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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩110,657 | ₩111,824 | ₩110,041 | ₩110,497 | -0.15% | 23.9만 |
| 2026.10.08 | ₩108,498 | ₩111,113 | ₩108,176 | ₩110,497 | +1.84% | 42.2만 |
| 2026.10.07 | ₩106,272 | ₩108,418 | ₩106,272 | ₩108,203 | +1.82% | 44.2만 |
| 2026.10.06 | ₩106,862 | ₩107,224 | ₩105,923 | ₩107,050 | +0.18% | 17.6만 |
| 2026.10.05 | ₩106,741 | ₩107,734 | ₩105,910 | ₩106,326 | -0.39% | 17.2만 |
| 2026.10.02 | ₩107,130 | ₩108,190 | ₩106,688 | ₩106,916 | -0.20% | 18.8만 |
| 2026.10.01 | ₩104,864 | ₩107,908 | ₩104,864 | ₩105,668 | +0.77% | 32.9만 |
| 2026.09.30 | ₩101,632 | ₩104,904 | ₩101,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,166 |
| +2.49% |
| 38.1만 |
| 2026.09.29 | ₩101,068 | ₩102,544 | ₩100,492 | ₩101,632 | +0.56% | 21.5만 |
|---|
| 2026.09.28 | ₩102,973 | ₩103,214 | ₩100,586 | ₩101,806 | -1.13% | 26.6만 |
|---|
| 2026.09.25 | ₩106,822 | ₩106,822 | ₩102,772 | ₩103,040 | -3.54% | 30.9만 |
|---|
| 2026.09.24 | ₩105,507 | ₩107,264 | ₩105,333 | ₩107,050 | +1.46% | 24.3만 |
|---|
| 2026.09.23 | ₩102,544 | ₩106,741 | ₩101,551 | ₩104,931 | +2.33% | 25.5만 |
|---|
| 2026.09.22 | ₩106,795 | ₩107,439 | ₩102,141 | ₩102,557 | -3.97% | 36.6만 |
|---|
| 2026.09.21 | ₩107,117 | ₩107,117 | ₩105,293 | ₩105,320 | -1.68% | 27.4만 |
|---|
| 2026.09.18 | ₩107,036 | ₩107,117 | ₩103,214 | ₩107,077 | +0.04% | 109.5만 |
|---|
| 2026.09.17 | ₩109,182 | ₩110,228 | ₩107,506 | ₩107,854 | -1.22% | 25.5만 |
|---|
| 2026.09.16 | ₩110,604 | ₩112,401 | ₩107,935 | ₩109,316 | -1.16% | 39.8만 |
|---|
| 2026.09.15 | ₩110,376 | ₩114,185 | ₩109,692 | ₩111,476 | +1.00% | 19만 |
|---|
| 2026.09.14 | ₩110,966 | ₩113,702 | ₩109,933 | ₩110,953 | -0.01% | 28.7만 |
|---|
| 2026.09.11 | ₩109,732 | ₩110,134 | ₩108,860 | ₩109,517 | -0.20% | 31.7만 |
|---|
| 2026.09.10 | ₩109,839 | ₩110,309 | ₩108,431 | ₩108,673 | -1.06% | 30.1만 |
|---|
| 2026.09.09 | ₩108,619 | ₩109,665 | ₩107,653 | ₩109,544 | +0.85% | 28.2만 |
|---|
| 2026.09.08 | ₩108,941 | ₩109,517 | ₩107,291 | ₩109,222 | +0.26% | 16.9만 |
|---|
| 2026.09.04 | ₩107,908 | ₩109,853 | ₩107,144 | ₩109,424 | +1.40% | 22만 |
|---|
| 2026.09.03 | ₩111,006 | ₩111,073 | ₩108,445 | ₩109,839 | -1.05% | 24.5만 |
|---|
| 2026.09.02 | ₩111,864 | ₩112,736 | ₩109,920 | ₩110,201 | -1.49% | 27.1만 |
|---|
| 2026.09.01 | ₩110,617 | ₩113,595 | ₩110,617 | ₩111,744 | +1.02% | 35.6만 |
|---|
| 2026.08.31 | ₩113,286 | ₩114,252 | ₩111,046 | ₩111,100 | -1.93% | 22.8만 |
|---|
| 2026.08.28 | ₩115,445 | ₩116,357 | ₩112,669 | ₩113,514 | -1.67% | 20.4만 |
|---|
| 2026.08.27 | ₩113,662 | ₩115,834 | ₩112,844 | ₩114,775 | +0.98% | 19.7만 |
|---|
| 2026.08.26 | ₩114,439 | ₩116,102 | ₩113,286 | ₩114,413 | -0.02% | 21.1만 |
|---|
| 2026.08.25 | ₩111,636 | ₩116,250 | ₩111,127 | ₩115,378 | +3.35% | 28.5만 |
|---|
| 2026.08.24 | ₩111,972 | ₩115,150 | ₩111,972 | ₩112,656 | +0.61% | 15.6만 |
|---|
| 2026.08.21 | ₩110,778 | ₩112,106 | ₩108,874 | ₩111,878 | +0.99% | 24만 |
|---|
| 2026.08.20 | ₩110,041 | ₩111,717 | ₩109,531 | ₩110,483 | +0.40% | 15.5만 |
|---|
| 2026.08.19 | ₩110,792 | ₩112,374 | ₩109,357 | ₩111,006 | +0.19% | 24.4만 |
|---|
| 2026.08.18 | ₩109,880 | ₩111,207 | ₩108,592 | ₩109,920 | +0.04% | 18.7만 |
|---|
| 2026.08.17 | ₩109,182 | ₩109,705 | ₩107,975 | ₩108,217 | -0.88% | 31.6만 |
|---|
| 2026.08.14 | ₩110,416 | ₩110,510 | ₩108,176 | ₩110,416 | 0.00% | 26.7만 |
|---|
| 2026.08.13 | ₩108,431 | ₩110,336 | ₩107,828 | ₩110,067 | +1.51% | 22.3만 |
|---|
| 2026.08.12 | ₩106,594 | ₩107,425 | ₩104,408 | ₩107,318 | +0.68% | 29.6만 |
|---|
| 2026.08.11 | ₩108,190 | ₩109,933 | ₩107,103 | ₩107,264 | -0.86% | 21만 |
|---|
| 2026.08.10 | ₩112,656 | ₩114,024 | ₩108,954 | ₩109,236 | -3.04% | 28.9만 |
|---|
| 2026.08.07 | ₩110,389 | ₩114,198 | ₩109,437 | ₩113,836 | +3.12% | 30.8만 |
|---|
| 2026.08.06 | ₩112,066 | ₩112,388 | ₩104,354 | ₩110,590 | -1.32% | 45.4만 |
|---|
| 2026.08.05 | ₩113,447 | ₩113,930 | ₩111,569 | ₩112,066 | -1.22% | 21.6만 |
|---|
| 2026.08.04 | ₩110,201 | ₩112,803 | ₩110,201 | ₩112,267 | +1.87% | 29.7만 |
|---|
| 2026.08.03 | ₩111,636 | ₩113,608 | ₩111,046 | ₩112,253 | +0.55% | 27.3만 |
|---|
| 2026.07.31 | ₩112,669 | ₩116,116 | ₩108,217 | ₩109,973 | -2.39% | 29.2만 |
|---|
| 2026.07.30 | ₩117,323 | ₩120,340 | ₩113,621 | ₩114,104 | -2.74% | 63.6만 |
|---|
| 2026.07.29 | ₩104,998 | ₩117,833 | ₩104,998 | ₩117,511 | +11.92% | 72.5만 |
|---|
| 2026.07.28 | ₩106,272 | ₩109,880 | ₩105,172 | ₩109,155 | +2.71% | 44.8만 |
|---|
| 2026.07.27 | ₩102,047 | ₩105,856 | ₩102,047 | ₩105,347 | +3.23% | 24.7만 |
|---|
| 2026.07.24 | ₩101,269 | ₩101,980 | ₩100,599 | ₩101,444 | +0.17% | 13.4만 |
|---|
| 2026.07.23 | ₩98,399 | ₩100,760 | ₩98,399 | ₩100,586 | +2.22% | 22.3만 |
|---|
| 2026.07.22 | ₩101,457 | ₩102,074 | ₩97,783 | ₩99,164 | -2.26% | 29.1만 |
|---|
| 2026.07.21 | ₩100,465 | ₩101,913 | ₩98,922 | ₩101,310 | +0.84% | 29.1만 |
|---|
| 2026.07.20 | ₩102,637 | ₩103,187 | ₩101,256 | ₩101,591 | -1.02% | 18.2만 |
|---|
| 2026.07.17 | ₩103,912 | ₩104,207 | ₩101,430 | ₩102,637 | -1.23% | 22.6만 |
|---|
| 2026.07.16 | ₩102,369 | ₩105,333 | ₩99,191 | ₩104,193 | +1.78% | 35.4만 |
|---|
| 2026.07.15 | ₩112,320 | ₩112,320 | ₩101,149 | ₩101,672 | -9.48% | 73.2만 |
|---|
| 2026.07.14 | ₩113,809 | ₩115,110 | ₩111,636 | ₩112,763 | -0.92% | 24.9만 |
|---|
| 2026.07.13 | ₩112,562 | ₩115,365 | ₩112,562 | ₩114,963 | +2.13% | 24.7만 |
|---|
| 2026.07.10 | ₩112,669 | ₩113,313 | ₩111,704 | ₩112,897 | +0.20% | 15.8만 |
|---|
| 2026.07.09 | ₩110,054 | ₩112,468 | ₩109,960 | ₩111,958 | +1.73% | 27.6만 |
|---|
| 2026.07.08 | ₩112,481 | ₩112,991 | ₩110,872 | ₩111,020 | -1.30% | 20만 |
|---|
| 2026.07.07 | ₩111,958 | ₩113,152 | ₩110,778 | ₩112,575 | +0.55% | 35.8만 |
|---|
| 2026.07.06 | ₩107,600 | ₩111,167 | ₩107,197 | ₩110,309 | +2.52% | 22.3만 |
|---|
| 2026.07.02 | ₩106,755 | ₩109,102 | ₩105,950 | ₩108,606 | +1.73% | 18.8만 |
|---|
| 2026.07.01 | ₩103,697 | ₩107,291 | ₩102,718 | ₩106,205 | +2.42% | 21.6만 |
|---|
| 2026.06.30 | ₩103,254 | ₩104,046 | ₩102,570 | ₩102,758 | -0.48% | 21.7만 |
|---|
| 2026.06.29 | ₩105,266 | ₩105,950 | ₩103,241 | ₩103,402 | -1.77% | 34.3만 |
|---|
| 2026.06.26 | ₩103,241 | ₩106,835 | ₩103,000 | ₩105,749 | +2.43% | 66.9만 |
|---|
| 2026.06.25 | ₩103,362 | ₩105,119 | ₩102,235 | ₩102,745 | -0.60% | 15.6만 |
|---|
| 2026.06.24 | ₩103,456 | ₩104,622 | ₩102,342 | ₩103,147 | -0.30% | 22.3만 |
|---|
| 2026.06.23 | ₩103,576 | ₩104,596 | ₩102,249 | ₩103,456 | -0.12% | 43.9만 |
|---|
| 2026.06.22 | ₩100,867 | ₩103,160 | ₩100,304 | ₩102,530 | +1.65% | 35.4만 |
|---|
| 2026.06.18 | ₩100,840 | ₩101,377 | ₩99,419 | ₩101,028 | +0.19% | 54.1만 |
|---|
| 2026.06.17 | ₩100,465 | ₩101,618 | ₩99,821 | ₩100,813 | +0.35% | 21.7만 |
|---|
| 2026.06.16 | ₩99,928 | ₩101,658 | ₩99,781 | ₩100,948 | +1.02% | 29.8만 |
|---|
| 2026.06.15 | ₩103,107 | ₩103,777 | ₩97,930 | ₩99,285 | -3.71% | 37.7만 |
|---|
| 2026.06.12 | ₩107,077 | ₩107,345 | ₩103,724 | ₩103,818 | -3.04% | 25.7만 |
|---|
| 2026.06.11 | ₩109,316 | ₩109,558 | ₩106,996 | ₩107,090 | -2.04% | 22.8만 |
|---|
| 2026.06.10 | ₩108,565 | ₩111,181 | ₩107,023 | ₩109,330 | +0.70% | 21.1만 |
|---|
| 2026.06.09 | ₩108,284 | ₩110,175 | ₩106,916 | ₩107,975 | -0.28% | 29만 |
|---|
| 2026.06.08 | ₩108,445 | ₩110,497 | ₩108,310 | ₩108,418 | -0.02% | 14만 |
|---|
| 2026.06.05 | ₩108,807 | ₩110,657 | ₩108,807 | ₩109,410 | +0.55% | 18.7만 |
|---|
| 2026.06.04 | ₩107,251 | ₩110,175 | ₩107,171 | ₩108,015 | +0.71% | 22.3만 |
|---|
| 2026.06.03 | ₩104,958 | ₩106,138 | ₩104,113 | ₩106,017 | +1.01% | 17.7만 |
|---|
| 2026.06.02 | ₩105,870 | ₩107,291 | ₩104,676 | ₩106,165 | +0.28% | 19.1만 |
|---|
| 2026.06.01 | ₩102,973 | ₩106,487 | ₩101,980 | ₩106,473 | +3.40% | 25.4만 |
|---|
| 2026.05.29 | ₩103,536 | ₩104,528 | ₩102,570 | ₩102,932 | -0.58% | 24.3만 |
|---|
| 2026.05.28 | ₩103,737 | ₩105,279 | ₩102,691 | ₩103,536 | -0.19% | 19.6만 |
|---|
| 2026.05.27 | ₩103,965 | ₩105,628 | ₩102,128 | ₩103,657 | -0.30% | 40.9만 |
|---|
| 2026.05.26 | ₩104,622 | ₩105,682 | ₩103,228 | ₩104,381 | -0.23% | 17.8만 |
|---|
| 2026.05.22 | ₩104,743 | ₩105,615 | ₩104,287 | ₩105,279 | +0.51% | 16.4만 |
|---|
| 2026.05.21 | ₩106,165 | ₩107,090 | ₩101,953 | ₩105,695 | -0.44% | 27만 |
|---|
| 2026.05.20 | ₩107,345 | ₩107,667 | ₩105,561 | ₩107,278 | -0.06% | 23.3만 |
|---|
| 2026.05.19 | ₩109,303 | ₩110,081 | ₩107,144 | ₩107,345 | -1.79% | 27.3만 |
|---|
| 2026.05.18 | ₩105,642 | ₩109,102 | ₩104,327 | ₩108,619 | +2.82% | 26.6만 |
|---|
| 2026.05.15 | ₩106,004 | ₩106,352 | ₩104,730 | ₩105,668 | -0.32% | 28만 |
|---|
| 2026.05.14 | ₩106,272 | ₩107,385 | ₩105,762 | ₩105,990 | -0.27% | 24만 |
|---|
| 2026.05.13 | ₩104,958 | ₩106,191 | ₩104,207 | ₩105,601 | +0.61% | 35.7만 |
|---|
| 2026.05.12 | ₩104,649 | ₩105,950 | ₩104,207 | ₩105,320 | +0.64% | 21.1만 |
|---|
| 2026.05.11 | ₩107,533 | ₩108,619 | ₩102,879 | ₩104,086 | -3.21% | 27.7만 |
|---|
| 2026.05.08 | ₩105,937 | ₩107,734 | ₩105,253 | ₩107,533 | +1.51% | 20.9만 |
|---|
| 2026.05.07 | ₩105,279 | ₩107,600 | ₩104,730 | ₩106,071 | +0.75% | 26만 |
|---|
| 2026.05.06 | ₩105,829 | ₩107,117 | ₩105,320 | ₩105,387 | -0.42% | 29.2만 |
|---|
| 2026.05.05 | ₩103,268 | ₩106,151 | ₩102,490 | ₩105,870 | +2.52% | 24만 |
|---|
| 2026.05.04 | ₩104,555 | ₩106,594 | ₩102,557 | ₩103,228 | -1.27% | 46.7만 |
|---|
| 2026.05.01 | ₩106,849 | ₩106,849 | ₩104,140 | ₩104,931 | -1.79% | 29만 |
|---|
| 2026.04.30 | ₩105,092 | ₩106,661 | ₩103,590 | ₩105,145 | +0.05% | 30.2만 |
|---|
| 2026.04.29 | ₩103,268 | ₩106,419 | ₩102,409 | ₩105,910 | +2.56% | 29.4만 |
|---|
| 2026.04.28 | ₩103,080 | ₩105,226 | ₩102,047 | ₩104,300 | +1.18% | 33.4만 |
|---|
| 2026.04.27 | ₩98,614 | ₩102,946 | ₩98,614 | ₩101,873 | +3.30% | 44.8만 |
|---|
| 2026.04.24 | ₩98,265 | ₩99,808 | ₩96,066 | ₩98,614 | +0.35% | 52.2만 |
|---|
| 2026.04.23 | ₩100,358 | ₩104,220 | ₩93,477 | ₩96,817 | -3.53% | 90.6만 |
|---|
| 2026.04.22 | ₩112,294 | ₩113,380 | ₩111,221 | ₩112,146 | -0.13% | 33.6만 |
|---|
| 2026.04.21 | ₩111,784 | ₩113,541 | ₩111,422 | ₩112,133 | +0.31% | 21.7만 |
|---|
| 2026.04.20 | ₩111,596 | ₩112,508 | ₩110,644 | ₩111,583 | -0.01% | 15.6만 |
|---|
| 2026.04.17 | ₩110,711 | ₩111,744 | ₩110,201 | ₩111,596 | +0.80% | 14.2만 |
|---|
| 2026.04.16 | ₩108,109 | ₩110,309 | ₩108,109 | ₩109,839 | +1.60% | 22.4만 |
|---|
| 2026.04.15 | ₩106,285 | ₩108,445 | ₩105,749 | ₩107,854 | +1.48% | 15.5만 |
|---|
| 2026.04.14 | ₩105,963 | ₩107,050 | ₩105,776 | ₩106,446 | +0.46% | 19.4만 |
|---|
| 2026.04.13 | ₩108,632 | ₩110,014 | ₩105,548 | ₩106,138 | -2.30% | 39.6만 |
|---|
| 2026.04.10 | ₩110,590 | ₩111,623 | ₩106,138 | ₩108,887 | -1.54% | 31.7만 |
|---|
| 2026.04.09 | ₩111,945 | ₩111,945 | ₩109,370 | ₩110,590 | -1.21% | 30만 |
|---|
| 2026.04.08 | ₩113,487 | ₩114,600 | ₩111,355 | ₩111,945 | -1.36% | 25.8만 |
|---|
| 2026.04.07 | ₩112,508 | ₩113,715 | ₩111,878 | ₩112,092 | -0.37% | 22.1만 |
|---|
| 2026.04.06 | ₩112,012 | ₩113,232 | ₩110,054 | ₩112,468 | +0.41% | 26.4만 |
|---|
| 2026.04.02 | ₩111,248 | ₩113,058 | ₩110,362 | ₩112,227 | +0.88% | 17.8만 |
|---|
| 2026.04.01 | ₩111,261 | ₩112,803 | ₩109,517 | ₩111,569 | +0.28% | 23.3만 |
|---|
| 2026.03.31 | ₩111,918 | ₩112,696 | ₩109,517 | ₩111,261 | -0.59% | 25만 |
|---|
| 2026.03.30 | ₩110,201 | ₩110,845 | ₩107,667 | ₩110,604 | +0.37% | 36.1만 |
|---|
| 2026.03.27 | ₩110,644 | ₩111,435 | ₩108,941 | ₩109,249 | -1.26% | 29.3만 |
|---|
| 2026.03.26 | ₩110,939 | ₩113,608 | ₩110,939 | ₩111,918 | +0.88% | 27.9만 |
|---|
| 2026.03.25 | ₩110,590 | ₩112,320 | ₩108,860 | ₩111,972 | +1.25% | 48.9만 |
|---|
| 2026.03.24 | ₩109,196 | ₩110,456 | ₩107,050 | ₩109,638 | +0.41% | 22.6만 |
|---|
| 2026.03.23 | ₩109,330 | ₩113,098 | ₩109,330 | ₩112,468 | +2.87% | 28.2만 |
|---|
| 2026.03.20 | ₩109,021 | ₩109,021 | ₩106,647 | ₩108,257 | -0.70% | 51.5만 |
|---|
| 2026.03.19 | ₩107,680 | ₩109,839 | ₩107,506 | ₩108,619 | +0.87% | 43.8만 |
|---|
| 2026.03.18 | ₩106,822 | ₩108,284 | ₩106,433 | ₩107,841 | +0.95% | 25.4만 |
|---|
| 2026.03.17 | ₩107,600 | ₩109,035 | ₩107,305 | ₩108,002 | +0.37% | 36만 |
|---|
| 2026.03.16 | ₩108,391 | ₩110,094 | ₩105,762 | ₩106,299 | -1.93% | 24.1만 |
|---|
| 2026.03.13 | ₩107,211 | ₩109,303 | ₩105,977 | ₩108,310 | +1.03% | 26.2만 |
|---|
| 2026.03.12 | ₩105,320 | ₩107,372 | ₩103,268 | ₩106,191 | +0.83% | 45.5만 |
|---|
| 2026.03.11 | ₩106,191 | ₩107,358 | ₩104,408 | ₩105,776 | -0.39% | 39.2만 |
|---|
| 2026.03.10 | ₩109,410 | ₩109,973 | ₩104,931 | ₩106,674 | -2.50% | 27만 |
|---|
| 2026.03.09 | ₩110,255 | ₩111,315 | ₩106,755 | ₩110,215 | -0.04% | 33.3만 |
|---|
| 2026.03.06 | ₩111,194 | ₩111,194 | ₩107,908 | ₩110,590 | -0.54% | 29만 |
|---|
| 2026.03.05 | ₩109,450 | ₩114,118 | ₩109,263 | ₩112,870 | +3.12% | 39.2만 |
|---|
| 2026.03.04 | ₩115,231 | ₩115,781 | ₩108,297 | ₩109,437 | -5.03% | 68.3만 |
|---|
| 2026.03.03 | ₩111,167 | ₩115,982 | ₩110,376 | ₩115,231 | +3.66% | 31.9만 |
|---|
| 2026.03.02 | ₩110,349 | ₩113,836 | ₩108,713 | ₩113,246 | +2.63% | 39.4만 |
|---|
| 2026.02.27 | ₩107,184 | ₩112,213 | ₩103,268 | ₩110,349 | +2.95% | 56.1만 |
|---|
| 2026.02.26 | ₩102,839 | ₩106,031 | ₩100,934 | ₩105,159 | +2.26% | 43.8만 |
|---|
| 2026.02.25 | ₩100,840 | ₩101,900 | ₩99,378 | ₩101,900 | +1.05% | 35.1만 |
|---|
| 2026.02.24 | ₩100,465 | ₩101,927 | ₩99,741 | ₩101,162 | +0.69% | 35.2만 |
|---|
| 2026.02.23 | ₩102,128 | ₩102,128 | ₩98,842 | ₩100,465 | -1.63% | 31만 |
|---|
| 2026.02.20 | ₩101,900 | ₩104,180 | ₩101,323 | ₩102,088 | +0.18% | 39.7만 |
|---|
| 2026.02.19 | ₩102,624 | ₩103,281 | ₩100,921 | ₩101,766 | -0.84% | 27.7만 |
|---|
| 2026.02.18 | ₩101,752 | ₩103,281 | ₩101,243 | ₩102,691 | +0.92% | 24.2만 |
|---|
| 2026.02.17 | ₩101,565 | ₩103,751 | ₩99,955 | ₩101,752 | +0.18% | 21.5만 |
|---|
| 2026.02.13 | ₩99,325 | ₩102,074 | ₩96,790 | ₩100,760 | +1.44% | 26.1만 |
|---|
| 2026.02.12 | ₩103,871 | ₩104,984 | ₩97,581 | ₩99,325 | -4.38% | 35.5만 |
|---|
| 2026.02.11 | ₩109,021 | ₩109,115 | ₩103,402 | ₩103,630 | -4.95% | 23.5만 |
|---|
| 2026.02.10 | ₩107,010 | ₩109,866 | ₩106,688 | ₩108,123 | +1.04% | 14.6만 |
|---|
| 2026.02.09 | ₩108,713 | ₩108,713 | ₩106,621 | ₩107,171 | -1.42% | 11.9만 |
|---|
| 2026.02.06 | ₩108,190 | ₩109,585 | ₩107,197 | ₩109,115 | +0.86% | 19만 |
|---|
| 2026.02.05 | ₩109,759 | ₩111,516 | ₩106,245 | ₩107,305 | -2.24% | 30.7만 |
|---|
| 2026.02.04 | ₩108,002 | ₩110,966 | ₩106,795 | ₩109,088 | +1.01% | 18.9만 |
|---|
| 2026.02.03 | ₩114,775 | ₩114,775 | ₩105,615 | ₩107,559 | -6.29% | 32만 |
|---|
| 2026.02.02 | ₩113,367 | ₩116,357 | ₩112,455 | ₩115,284 | +1.69% | 13.8만 |
|---|
| 2026.01.30 | ₩112,562 | ₩114,507 | ₩112,388 | ₩114,024 | +1.30% | 17.7만 |
|---|
| 2026.01.29 | ₩113,769 | ₩114,936 | ₩109,678 | ₩113,407 | -0.32% | 19.3만 |
|---|
| 2026.01.28 | ₩113,420 | ₩115,070 | ₩112,227 | ₩113,072 | -0.31% | 18.7만 |
|---|
| 2026.01.27 | ₩113,528 | ₩114,574 | ₩111,918 | ₩112,575 | -0.84% | 11만 |
|---|
| 2026.01.26 | ₩114,453 | ₩115,553 | ₩112,589 | ₩113,863 | -0.52% | 10.8만 |
|---|
| 2026.01.23 | ₩115,351 | ₩115,928 | ₩113,474 | ₩114,828 | -0.45% | 9.7만 |
|---|
| 2026.01.22 | ₩115,258 | ₩117,189 | ₩114,936 | ₩115,754 | +0.43% | 10.7만 |
|---|
| 2026.01.21 | ₩113,112 | ₩114,949 | ₩113,112 | ₩114,936 | +1.61% | 18.9만 |
|---|
| 2026.01.20 | ₩112,200 | ₩112,884 | ₩111,583 | ₩112,334 | +0.12% | 9.3만 |
|---|
| 2026.01.16 | ₩112,844 | ₩113,326 | ₩111,583 | ₩112,548 | -0.26% | 11.1만 |
|---|
| 2026.01.15 | ₩112,160 | ₩114,694 | ₩112,160 | ₩113,353 | +1.06% | 11.7만 |
|---|
| 2026.01.14 | ₩111,851 | ₩112,790 | ₩111,221 | ₩112,414 | +0.50% | 13.1만 |
|---|
| 2026.01.13 | ₩112,495 | ₩112,817 | ₩111,583 | ₩112,361 | -0.12% | 13.1만 |
|---|
| 2026.01.12 | ₩111,838 | ₩113,903 | ₩110,885 | ₩112,575 | +0.66% | 13.5만 |
|---|
| 2026.01.09 | ₩111,663 | ₩113,313 | ₩110,859 | ₩111,744 | +0.07% | 13.7만 |
|---|
| 2026.01.08 | ₩108,887 | ₩111,838 | ₩108,391 | ₩111,838 | +2.71% | 49.3만 |
|---|
| 2026.01.07 | ₩115,083 | ₩115,083 | ₩108,968 | ₩109,692 | -4.68% | 59.3만 |
|---|
| 2026.01.06 | ₩112,776 | ₩115,271 | ₩112,589 | ₩114,761 | +1.76% | 28.3만 |
|---|
| 2026.01.05 | ₩105,494 | ₩115,204 | ₩105,320 | ₩113,688 | +7.77% | 36.6만 |
|---|
| 2026.01.02 | ₩107,291 | ₩108,699 | ₩105,172 | ₩105,387 | -1.77% | 13.8만 |
|---|
| 2025.12.31 | ₩108,793 | ₩109,558 | ₩107,479 | ₩107,559 | -1.13% | 11.9만 |
|---|
| 2025.12.30 | ₩108,284 | ₩109,343 | ₩107,975 | ₩108,793 | +0.47% | 11.4만 |
|---|
| 2025.12.29 | ₩108,860 | ₩109,343 | ₩107,720 | ₩108,418 | -0.41% | 8.4만 |
|---|
| 2025.12.26 | ₩108,565 | ₩109,021 | ₩107,613 | ₩108,834 | +0.25% | 8.2만 |
|---|
| 2025.12.24 | ₩107,466 | ₩108,793 | ₩107,466 | ₩108,230 | +0.71% | 6.5만 |
|---|
| 2025.12.23 | ₩107,613 | ₩108,471 | ₩107,278 | ₩107,506 | -0.10% | 29.9만 |
|---|
| 2025.12.22 | ₩107,720 | ₩109,665 | ₩107,305 | ₩107,667 | -0.05% | 10만 |
|---|
| 2025.12.19 | ₩110,725 | ₩111,489 | ₩106,808 | ₩107,854 | -2.59% | 46.1만 |
|---|
| 2025.12.18 | ₩109,786 | ₩111,663 | ₩107,774 | ₩111,315 | +1.39% | 18.1만 |
|---|
| 2025.12.17 | ₩108,056 | ₩110,362 | ₩108,056 | ₩109,209 | +1.07% | 20.3만 |
|---|
| 2025.12.16 | ₩108,270 | ₩109,705 | ₩108,096 | ₩108,579 | +0.28% | 13.7만 |
|---|
| 2025.12.15 | ₩107,962 | ₩110,483 | ₩107,492 | ₩107,841 | -0.11% | 20.7만 |
|---|
| 2025.12.12 | ₩108,834 | ₩110,134 | ₩106,500 | ₩108,324 | -0.47% | 19.1만 |
|---|
| 2025.12.11 | ₩106,500 | ₩108,834 | ₩106,057 | ₩108,579 | +1.95% | 17.5만 |
|---|
| 2025.12.10 | ₩104,944 | ₩106,688 | ₩104,381 | ₩106,259 | +1.25% | 17.2만 |
|---|
| 2025.12.09 | ₩102,825 | ₩104,958 | ₩102,825 | ₩104,944 | +2.06% | 18.5만 |
|---|
| 2025.12.08 | ₩107,425 | ₩107,425 | ₩101,699 | ₩102,745 | -4.36% | 18.9만 |
|---|
| 2025.12.05 | ₩107,533 | ₩108,029 | ₩106,513 | ₩107,506 | -0.02% | 14.7만 |
|---|
| 2025.12.04 | ₩106,715 | ₩108,579 | ₩106,151 | ₩107,573 | +0.80% | 14.8만 |
|---|
| 2025.12.03 | ₩106,071 | ₩108,284 | ₩106,071 | ₩106,795 | +0.68% | 15.9만 |
|---|
| 2025.12.02 | ₩105,628 | ₩107,479 | ₩104,408 | ₩105,937 | +0.29% | 37.8만 |
|---|
| 2025.12.01 | ₩103,134 | ₩105,440 | ₩103,134 | ₩104,944 | +1.76% | 16.5만 |
|---|
| 2025.11.28 | ₩104,327 | ₩105,011 | ₩103,858 | ₩104,636 | +0.30% | 6.8만 |
|---|
| 2025.11.26 | ₩103,402 | ₩105,668 | ₩103,120 | ₩104,341 | +0.91% | 26.1만 |
|---|
| 2025.11.25 | ₩102,852 | ₩105,360 | ₩102,852 | ₩103,616 | +0.74% | 13.4만 |
|---|
| 2025.11.24 | ₩104,274 | ₩104,703 | ₩100,639 | ₩102,155 | -2.03% | 23.6만 |
|---|
| 2025.11.21 | ₩103,160 | ₩105,870 | ₩102,758 | ₩104,716 | +1.51% | 14.5만 |
|---|
| 2025.11.20 | ₩106,017 | ₩107,358 | ₩103,147 | ₩103,160 | -2.69% | 10.4만 |
|---|
| 2025.11.19 | ₩103,965 | ₩105,682 | ₩103,321 | ₩104,797 | +0.80% | 10.9만 |
|---|
| 2025.11.18 | ₩103,590 | ₩104,703 | ₩100,626 | ₩104,368 | +0.75% | 11만 |
|---|
| 2025.11.17 | ₩106,969 | ₩107,600 | ₩103,147 | ₩103,576 | -3.17% | 15.3만 |
|---|
| 2025.11.14 | ₩107,747 | ₩108,203 | ₩105,481 | ₩107,345 | -0.37% | 10.6만 |
|---|
| 2025.11.13 | ₩107,130 | ₩108,606 | ₩106,889 | ₩108,150 | +0.95% | 13.9만 |
|---|
| 2025.11.12 | ₩107,211 | ₩109,504 | ₩106,661 | ₩107,130 | -0.08% | 15.9만 |
|---|
| 2025.11.11 | ₩105,749 | ₩108,002 | ₩104,327 | ₩107,694 | +1.84% | 10만 |
|---|
| 2025.11.10 | ₩101,618 | ₩105,655 | ₩101,591 | ₩105,172 | +3.50% | 26.5만 |
|---|
| 2025.11.07 | ₩101,752 | ₩104,019 | ₩101,417 | ₩101,953 | +0.20% | 16.2만 |
|---|
| 2025.11.06 | ₩106,191 | ₩107,908 | ₩100,599 | ₩101,001 | -4.89% | 21.2만 |
|---|
| 2025.11.05 | ₩101,471 | ₩101,860 | ₩99,486 | ₩100,304 | -1.15% | 27.2만 |
|---|
| 2025.11.04 | ₩100,371 | ₩101,484 | ₩98,775 | ₩100,626 | +0.25% | 17.2만 |
|---|
| 2025.11.03 | ₩101,149 | ₩101,712 | ₩98,909 | ₩100,103 | -1.03% | 20.6만 |
|---|
| 2025.10.31 | ₩105,454 | ₩105,454 | ₩100,626 | ₩101,900 | -3.37% | 18.4만 |
|---|
| 2025.10.30 | ₩105,320 | ₩107,559 | ₩105,293 | ₩106,245 | +0.88% | 16.4만 |
|---|
| 2025.10.29 | ₩111,757 | ₩112,347 | ₩103,697 | ₩104,944 | -6.10% | 17.4만 |
|---|
| 2025.10.28 | ₩112,025 | ₩113,219 | ₩110,966 | ₩112,414 | +0.35% | 8만 |
|---|
| 2025.10.27 | ₩112,629 | ₩113,541 | ₩111,690 | ₩112,575 | -0.05% | 7.9만 |
|---|
| 2025.10.24 | ₩112,374 | ₩112,964 | ₩111,650 | ₩112,683 | +0.27% | 7.5만 |
|---|
| 2025.10.23 | ₩111,140 | ₩112,763 | ₩110,644 | ₩112,240 | +0.99% | 8.5만 |
|---|
| 2025.10.22 | ₩112,441 | ₩113,474 | ₩111,087 | ₩111,529 | -0.81% | 12만 |
|---|
| 2025.10.21 | ₩108,968 | ₩112,347 | ₩108,498 | ₩111,958 | +2.74% | 9.8만 |
|---|
| 2025.10.20 | ₩108,673 | ₩109,772 | ₩107,452 | ₩109,062 | +0.36% | 12.6만 |
|---|
| 2025.10.17 | ₩106,540 | ₩108,337 | ₩106,044 | ₩107,935 | +1.31% | 18만 |
|---|
| 2025.10.16 | ₩106,647 | ₩107,372 | ₩105,078 | ₩106,205 | -0.41% | 15만 |
|---|
| 2025.10.15 | ₩106,393 | ₩108,780 | ₩106,031 | ₩106,916 | +0.49% | 12.9만 |
|---|
| 2025.10.14 | ₩104,837 | ₩106,875 | ₩104,716 | ₩106,259 | +1.36% | 11.6만 |
|---|
| 2025.10.13 | ₩106,205 | ₩107,492 | ₩104,810 | ₩105,239 | -0.91% | 11.2만 |
|---|
| 2025.10.10 | ₩106,419 | ₩107,103 | ₩104,716 | ₩105,306 | -1.05% | 11.7만 |
|---|