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 | ₩109,706 | ₩114,696 | ₩109,412 | ₩114,509 | +4.38% | 76.1만 |
| 2026.10.08 | ₩106,843 | ₩109,077 | ₩106,843 | ₩108,850 | +1.88% | 76.7만 |
| 2026.10.07 | ₩106,897 | ₩107,820 | ₩105,318 | ₩106,522 | -0.35% | 49.7만 |
| 2026.10.06 | ₩106,000 | ₩106,776 | ₩104,315 | ₩106,696 | +0.66% | 60.1만 |
| 2026.10.05 | ₩105,251 | ₩105,880 | ₩104,007 | ₩105,532 | +0.27% | 86.9만 |
| 2026.10.02 | ₩104,783 | ₩106,402 | ₩104,502 | ₩105,545 | +0.73% | 70.3만 |
| 2026.10.01 | ₩105,278 | ₩106,616 | ₩103,686 | ₩103,712 | -1.49% | 61.3만 |
| 2026.09.30 | ₩101,679 | ₩104,810 | ₩101,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,328 |
| +2.61% |
| 68.4만 |
| 2026.09.29 | ₩102,027 | ₩102,816 | ₩99,792 | ₩101,130 | -0.88% | 61.5만 |
|---|
| 2026.09.28 | ₩105,024 | ₩105,024 | ₩102,348 | ₩102,562 | -2.34% | 36.4만 |
|---|
| 2026.09.25 | ₩106,937 | ₩107,512 | ₩103,646 | ₩105,104 | -1.71% | 48.9만 |
|---|
| 2026.09.24 | ₩105,505 | ₩107,512 | ₩105,144 | ₩107,084 | +1.50% | 48.2만 |
|---|
| 2026.09.23 | ₩105,184 | ₩105,251 | ₩103,017 | ₩105,064 | -0.11% | 41.4만 |
|---|
| 2026.09.22 | ₩107,030 | ₩107,873 | ₩103,351 | ₩105,278 | -1.64% | 93.2만 |
|---|
| 2026.09.21 | ₩105,224 | ₩106,950 | ₩104,502 | ₩106,361 | +1.08% | 132.5만 |
|---|
| 2026.09.18 | ₩107,967 | ₩108,007 | ₩105,184 | ₩105,559 | -2.23% | 167.3만 |
|---|
| 2026.09.17 | ₩109,706 | ₩110,589 | ₩107,753 | ₩108,301 | -1.28% | 53만 |
|---|
| 2026.09.16 | ₩112,730 | ₩112,984 | ₩109,639 | ₩109,760 | -2.63% | 87.6만 |
|---|
| 2026.09.15 | ₩109,051 | ₩112,034 | ₩108,903 | ₩111,793 | +2.52% | 45.6만 |
|---|
| 2026.09.14 | ₩111,726 | ₩112,957 | ₩110,308 | ₩110,643 | -0.97% | 48.1만 |
|---|
| 2026.09.11 | ₩109,827 | ₩110,790 | ₩107,619 | ₩109,706 | -0.11% | 54.7만 |
|---|
| 2026.09.10 | ₩109,733 | ₩110,683 | ₩108,649 | ₩108,970 | -0.69% | 57.7만 |
|---|
| 2026.09.09 | ₩110,014 | ₩111,619 | ₩108,810 | ₩109,318 | -0.63% | 107.8만 |
|---|
| 2026.09.08 | ₩111,593 | ₩112,703 | ₩109,893 | ₩109,907 | -1.51% | 96.7만 |
|---|
| 2026.09.04 | ₩113,145 | ₩114,870 | ₩111,981 | ₩113,292 | +0.13% | 63.3만 |
|---|
| 2026.09.03 | ₩113,987 | ₩116,489 | ₩112,663 | ₩114,790 | +0.70% | 52.9만 |
|---|
| 2026.09.02 | ₩114,121 | ₩116,944 | ₩113,586 | ₩113,854 | -0.23% | 76.7만 |
|---|
| 2026.09.01 | ₩115,727 | ₩116,864 | ₩114,121 | ₩116,770 | +0.90% | 82.5만 |
|---|
| 2026.08.31 | ₩115,673 | ₩116,971 | ₩115,352 | ₩115,981 | +0.27% | 60.1만 |
|---|
| 2026.08.28 | ₩114,335 | ₩116,302 | ₩114,282 | ₩116,181 | +1.61% | 36.2만 |
|---|
| 2026.08.27 | ₩112,596 | ₩114,710 | ₩112,422 | ₩114,121 | +1.35% | 31.2만 |
|---|
| 2026.08.26 | ₩113,573 | ₩115,151 | ₩111,860 | ₩113,158 | -0.37% | 43.6만 |
|---|
| 2026.08.25 | ₩112,516 | ₩115,339 | ₩111,700 | ₩114,509 | +1.77% | 73.7만 |
|---|
| 2026.08.24 | ₩113,706 | ₩116,088 | ₩113,064 | ₩113,813 | +0.09% | 42.3만 |
|---|
| 2026.08.21 | ₩112,542 | ₩113,519 | ₩111,847 | ₩112,864 | +0.29% | 38.3만 |
|---|
| 2026.08.20 | ₩112,850 | ₩113,412 | ₩109,693 | ₩112,476 | -0.33% | 45.4만 |
|---|
| 2026.08.19 | ₩112,154 | ₩114,964 | ₩112,154 | ₩112,609 | +0.41% | 48.7만 |
|---|
| 2026.08.18 | ₩112,449 | ₩114,509 | ₩111,445 | ₩112,061 | -0.35% | 87.2만 |
|---|
| 2026.08.17 | ₩112,208 | ₩112,208 | ₩108,556 | ₩111,619 | -0.52% | 92.8만 |
|---|
| 2026.08.14 | ₩110,683 | ₩112,569 | ₩110,134 | ₩111,526 | +0.76% | 48.8만 |
|---|
| 2026.08.13 | ₩105,425 | ₩112,047 | ₩105,425 | ₩111,940 | +6.18% | 102.3만 |
|---|
| 2026.08.12 | ₩104,662 | ₩106,067 | ₩103,258 | ₩105,144 | +0.46% | 81.9만 |
|---|
| 2026.08.11 | ₩107,030 | ₩108,449 | ₩104,381 | ₩105,813 | -1.14% | 150.2만 |
|---|
| 2026.08.10 | ₩108,930 | ₩110,348 | ₩107,178 | ₩107,338 | -1.46% | 117만 |
|---|
| 2026.08.07 | ₩106,776 | ₩110,455 | ₩106,776 | ₩110,388 | +3.38% | 153.9만 |
|---|
| 2026.08.06 | ₩108,288 | ₩108,997 | ₩104,261 | ₩107,030 | -1.16% | 132만 |
|---|
| 2026.08.05 | ₩117,011 | ₩117,399 | ₩109,465 | ₩110,482 | -5.58% | 304.9만 |
|---|
| 2026.08.04 | ₩105,291 | ₩108,248 | ₩103,766 | ₩107,632 | +2.22% | 170.9만 |
|---|
| 2026.08.03 | ₩107,860 | ₩110,629 | ₩106,535 | ₩107,164 | -0.65% | 131.9만 |
|---|
| 2026.07.31 | ₩111,245 | ₩112,703 | ₩105,492 | ₩107,418 | -3.44% | 219.6만 |
|---|
| 2026.07.30 | ₩121,627 | ₩124,115 | ₩110,201 | ₩111,138 | -8.62% | 249.1만 |
|---|
| 2026.07.29 | ₩128,236 | ₩131,567 | ₩128,236 | ₩130,724 | +1.94% | 64.4만 |
|---|
| 2026.07.28 | ₩122,322 | ₩128,356 | ₩122,322 | ₩128,276 | +4.87% | 108만 |
|---|
| 2026.07.27 | ₩117,479 | ₩122,443 | ₩117,452 | ₩120,516 | +2.59% | 79.9만 |
|---|
| 2026.07.24 | ₩115,727 | ₩116,877 | ₩114,790 | ₩116,235 | +0.44% | 79.2만 |
|---|
| 2026.07.23 | ₩111,646 | ₩115,539 | ₩111,646 | ₩115,151 | +3.14% | 52.6만 |
|---|
| 2026.07.22 | ₩115,004 | ₩115,071 | ₩110,402 | ₩112,676 | -2.02% | 54.1만 |
|---|
| 2026.07.21 | ₩113,412 | ₩114,911 | ₩111,927 | ₩113,305 | -0.09% | 52.2만 |
|---|
| 2026.07.20 | ₩116,289 | ₩116,422 | ₩114,255 | ₩114,576 | -1.47% | 39만 |
|---|
| 2026.07.17 | ₩116,717 | ₩116,931 | ₩114,884 | ₩116,824 | +0.09% | 44.2만 |
|---|
| 2026.07.16 | ₩116,128 | ₩120,690 | ₩113,198 | ₩117,225 | +0.94% | 97.1만 |
|---|
| 2026.07.15 | ₩116,596 | ₩116,703 | ₩109,626 | ₩111,566 | -4.31% | 142.6만 |
|---|
| 2026.07.14 | ₩121,386 | ₩123,513 | ₩113,626 | ₩116,235 | -4.24% | 131.5만 |
|---|
| 2026.07.13 | ₩122,924 | ₩124,008 | ₩121,760 | ₩123,112 | +0.15% | 45만 |
|---|
| 2026.07.10 | ₩122,670 | ₩122,724 | ₩120,730 | ₩121,747 | -0.75% | 26.6만 |
|---|
| 2026.07.09 | ₩119,111 | ₩123,326 | ₩119,111 | ₩121,867 | +2.31% | 54.1만 |
|---|
| 2026.07.08 | ₩121,627 | ₩123,674 | ₩120,035 | ₩120,249 | -1.13% | 48.8만 |
|---|
| 2026.07.07 | ₩121,948 | ₩122,296 | ₩118,777 | ₩121,841 | -0.09% | 56.1만 |
|---|
| 2026.07.06 | ₩120,730 | ₩123,861 | ₩117,439 | ₩120,784 | +0.04% | 65.7만 |
|---|
| 2026.07.02 | ₩118,790 | ₩121,934 | ₩117,907 | ₩120,998 | +1.86% | 53.3만 |
|---|
| 2026.07.01 | ₩117,051 | ₩122,309 | ₩116,717 | ₩118,496 | +1.23% | 78.1만 |
|---|
| 2026.06.30 | ₩115,352 | ₩117,038 | ₩114,857 | ₩115,379 | +0.02% | 54.2만 |
|---|
| 2026.06.29 | ₩115,834 | ₩117,693 | ₩112,302 | ₩115,526 | -0.27% | 72.7만 |
|---|
| 2026.06.26 | ₩116,141 | ₩121,787 | ₩115,218 | ₩116,556 | +0.36% | 186.4만 |
|---|
| 2026.06.25 | ₩113,051 | ₩116,181 | ₩113,051 | ₩115,205 | +1.91% | 48.7만 |
|---|
| 2026.06.24 | ₩111,459 | ₩113,653 | ₩110,268 | ₩113,466 | +1.80% | 67.6만 |
|---|
| 2026.06.23 | ₩110,629 | ₩111,780 | ₩109,760 | ₩111,017 | +0.35% | 50.8만 |
|---|
| 2026.06.22 | ₩109,947 | ₩111,205 | ₩108,114 | ₩110,134 | +0.17% | 71.5만 |
|---|
| 2026.06.18 | ₩110,322 | ₩112,944 | ₩107,325 | ₩110,776 | +0.41% | 131.5만 |
|---|
| 2026.06.17 | ₩110,830 | ₩115,298 | ₩110,469 | ₩112,757 | +1.74% | 63.6만 |
|---|
| 2026.06.16 | ₩111,258 | ₩114,777 | ₩110,950 | ₩111,526 | +0.24% | 169.9만 |
|---|
| 2026.06.15 | ₩128,771 | ₩129,774 | ₩107,592 | ₩111,766 | -13.21% | 426.1만 |
|---|
| 2026.06.12 | ₩132,571 | ₩135,942 | ₩129,574 | ₩130,724 | -1.39% | 66.8만 |
|---|
| 2026.06.11 | ₩133,199 | ₩133,587 | ₩131,099 | ₩133,079 | -0.09% | 38.4만 |
|---|
| 2026.06.10 | ₩129,186 | ₩133,708 | ₩128,544 | ₩133,574 | +3.40% | 53만 |
|---|
| 2026.06.09 | ₩129,306 | ₩133,119 | ₩127,353 | ₩129,948 | +0.50% | 53.4만 |
|---|
| 2026.06.08 | ₩133,761 | ₩134,510 | ₩129,413 | ₩129,413 | -3.25% | 88.7만 |
|---|
| 2026.06.05 | ₩137,588 | ₩138,698 | ₩132,142 | ₩133,801 | -2.75% | 74.7만 |
|---|
| 2026.06.04 | ₩135,822 | ₩136,464 | ₩133,962 | ₩136,450 | +0.46% | 68.8만 |
|---|
| 2026.06.03 | ₩130,229 | ₩133,293 | ₩130,229 | ₩133,293 | +2.35% | 86.6만 |
|---|
| 2026.06.02 | ₩127,875 | ₩132,450 | ₩127,099 | ₩130,992 | +2.44% | 96만 |
|---|
| 2026.06.01 | ₩124,557 | ₩131,554 | ₩124,557 | ₩129,105 | +3.65% | 70만 |
|---|
| 2026.05.29 | ₩122,911 | ₩125,975 | ₩122,858 | ₩123,593 | +0.56% | 99.8만 |
|---|
| 2026.05.28 | ₩121,921 | ₩125,078 | ₩121,894 | ₩123,045 | +0.92% | 72.4만 |
|---|
| 2026.05.27 | ₩119,620 | ₩122,871 | ₩119,620 | ₩121,720 | +1.76% | 71.5만 |
|---|
| 2026.05.26 | ₩117,840 | ₩120,008 | ₩117,560 | ₩119,714 | +1.59% | 37.8만 |
|---|
| 2026.05.22 | ₩117,854 | ₩119,299 | ₩117,466 | ₩118,576 | +0.61% | 39.4만 |
|---|
| 2026.05.21 | ₩117,573 | ₩117,733 | ₩115,459 | ₩117,265 | -0.26% | 41.8만 |
|---|
| 2026.05.20 | ₩120,610 | ₩121,292 | ₩117,787 | ₩119,152 | -1.21% | 41.3만 |
|---|
| 2026.05.19 | ₩121,132 | ₩122,590 | ₩118,723 | ₩120,663 | -0.39% | 45.8만 |
|---|
| 2026.05.18 | ₩118,121 | ₩121,747 | ₩118,121 | ₩120,168 | +1.73% | 40.7만 |
|---|
| 2026.05.15 | ₩118,750 | ₩121,158 | ₩117,319 | ₩118,121 | -0.53% | 35.1만 |
|---|
| 2026.05.14 | ₩119,004 | ₩119,727 | ₩117,693 | ₩118,269 | -0.62% | 29.7만 |
|---|
| 2026.05.13 | ₩117,680 | ₩118,710 | ₩115,125 | ₩117,907 | +0.19% | 44.2만 |
|---|
| 2026.05.12 | ₩116,957 | ₩118,590 | ₩113,693 | ₩116,957 | 0.00% | 128.7만 |
|---|
| 2026.05.11 | ₩116,677 | ₩118,228 | ₩115,526 | ₩116,850 | +0.15% | 90.6만 |
|---|
| 2026.05.08 | ₩123,259 | ₩123,848 | ₩112,542 | ₩117,640 | -4.56% | 138.9만 |
|---|
| 2026.05.07 | ₩123,326 | ₩124,302 | ₩121,239 | ₩122,630 | -0.56% | 75.2만 |
|---|
| 2026.05.06 | ₩126,684 | ₩127,313 | ₩124,356 | ₩124,423 | -1.78% | 43.6만 |
|---|
| 2026.05.05 | ₩123,901 | ₩126,497 | ₩123,633 | ₩125,440 | +1.24% | 58.9만 |
|---|
| 2026.05.04 | ₩123,419 | ₩124,463 | ₩119,968 | ₩123,433 | +0.01% | 60.7만 |
|---|
| 2026.05.01 | ₩129,975 | ₩132,410 | ₩122,844 | ₩124,530 | -4.19% | 74.9만 |
|---|
| 2026.04.30 | ₩126,015 | ₩130,657 | ₩125,721 | ₩129,988 | +3.15% | 113.6만 |
|---|
| 2026.04.29 | ₩121,707 | ₩133,561 | ₩117,733 | ₩127,313 | +4.61% | 240만 |
|---|
| 2026.04.28 | ₩131,795 | ₩132,249 | ₩121,747 | ₩123,861 | -6.02% | 168만 |
|---|
| 2026.04.27 | ₩131,273 | ₩132,116 | ₩129,453 | ₩130,831 | -0.34% | 113.5만 |
|---|
| 2026.04.24 | ₩130,617 | ₩132,771 | ₩129,119 | ₩131,273 | +0.50% | 54.5만 |
|---|
| 2026.04.23 | ₩136,089 | ₩137,119 | ₩129,319 | ₩131,594 | -3.30% | 67.9만 |
|---|
| 2026.04.22 | ₩131,688 | ₩136,638 | ₩130,845 | ₩136,504 | +3.66% | 52만 |
|---|
| 2026.04.21 | ₩131,821 | ₩133,868 | ₩130,604 | ₩131,259 | -0.43% | 67만 |
|---|
| 2026.04.20 | ₩131,473 | ₩133,346 | ₩130,243 | ₩132,423 | +0.72% | 52.2만 |
|---|
| 2026.04.17 | ₩131,246 | ₩132,611 | ₩130,577 | ₩131,701 | +0.35% | 104만 |
|---|
| 2026.04.16 | ₩126,443 | ₩130,483 | ₩126,443 | ₩129,667 | +2.55% | 96.8만 |
|---|
| 2026.04.15 | ₩125,761 | ₩126,911 | ₩125,092 | ₩125,774 | +0.01% | 58.5만 |
|---|
| 2026.04.14 | ₩122,510 | ₩125,547 | ₩122,510 | ₩125,132 | +2.14% | 63만 |
|---|
| 2026.04.13 | ₩119,714 | ₩124,088 | ₩119,714 | ₩122,924 | +2.68% | 61.2만 |
|---|
| 2026.04.10 | ₩120,918 | ₩121,185 | ₩117,640 | ₩120,690 | -0.19% | 51.9만 |
|---|
| 2026.04.09 | ₩119,794 | ₩122,898 | ₩119,285 | ₩120,918 | +0.94% | 46.8만 |
|---|
| 2026.04.08 | ₩122,817 | ₩123,700 | ₩119,887 | ₩120,168 | -2.16% | 65.8만 |
|---|
| 2026.04.07 | ₩120,222 | ₩121,386 | ₩117,279 | ₩119,004 | -1.01% | 37만 |
|---|
| 2026.04.06 | ₩119,245 | ₩120,570 | ₩117,854 | ₩119,593 | +0.29% | 34.3만 |
|---|
| 2026.04.02 | ₩117,733 | ₩120,409 | ₩116,088 | ₩119,928 | +1.86% | 44.7만 |
|---|
| 2026.04.01 | ₩117,667 | ₩118,964 | ₩116,008 | ₩118,884 | +1.03% | 68.7만 |
|---|
| 2026.03.31 | ₩113,198 | ₩119,071 | ₩113,064 | ₩117,961 | +4.21% | 71.2만 |
|---|
| 2026.03.30 | ₩116,248 | ₩116,489 | ₩110,482 | ₩112,609 | -3.13% | 100만 |
|---|
| 2026.03.27 | ₩117,065 | ₩117,720 | ₩113,185 | ₩114,536 | -2.16% | 73.4만 |
|---|
| 2026.03.26 | ₩117,948 | ₩119,633 | ₩116,128 | ₩117,546 | -0.34% | 36.7만 |
|---|
| 2026.03.25 | ₩116,569 | ₩118,844 | ₩114,523 | ₩118,536 | +1.69% | 48.9만 |
|---|
| 2026.03.24 | ₩116,195 | ₩117,867 | ₩114,643 | ₩116,141 | -0.05% | 51만 |
|---|
| 2026.03.23 | ₩115,513 | ₩117,091 | ₩114,415 | ₩116,837 | +1.15% | 59.5만 |
|---|
| 2026.03.20 | ₩116,583 | ₩116,583 | ₩112,516 | ₩113,800 | -2.39% | 213.7만 |
|---|
| 2026.03.19 | ₩115,031 | ₩118,523 | ₩115,031 | ₩116,944 | +1.66% | 67.9만 |
|---|
| 2026.03.18 | ₩115,780 | ₩119,714 | ₩115,071 | ₩116,409 | +0.54% | 106.3만 |
|---|
| 2026.03.17 | ₩112,262 | ₩116,650 | ₩111,338 | ₩116,503 | +3.78% | 119만 |
|---|
| 2026.03.16 | ₩111,445 | ₩113,359 | ₩108,917 | ₩111,004 | -0.40% | 69.9만 |
|---|
| 2026.03.13 | ₩113,198 | ₩114,148 | ₩111,807 | ₩112,864 | -0.30% | 45.8만 |
|---|
| 2026.03.12 | ₩113,412 | ₩114,589 | ₩111,847 | ₩112,181 | -1.09% | 49.5만 |
|---|
| 2026.03.11 | ₩113,158 | ₩114,215 | ₩111,766 | ₩114,041 | +0.78% | 99.9만 |
|---|
| 2026.03.10 | ₩114,175 | ₩114,469 | ₩110,924 | ₩113,185 | -0.87% | 102.5만 |
|---|
| 2026.03.09 | ₩114,215 | ₩114,643 | ₩112,047 | ₩114,135 | -0.07% | 55.3만 |
|---|
| 2026.03.06 | ₩115,004 | ₩116,516 | ₩112,288 | ₩116,168 | +1.01% | 90.4만 |
|---|
| 2026.03.05 | ₩115,606 | ₩116,556 | ₩112,743 | ₩115,486 | -0.10% | 94.2만 |
|---|
| 2026.03.04 | ₩114,884 | ₩116,155 | ₩111,994 | ₩115,981 | +0.95% | 92.5만 |
|---|
| 2026.03.03 | ₩114,389 | ₩117,252 | ₩111,659 | ₩115,927 | +1.35% | 107.9만 |
|---|
| 2026.03.02 | ₩111,231 | ₩115,205 | ₩111,111 | ₩115,031 | +3.42% | 66.3만 |
|---|
| 2026.02.27 | ₩113,787 | ₩114,242 | ₩111,191 | ₩112,890 | -0.79% | 63.7만 |
|---|
| 2026.02.26 | ₩113,720 | ₩117,118 | ₩113,131 | ₩114,870 | +1.01% | 113.3만 |
|---|
| 2026.02.25 | ₩110,830 | ₩112,944 | ₩108,355 | ₩112,676 | +1.67% | 67.6만 |
|---|
| 2026.02.24 | ₩107,980 | ₩112,449 | ₩107,619 | ₩110,830 | +2.64% | 65.8만 |
|---|
| 2026.02.23 | ₩109,519 | ₩110,402 | ₩106,803 | ₩108,221 | -1.18% | 69.4만 |
|---|
| 2026.02.20 | ₩111,887 | ₩112,061 | ₩109,572 | ₩110,482 | -1.26% | 51.9만 |
|---|
| 2026.02.19 | ₩112,623 | ₩113,479 | ₩108,703 | ₩110,964 | -1.47% | 62.1만 |
|---|
| 2026.02.18 | ₩112,262 | ₩113,492 | ₩110,843 | ₩112,716 | +0.41% | 86.9만 |
|---|
| 2026.02.17 | ₩114,068 | ₩116,275 | ₩110,723 | ₩112,088 | -1.74% | 60만 |
|---|
| 2026.02.13 | ₩112,141 | ₩114,135 | ₩111,044 | ₩113,573 | +1.28% | 69.1만 |
|---|
| 2026.02.12 | ₩115,004 | ₩116,021 | ₩110,536 | ₩112,984 | -1.76% | 123.8만 |
|---|
| 2026.02.11 | ₩117,881 | ₩118,670 | ₩113,760 | ₩114,884 | -2.54% | 74만 |
|---|
| 2026.02.10 | ₩117,854 | ₩121,399 | ₩116,101 | ₩117,881 | +0.02% | 130.2만 |
|---|
| 2026.02.09 | ₩116,703 | ₩117,198 | ₩111,271 | ₩117,078 | +0.32% | 150.7만 |
|---|
| 2026.02.06 | ₩116,048 | ₩119,058 | ₩115,419 | ₩117,506 | +1.26% | 110.8만 |
|---|
| 2026.02.05 | ₩115,646 | ₩119,299 | ₩114,911 | ₩115,633 | -0.01% | 142.5만 |
|---|
| 2026.02.04 | ₩115,406 | ₩118,389 | ₩114,068 | ₩115,660 | +0.22% | 185.2만 |
|---|
| 2026.02.03 | ₩113,787 | ₩116,636 | ₩110,937 | ₩114,750 | +0.85% | 206.1만 |
|---|
| 2026.02.02 | ₩113,720 | ₩119,673 | ₩113,519 | ₩115,807 | +1.84% | 263만 |
|---|
| 2026.01.30 | ₩112,877 | ₩114,951 | ₩110,429 | ₩113,185 | +0.27% | 235.5만 |
|---|
| 2026.01.29 | ₩108,007 | ₩112,930 | ₩104,087 | ₩112,435 | +4.10% | 274.3만 |
|---|
| 2026.01.28 | ₩120,409 | ₩123,700 | ₩110,629 | ₩110,710 | -8.06% | 685.9만 |
|---|
| 2026.01.27 | ₩94,989 | ₩97,170 | ₩92,983 | ₩96,903 | +2.01% | 234.9만 |
|---|
| 2026.01.26 | ₩98,508 | ₩98,856 | ₩95,792 | ₩95,792 | -2.76% | 166.7만 |
|---|
| 2026.01.23 | ₩97,759 | ₩98,080 | ₩95,431 | ₩98,013 | +0.26% | 103.6만 |
|---|
| 2026.01.22 | ₩96,220 | ₩97,933 | ₩95,926 | ₩97,572 | +1.40% | 104.8만 |
|---|
| 2026.01.21 | ₩92,715 | ₩95,872 | ₩92,207 | ₩95,806 | +3.33% | 126.8만 |
|---|
| 2026.01.20 | ₩93,264 | ₩94,173 | ₩92,073 | ₩92,849 | -0.44% | 103.9만 |
|---|
| 2026.01.16 | ₩92,983 | ₩94,254 | ₩91,712 | ₩93,264 | +0.30% | 79.5만 |
|---|
| 2026.01.15 | ₩94,240 | ₩95,217 | ₩93,103 | ₩93,371 | -0.92% | 66.1만 |
|---|
| 2026.01.14 | ₩92,448 | ₩94,829 | ₩92,140 | ₩94,160 | +1.85% | 244.8만 |
|---|
| 2026.01.13 | ₩93,090 | ₩93,558 | ₩90,026 | ₩92,354 | -0.79% | 64.1만 |
|---|
| 2026.01.12 | ₩93,183 | ₩93,906 | ₩90,802 | ₩92,287 | -0.96% | 103.1만 |
|---|
| 2026.01.09 | ₩92,983 | ₩94,147 | ₩89,946 | ₩93,866 | +0.95% | 129.8만 |
|---|
| 2026.01.08 | ₩91,163 | ₩93,050 | ₩90,307 | ₩92,621 | +1.60% | 94.1만 |
|---|
| 2026.01.07 | ₩91,444 | ₩91,578 | ₩89,196 | ₩90,708 | -0.80% | 102.2만 |
|---|
| 2026.01.06 | ₩90,976 | ₩93,438 | ₩90,695 | ₩91,431 | +0.50% | 114.2만 |
|---|
| 2026.01.05 | ₩86,093 | ₩93,090 | ₩84,848 | ₩90,441 | +5.05% | 223.6만 |
|---|
| 2026.01.02 | ₩86,855 | ₩87,364 | ₩85,865 | ₩86,440 | -0.48% | 60만 |
|---|
| 2025.12.31 | ₩87,337 | ₩87,591 | ₩86,775 | ₩86,869 | -0.54% | 64.2만 |
|---|
| 2025.12.30 | ₩88,795 | ₩89,170 | ₩87,631 | ₩87,645 | -1.30% | 85.7만 |
|---|
| 2025.12.29 | ₩88,661 | ₩89,156 | ₩87,350 | ₩89,089 | +0.48% | 77.2만 |
|---|
| 2025.12.26 | ₩88,086 | ₩88,916 | ₩87,497 | ₩88,581 | +0.56% | 49.7만 |
|---|
| 2025.12.24 | ₩87,257 | ₩88,648 | ₩87,136 | ₩88,233 | +1.12% | 40.2만 |
|---|
| 2025.12.23 | ₩88,956 | ₩89,344 | ₩86,962 | ₩87,564 | -1.56% | 174.9만 |
|---|
| 2025.12.22 | ₩88,086 | ₩88,849 | ₩87,283 | ₩88,568 | +0.55% | 70.3만 |
|---|
| 2025.12.19 | ₩87,832 | ₩90,722 | ₩87,618 | ₩88,407 | +0.65% | 234.8만 |
|---|
| 2025.12.18 | ₩88,929 | ₩89,598 | ₩87,537 | ₩88,006 | -1.04% | 109.4만 |
|---|
| 2025.12.17 | ₩87,163 | ₩89,491 | ₩86,962 | ₩88,487 | +1.52% | 107.9만 |
|---|
| 2025.12.16 | ₩86,427 | ₩90,641 | ₩85,638 | ₩88,059 | +1.89% | 214만 |
|---|
| 2025.12.15 | ₩86,788 | ₩87,778 | ₩85,263 | ₩85,504 | -1.48% | 110.7만 |
|---|
| 2025.12.12 | ₩84,822 | ₩87,364 | ₩84,407 | ₩86,293 | +1.74% | 122.2만 |
|---|
| 2025.12.11 | ₩83,618 | ₩85,263 | ₩83,029 | ₩84,835 | +1.46% | 127.7만 |
|---|
| 2025.12.10 | ₩82,775 | ₩84,019 | ₩81,811 | ₩83,912 | +1.37% | 159.6만 |
|---|
| 2025.12.09 | ₩82,280 | ₩84,514 | ₩81,704 | ₩82,895 | +0.75% | 124.4만 |
|---|
| 2025.12.08 | ₩83,510 | ₩84,072 | ₩81,785 | ₩82,293 | -1.46% | 107.9만 |
|---|
| 2025.12.05 | ₩81,865 | ₩85,517 | ₩81,825 | ₩83,858 | +2.44% | 165.8만 |
|---|
| 2025.12.04 | ₩82,239 | ₩82,761 | ₩81,089 | ₩81,637 | -0.73% | 110.1만 |
|---|
| 2025.12.03 | ₩83,069 | ₩84,072 | ₩81,771 | ₩81,892 | -1.42% | 138.9만 |
|---|
| 2025.12.02 | ₩84,501 | ₩85,691 | ₩83,069 | ₩83,136 | -1.61% | 138만 |
|---|
| 2025.12.01 | ₩84,902 | ₩86,681 | ₩83,778 | ₩83,778 | -1.32% | 108.9만 |
|---|
| 2025.11.28 | ₩85,250 | ₩86,400 | ₩84,902 | ₩84,996 | -0.30% | 52.2만 |
|---|
| 2025.11.26 | ₩84,380 | ₩86,066 | ₩84,126 | ₩85,357 | +1.16% | 93.6만 |
|---|
| 2025.11.25 | ₩84,634 | ₩85,785 | ₩84,179 | ₩84,233 | -0.47% | 133만 |
|---|
| 2025.11.24 | ₩86,654 | ₩87,016 | ₩82,801 | ₩84,514 | -2.47% | 182.9만 |
|---|
| 2025.11.21 | ₩88,113 | ₩89,986 | ₩87,564 | ₩87,725 | -0.44% | 187.3만 |
|---|
| 2025.11.20 | ₩87,859 | ₩90,481 | ₩87,738 | ₩87,979 | +0.14% | 186.6만 |
|---|
| 2025.11.19 | ₩86,976 | ₩88,835 | ₩86,788 | ₩88,073 | +1.26% | 122.1만 |
|---|
| 2025.11.18 | ₩83,912 | ₩87,056 | ₩83,832 | ₩86,387 | +2.95% | 135.7만 |
|---|
| 2025.11.17 | ₩85,959 | ₩85,959 | ₩83,604 | ₩83,939 | -2.35% | 154.3만 |
|---|
| 2025.11.14 | ₩86,186 | ₩87,671 | ₩85,103 | ₩85,758 | -0.50% | 128.9만 |
|---|
| 2025.11.13 | ₩88,166 | ₩89,772 | ₩86,159 | ₩86,935 | -1.40% | 149.4만 |
|---|
| 2025.11.12 | ₩87,872 | ₩90,775 | ₩86,534 | ₩87,778 | -0.11% | 154.8만 |
|---|
| 2025.11.11 | ₩86,962 | ₩89,531 | ₩85,437 | ₩89,089 | +2.45% | 230.5만 |
|---|
| 2025.11.10 | ₩95,993 | ₩96,729 | ₩87,042 | ₩87,216 | -9.14% | 345.7만 |
|---|
| 2025.11.07 | ₩93,852 | ₩96,635 | ₩92,956 | ₩96,341 | +2.65% | 225.7만 |
|---|
| 2025.11.06 | ₩95,110 | ₩95,806 | ₩93,050 | ₩94,481 | -0.66% | 180.9만 |
|---|
| 2025.11.05 | ₩95,471 | ₩97,879 | ₩95,270 | ₩96,194 | +0.76% | 230.4만 |
|---|
| 2025.11.04 | ₩95,257 | ₩97,210 | ₩93,652 | ₩95,083 | -0.18% | 380.3만 |
|---|
| 2025.11.03 | ₩94,321 | ₩96,608 | ₩91,163 | ₩95,899 | +1.67% | 401.1만 |
|---|
| 2025.10.31 | ₩89,638 | ₩92,006 | ₩87,109 | ₩91,029 | +1.55% | 432.5만 |
|---|
| 2025.10.30 | ₩93,116 | ₩98,267 | ₩88,902 | ₩89,263 | -4.14% | 758.9만 |
|---|
| 2025.10.29 | ₩113,747 | ₩116,355 | ₩92,086 | ₩93,718 | -17.61% | 2512.6만 |
|---|
| 2025.10.28 | ₩202,769 | ₩207,452 | ₩202,582 | ₩205,405 | +1.30% | 144.9만 |
|---|
| 2025.10.27 | ₩203,545 | ₩204,696 | ₩201,311 | ₩204,214 | +0.33% | 80.8만 |
|---|
| 2025.10.24 | ₩204,401 | ₩207,305 | ₩202,020 | ₩203,505 | -0.44% | 46.9만 |
|---|
| 2025.10.23 | ₩204,147 | ₩206,702 | ₩201,899 | ₩203,277 | -0.43% | 48.3만 |
|---|
| 2025.10.22 | ₩205,084 | ₩206,796 | ₩200,950 | ₩204,040 | -0.51% | 49.3만 |
|---|
| 2025.10.21 | ₩193,886 | ₩203,880 | ₩193,110 | ₩203,799 | +5.11% | 63.4만 |
|---|
| 2025.10.20 | ₩195,397 | ₩197,645 | ₩193,404 | ₩194,782 | -0.31% | 300.5만 |
|---|
| 2025.10.17 | ₩187,504 | ₩194,100 | ₩187,504 | ₩193,926 | +3.42% | 60.4만 |
|---|
| 2025.10.16 | ₩194,354 | ₩195,009 | ₩184,213 | ₩188,213 | -3.16% | 96.2만 |
|---|
| 2025.10.15 | ₩194,568 | ₩198,260 | ₩194,059 | ₩195,665 | +0.56% | 104.2만 |
|---|
| 2025.10.14 | ₩193,391 | ₩195,906 | ₩192,213 | ₩195,866 | +1.28% | 34.6만 |
|---|
| 2025.10.13 | ₩192,013 | ₩195,504 | ₩192,013 | ₩193,979 | +1.02% | 44.8만 |
|---|
| 2025.10.10 | ₩193,391 | ₩198,501 | ₩192,628 | ₩193,417 | +0.01% | 45.5만 |
|---|