시장 데이터를 불러오는 중
전체 종목
Strategic Education, Inc. - Common Stock 과거 주가
Strategic Education, Inc. - Common Stock · STRA · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Strategic Education, Inc. - Common Stock · STRA · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩106,756 | ₩111,839 | ₩105,924 | ₩110,511 | +3.52% | 145만 |
| 2026.09.28–2026.10.02 | ₩102,987 | ₩108,204 | ₩100,505 | ₩106,930 | +3.83% | 137.8만 |
| 2026.09.21–2026.09.25 | ₩107,131 | ₩107,453 | ₩101,565 | ₩103,054 | -3.81% | 144.7만 |
| 2026.09.14–2026.09.18 | ₩110,981 | ₩114,200 | ₩103,228 | ₩107,091 | -3.50% | 222.5만 |
| 2026.09.08–2026.09.11 | ₩108,955 | ₩110,324 | ₩107,306 | ₩109,532 | +0.53% | 106.9만 |
| 2026.08.31–2026.09.04 | ₩113,301 | ₩114,267 | ₩107,158 | ₩109,438 | -3.41% | 132만 |
| 2026.08.24–2026.08.28 | ₩111,987 | ₩116,373 | ₩111,142 | ₩113,529 | +1.38% | 105.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,389 |
| ₩107,990 |
| ₩111,893 |
| +2.47% |
| 114.2만 |
| 2026.08.10–2026.08.14 | ₩112,671 | ₩114,039 | ₩104,422 | ₩110,431 | -1.99% | 128.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩111,651 | ₩114,213 | ₩104,368 | ₩113,851 | +1.97% | 154.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩102,061 | ₩120,357 | ₩102,061 | ₩109,988 | +7.77% | 234.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩102,651 | ₩103,201 | ₩97,796 | ₩101,457 | -1.16% | 112.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩112,577 | ₩115,380 | ₩99,204 | ₩102,651 | -8.82% | 180.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩107,614 | ₩113,328 | ₩107,212 | ₩112,912 | +4.92% | 121.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩105,280 | ₩109,116 | ₩102,584 | ₩108,620 | +3.17% | 96.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩100,881 | ₩106,850 | ₩100,317 | ₩105,763 | +4.84% | 184.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩103,121 | ₩103,791 | ₩97,943 | ₩101,042 | -2.02% | 143.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩108,459 | ₩111,195 | ₩103,738 | ₩103,832 | -4.27% | 112.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩102,987 | ₩110,672 | ₩101,994 | ₩109,425 | +6.25% | 103.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩104,636 | ₩105,696 | ₩102,142 | ₩102,946 | -1.62% | 102.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩105,656 | ₩110,096 | ₩101,967 | ₩105,294 | -0.34% | 120.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩107,547 | ₩108,634 | ₩102,893 | ₩105,683 | -1.73% | 136.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩104,569 | ₩107,748 | ₩102,504 | ₩107,547 | +2.85% | 146.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩98,627 | ₩106,863 | ₩98,627 | ₩104,945 | +6.41% | 166.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩111,611 | ₩113,556 | ₩93,490 | ₩98,627 | -11.63% | 213.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩108,647 | ₩111,759 | ₩105,562 | ₩111,611 | +2.73% | 111.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩112,027 | ₩114,616 | ₩106,152 | ₩108,902 | -2.79% | 136.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩110,216 | ₩113,073 | ₩107,681 | ₩112,242 | +1.84% | 102.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩109,344 | ₩113,623 | ₩107,064 | ₩109,264 | -0.07% | 156.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩108,405 | ₩110,109 | ₩105,776 | ₩108,271 | -0.12% | 180.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩110,270 | ₩111,330 | ₩103,282 | ₩108,325 | -1.76% | 171.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩110,364 | ₩115,997 | ₩107,923 | ₩110,605 | +0.22% | 207.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩102,142 | ₩112,228 | ₩98,855 | ₩110,364 | +8.05% | 201.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩101,578 | ₩104,194 | ₩99,969 | ₩102,101 | +0.51% | 113.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩108,727 | ₩109,881 | ₩96,803 | ₩100,773 | -7.32% | 111.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩113,382 | ₩116,373 | ₩105,629 | ₩109,130 | -3.75% | 114.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩114,468 | ₩115,568 | ₩109,693 | ₩114,039 | -0.37% | 77.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩112,215 | ₩117,205 | ₩111,598 | ₩114,844 | +2.34% | 48.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩111,853 | ₩114,710 | ₩110,900 | ₩112,564 | +0.64% | 62.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩105,508 | ₩115,286 | ₩105,334 | ₩111,759 | +5.92% | 187.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩108,875 | ₩109,572 | ₩105,186 | ₩105,401 | -3.19% | 45.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩107,735 | ₩109,680 | ₩107,292 | ₩108,848 | +1.03% | 54.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩107,976 | ₩111,678 | ₩106,823 | ₩107,869 | -0.10% | 118.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩107,440 | ₩110,149 | ₩101,712 | ₩108,338 | +0.84% | 91.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩103,148 | ₩108,593 | ₩103,148 | ₩107,520 | +4.24% | 99.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩104,288 | ₩105,683 | ₩100,653 | ₩104,650 | +0.35% | 69.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩106,984 | ₩107,614 | ₩100,639 | ₩104,730 | -2.11% | 62만 |
|---|
| 2025.11.10–2025.11.14 | ₩101,632 | ₩109,519 | ₩101,605 | ₩107,359 | +5.64% | 77만 |
|---|
| 2025.11.03–2025.11.07 | ₩101,162 | ₩107,923 | ₩98,788 | ₩101,967 | +0.80% | 102.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩112,644 | ₩113,556 | ₩100,639 | ₩101,913 | -9.53% | 68만 |
|---|
| 2025.10.20–2025.10.24 | ₩108,687 | ₩113,489 | ₩107,467 | ₩112,698 | +3.69% | 50.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩106,219 | ₩108,794 | ₩104,730 | ₩107,949 | +1.63% | 68.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩106,434 | ₩107,118 | ₩104,730 | ₩105,320 | -1.05% | 11.7만 |
|---|