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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩105,507 | ₩114,976 | ₩104,260 | ₩114,788 | +8.80% | 349.5만 |
| 2026.09.28–2026.10.02 | ₩105,279 | ₩106,875 | ₩100,036 | ₩105,803 | +0.50% | 298만 |
| 2026.09.21–2026.09.25 | ₩105,481 | ₩108,136 | ₩103,268 | ₩105,360 | -0.11% | 364.1만 |
| 2026.09.14–2026.09.18 | ₩111,999 | ₩113,259 | ₩105,440 | ₩105,816 | -5.52% | 401.5만 |
| 2026.09.08–2026.09.11 | ₩111,864 | ₩112,978 | ₩107,881 | ₩109,973 | -1.69% | 316.9만 |
| 2026.08.31–2026.09.04 | ₩115,955 | ₩117,256 | ₩112,253 | ₩113,568 | -2.06% | 335.6만 |
| 2026.08.24–2026.08.28 | ₩113,983 | ₩116,585 | ₩111,972 | ₩116,465 | +2.18% | 226.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,481 |
| ₩115,244 |
| ₩108,820 |
| ₩113,139 |
| +0.58% |
| 312.4만 |
| 2026.08.10–2026.08.14 | ₩109,196 | ₩112,844 | ₩103,509 | ₩111,797 | +2.38% | 500.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩108,123 | ₩117,685 | ₩104,019 | ₩110,657 | +2.34% | 893.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩117,766 | ₩131,888 | ₩105,749 | ₩107,680 | -8.56% | 721.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩116,572 | ₩117,162 | ₩110,671 | ₩116,518 | -0.05% | 277.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩123,224 | ₩124,310 | ₩109,893 | ₩117,108 | -4.96% | 460.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩121,024 | ₩124,163 | ₩117,725 | ₩122,044 | +0.84% | 251.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩116,116 | ₩122,607 | ₩112,575 | ₩121,293 | +4.46% | 258.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩110,215 | ₩122,084 | ₩108,378 | ₩116,840 | +6.01% | 425만 |
|---|
| 2026.06.15–2026.06.18 | ₩129,085 | ₩130,091 | ₩107,586 | ₩111,046 | -13.97% | 791.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩134,087 | ₩136,273 | ₩127,663 | ₩131,043 | -2.27% | 300.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩124,860 | ₩139,036 | ₩124,860 | ₩134,127 | +7.42% | 396.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩118,128 | ₩126,282 | ₩117,846 | ₩123,895 | +4.88% | 281.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩118,409 | ₩122,889 | ₩115,740 | ₩118,865 | +0.39% | 208.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩116,961 | ₩121,454 | ₩113,970 | ₩118,409 | +1.24% | 328.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩123,720 | ₩127,623 | ₩112,817 | ₩117,926 | -4.68% | 377.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩131,593 | ₩133,886 | ₩118,020 | ₩124,833 | -5.14% | 709.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩131,794 | ₩137,453 | ₩129,433 | ₩131,593 | -0.15% | 293.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩120,005 | ₩132,934 | ₩120,005 | ₩132,022 | +10.01% | 383.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩119,536 | ₩124,002 | ₩117,564 | ₩120,984 | +1.21% | 235.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩116,532 | ₩120,703 | ₩110,751 | ₩120,220 | +3.16% | 284.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩115,794 | ₩119,925 | ₩113,460 | ₩114,815 | -0.85% | 269.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩111,717 | ₩120,005 | ₩109,182 | ₩114,077 | +2.11% | 576.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩114,493 | ₩114,922 | ₩111,194 | ₩113,139 | -1.18% | 353.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩111,502 | ₩117,538 | ₩111,382 | ₩116,451 | +4.44% | 451.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩109,786 | ₩117,403 | ₩107,063 | ₩113,165 | +3.08% | 379.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩114,346 | ₩116,558 | ₩108,968 | ₩110,751 | -3.14% | 260.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩116,988 | ₩121,695 | ₩110,805 | ₩113,849 | -2.68% | 547.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩113,997 | ₩119,965 | ₩111,207 | ₩117,792 | +3.33% | 907.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩98,748 | ₩124,002 | ₩93,209 | ₩113,460 | +14.90% | 1597.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩93,491 | ₩98,319 | ₩92,297 | ₩98,252 | +5.09% | 439.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩93,410 | ₩95,449 | ₩90,245 | ₩93,491 | +0.09% | 557.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩86,302 | ₩94,376 | ₩85,055 | ₩94,094 | +9.03% | 663.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩88,877 | ₩89,387 | ₩86,074 | ₩86,651 | -2.50% | 287.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩88,301 | ₩89,561 | ₩87,174 | ₩88,797 | +0.56% | 335.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩87,000 | ₩90,943 | ₩85,471 | ₩88,623 | +1.87% | 776.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩83,714 | ₩87,576 | ₩81,903 | ₩86,504 | +3.33% | 641.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩85,109 | ₩86,892 | ₩81,286 | ₩84,063 | -1.23% | 661.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,866 | ₩87,228 | ₩83,003 | ₩85,203 | -1.91% | 461.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩86,168 | ₩90,701 | ₩83,808 | ₩87,939 | +2.05% | 786만 |
|---|
| 2025.11.10–2025.11.14 | ₩96,227 | ₩96,964 | ₩85,310 | ₩85,967 | -10.66% | 1009.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩94,550 | ₩98,118 | ₩91,385 | ₩96,575 | +2.14% | 1418.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩204,041 | ₩207,957 | ₩87,322 | ₩91,251 | -55.28% | 3929.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩195,874 | ₩207,810 | ₩193,580 | ₩204,001 | +4.15% | 508.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩192,480 | ₩198,744 | ₩184,662 | ₩194,398 | +1.00% | 340.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩193,862 | ₩198,985 | ₩193,097 | ₩193,889 | +0.01% | 45.5만 |
|---|