,444 | ₩82,967 | ₩81,291 | ₩81,841 | -0.73% | 110.1만 |
|---|
| 2025.12.03 | ₩83,276 | ₩84,282 | ₩81,975 | ₩82,095 | -1.42% | 138.9만 |
|---|
| 2025.12.02 | ₩84,711 | ₩85,905 | ₩83,276 | ₩83,343 | -1.61% | 138만 |
|---|
| 2025.12.01 | ₩85,113 | ₩86,897 | ₩83,987 | ₩83,987 | -1.32% | 108.9만 |
|---|
| 2025.11.28 | ₩85,462 | ₩86,615 | ₩85,113 | ₩85,207 | -0.30% | 52.2만 |
|---|
| 2025.11.26 | ₩84,590 | ₩86,280 | ₩84,335 | ₩85,569 | +1.16% | 93.6만 |
|---|
| 2025.11.25 | ₩84,845 | ₩85,998 | ₩84,389 | ₩84,443 | -0.47% | 133만 |
|---|
| 2025.11.24 | ₩86,870 | ₩87,232 | ₩83,007 | ₩84,724 | -2.47% | 182.9만 |
|---|
| 2025.11.21 | ₩88,332 | ₩90,210 | ₩87,782 | ₩87,943 | -0.44% | 187.3만 |
|---|
| 2025.11.20 | ₩88,077 | ₩90,706 | ₩87,957 | ₩88,198 | +0.14% | 186.6만 |
|---|
| 2025.11.19 | ₩87,192 | ₩89,056 | ₩87,004 | ₩88,292 | +1.26% | 122.1만 |
|---|
| 2025.11.18 | ₩84,121 | ₩87,273 | ₩84,040 | ₩86,602 | +2.95% | 135.7만 |
|---|
| 2025.11.17 | ₩86,173 | ₩86,173 | ₩83,812 | ₩84,148 | -2.35% | 154.3만 |
|---|
| 2025.11.14 | ₩86,401 | ₩87,889 | ₩85,314 | ₩85,972 | -0.50% | 128.9만 |
|---|
| 2025.11.13 | ₩88,386 | ₩89,995 | ₩86,374 | ₩87,152 | -1.40% | 149.4만 |
|---|
| 2025.11.12 | ₩88,091 | ₩91,001 | ₩86,749 | ₩87,997 | -0.11% | 154.8만 |
|---|
| 2025.11.11 | ₩87,179 | ₩89,754 | ₩85,650 | ₩89,311 | +2.45% | 230.5만 |
|---|
| 2025.11.10 | ₩96,232 | ₩96,969 | ₩87,259 | ₩87,433 | -9.14% | 345.7만 |
|---|
| 2025.11.07 | ₩94,086 | ₩96,876 | ₩93,187 | ₩96,581 | +2.65% | 225.7만 |
|---|
| 2025.11.06 | ₩95,347 | ₩96,044 | ₩93,281 | ₩94,716 | -0.66% | 180.9만 |
|---|
| 2025.11.05 | ₩95,709 | ₩98,123 | ₩95,508 | ₩96,433 | +0.76% | 230.4만 |
|---|
| 2025.11.04 | ₩95,494 | ₩97,452 | ₩93,885 | ₩95,320 | -0.18% | 380.3만 |
|---|
| 2025.11.03 | ₩94,555 | ₩96,849 | ₩91,390 | ₩96,138 | +1.67% | 401.1만 |
|---|
| 2025.10.31 | ₩89,861 | ₩92,235 | ₩87,326 | ₩91,256 | +1.55% | 432.5만 |
|---|
| 2025.10.30 | ₩93,348 | ₩98,512 | ₩89,123 | ₩89,486 | -4.14% | 758.9만 |
|---|
| 2025.10.29 | ₩114,030 | ₩116,645 | ₩92,315 | ₩93,952 | -17.61% | 2512.6만 |
|---|
| 2025.10.28 | ₩203,274 | ₩207,968 | ₩203,086 | ₩205,916 | +1.30% | 144.9만 |
|---|
| 2025.10.27 | ₩204,052 | ₩205,205 | ₩201,812 | ₩204,722 | +0.33% | 80.8만 |
|---|
| 2025.10.24 | ₩204,910 | ₩207,820 | ₩202,523 | ₩204,011 | -0.44% | 46.9만 |
|---|
| 2025.10.23 | ₩204,655 | ₩207,217 | ₩202,402 | ₩203,783 | -0.43% | 48.3만 |
|---|
| 2025.10.22 | ₩205,594 | ₩207,311 | ₩201,450 | ₩204,548 | -0.51% | 49.3만 |
|---|
| 2025.10.21 | ₩194,368 | ₩204,387 | ₩193,590 | ₩204,307 | +5.11% | 63.4만 |
|---|
| 2025.10.20 | ₩195,884 | ₩198,137 | ₩193,885 | ₩195,267 | -0.31% | 300.5만 |
|---|
| 2025.10.17 | ₩187,971 | ₩194,583 | ₩187,971 | ₩194,408 | +3.42% | 60.4만 |
|---|
| 2025.10.16 | ₩194,838 | ₩195,495 | ₩184,671 | ₩188,681 | -3.16% | 96.2만 |
|---|
| 2025.10.15 | ₩195,052 | ₩198,754 | ₩194,543 | ₩196,152 | +0.56% | 104.2만 |
|---|
| 2025.10.14 | ₩193,872 | ₩196,393 | ₩192,692 | ₩196,353 | +1.28% | 34.6만 |
|---|
| 2025.10.13 | ₩192,490 | ₩195,991 | ₩192,490 | ₩194,462 | +1.02% | 44.8만 |
|---|
| 2025.10.10 | ₩193,872 | ₩198,995 | ₩193,107 | ₩193,899 | +0.01% | 45.5만 |
|---|