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 | ₩111,823 | ₩110,040 | ₩110,496 | -0.15% | 23.9만 |
| 2026.10.08 | ₩108,497 | ₩111,113 | ₩108,176 | ₩110,496 | +1.84% | 42.2만 |
| 2026.10.07 | ₩106,271 | ₩108,417 | ₩106,271 | ₩108,202 | +1.82% | 44.2만 |
| 2026.10.06 | ₩106,861 | ₩107,223 | ₩105,922 | ₩107,049 | +0.18% | 17.6만 |
| 2026.10.05 | ₩106,741 | ₩107,733 | ₩105,909 | ₩106,325 | -0.39% | 17.2만 |
| 2026.10.02 | ₩107,129 | ₩108,189 | ₩106,687 | ₩106,915 | -0.20% | 18.8만 |
| 2026.10.01 | ₩104,863 | ₩107,907 | ₩104,863 | ₩105,668 | +0.77% | 32.9만 |
| 2026.09.30 | ₩101,631 | ₩104,903 | ₩101,309 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,166 |
| +2.49% |
| 38.1만 |
| 2026.09.29 | ₩101,068 | ₩102,543 | ₩100,491 | ₩101,631 | +0.56% | 21.5만 |
|---|
| 2026.09.28 | ₩102,972 | ₩103,213 | ₩100,585 | ₩101,805 | -1.13% | 26.6만 |
|---|
| 2026.09.25 | ₩106,821 | ₩106,821 | ₩102,771 | ₩103,039 | -3.54% | 30.9만 |
|---|
| 2026.09.24 | ₩105,507 | ₩107,264 | ₩105,332 | ₩107,049 | +1.46% | 24.3만 |
|---|
| 2026.09.23 | ₩102,543 | ₩106,741 | ₩101,550 | ₩104,930 | +2.33% | 25.5만 |
|---|
| 2026.09.22 | ₩106,794 | ₩107,438 | ₩102,140 | ₩102,556 | -3.97% | 36.6만 |
|---|
| 2026.09.21 | ₩107,116 | ₩107,116 | ₩105,292 | ₩105,319 | -1.68% | 27.4만 |
|---|
| 2026.09.18 | ₩107,036 | ₩107,116 | ₩103,213 | ₩107,076 | +0.04% | 109.5만 |
|---|
| 2026.09.17 | ₩109,181 | ₩110,227 | ₩107,505 | ₩107,854 | -1.22% | 25.5만 |
|---|
| 2026.09.16 | ₩110,603 | ₩112,400 | ₩107,934 | ₩109,316 | -1.16% | 39.8만 |
|---|
| 2026.09.15 | ₩110,375 | ₩114,184 | ₩109,691 | ₩111,475 | +1.00% | 19만 |
|---|
| 2026.09.14 | ₩110,965 | ₩113,701 | ₩109,932 | ₩110,952 | -0.01% | 28.7만 |
|---|
| 2026.09.11 | ₩109,731 | ₩110,134 | ₩108,860 | ₩109,517 | -0.20% | 31.7만 |
|---|
| 2026.09.10 | ₩109,839 | ₩110,308 | ₩108,430 | ₩108,672 | -1.06% | 30.1만 |
|---|
| 2026.09.09 | ₩108,618 | ₩109,664 | ₩107,653 | ₩109,543 | +0.85% | 28.2만 |
|---|
| 2026.09.08 | ₩108,940 | ₩109,517 | ₩107,290 | ₩109,222 | +0.26% | 16.9만 |
|---|
| 2026.09.04 | ₩107,907 | ₩109,852 | ₩107,143 | ₩109,423 | +1.40% | 22만 |
|---|
| 2026.09.03 | ₩111,005 | ₩111,072 | ₩108,444 | ₩109,839 | -1.05% | 24.5만 |
|---|
| 2026.09.02 | ₩111,864 | ₩112,735 | ₩109,919 | ₩110,201 | -1.49% | 27.1만 |
|---|
| 2026.09.01 | ₩110,616 | ₩113,594 | ₩110,616 | ₩111,743 | +1.02% | 35.6만 |
|---|
| 2026.08.31 | ₩113,285 | ₩114,251 | ₩111,046 | ₩111,099 | -1.93% | 22.8만 |
|---|
| 2026.08.28 | ₩115,444 | ₩116,356 | ₩112,668 | ₩113,513 | -1.67% | 20.4만 |
|---|
| 2026.08.27 | ₩113,661 | ₩115,833 | ₩112,843 | ₩114,774 | +0.98% | 19.7만 |
|---|
| 2026.08.26 | ₩114,439 | ₩116,102 | ₩113,285 | ₩114,412 | -0.02% | 21.1만 |
|---|
| 2026.08.25 | ₩111,636 | ₩116,249 | ₩111,126 | ₩115,377 | +3.35% | 28.5만 |
|---|
| 2026.08.24 | ₩111,971 | ₩115,149 | ₩111,971 | ₩112,655 | +0.61% | 15.6만 |
|---|
| 2026.08.21 | ₩110,777 | ₩112,105 | ₩108,873 | ₩111,877 | +0.99% | 24만 |
|---|
| 2026.08.20 | ₩110,040 | ₩111,716 | ₩109,530 | ₩110,482 | +0.40% | 15.5만 |
|---|
| 2026.08.19 | ₩110,791 | ₩112,373 | ₩109,356 | ₩111,005 | +0.19% | 24.4만 |
|---|
| 2026.08.18 | ₩109,879 | ₩111,206 | ₩108,591 | ₩109,919 | +0.04% | 18.7만 |
|---|
| 2026.08.17 | ₩109,181 | ₩109,704 | ₩107,974 | ₩108,216 | -0.88% | 31.6만 |
|---|
| 2026.08.14 | ₩110,415 | ₩110,509 | ₩108,176 | ₩110,415 | 0.00% | 26.7만 |
|---|
| 2026.08.13 | ₩108,430 | ₩110,335 | ₩107,827 | ₩110,067 | +1.51% | 22.3만 |
|---|
| 2026.08.12 | ₩106,593 | ₩107,425 | ₩104,407 | ₩107,317 | +0.68% | 29.6만 |
|---|
| 2026.08.11 | ₩108,189 | ₩109,932 | ₩107,103 | ₩107,264 | -0.86% | 21만 |
|---|
| 2026.08.10 | ₩112,655 | ₩114,023 | ₩108,953 | ₩109,235 | -3.04% | 28.9만 |
|---|
| 2026.08.07 | ₩110,388 | ₩114,197 | ₩109,436 | ₩113,835 | +3.12% | 30.8만 |
|---|
| 2026.08.06 | ₩112,065 | ₩112,387 | ₩104,353 | ₩110,590 | -1.32% | 45.4만 |
|---|
| 2026.08.05 | ₩113,446 | ₩113,929 | ₩111,569 | ₩112,065 | -1.22% | 21.6만 |
|---|
| 2026.08.04 | ₩110,201 | ₩112,802 | ₩110,201 | ₩112,266 | +1.87% | 29.7만 |
|---|
| 2026.08.03 | ₩111,636 | ₩113,607 | ₩111,046 | ₩112,253 | +0.55% | 27.3만 |
|---|
| 2026.07.31 | ₩112,668 | ₩116,115 | ₩108,216 | ₩109,973 | -2.39% | 29.2만 |
|---|
| 2026.07.30 | ₩117,322 | ₩120,340 | ₩113,621 | ₩114,103 | -2.74% | 63.6만 |
|---|
| 2026.07.29 | ₩104,997 | ₩117,832 | ₩104,997 | ₩117,510 | +11.92% | 72.5만 |
|---|
| 2026.07.28 | ₩106,271 | ₩109,879 | ₩105,171 | ₩109,155 | +2.71% | 44.8만 |
|---|
| 2026.07.27 | ₩102,047 | ₩105,855 | ₩102,047 | ₩105,346 | +3.23% | 24.7만 |
|---|
| 2026.07.24 | ₩101,269 | ₩101,980 | ₩100,598 | ₩101,443 | +0.17% | 13.4만 |
|---|
| 2026.07.23 | ₩98,399 | ₩100,759 | ₩98,399 | ₩100,585 | +2.22% | 22.3만 |
|---|
| 2026.07.22 | ₩101,456 | ₩102,073 | ₩97,782 | ₩99,163 | -2.26% | 29.1만 |
|---|
| 2026.07.21 | ₩100,464 | ₩101,912 | ₩98,922 | ₩101,309 | +0.84% | 29.1만 |
|---|
| 2026.07.20 | ₩102,637 | ₩103,187 | ₩101,255 | ₩101,591 | -1.02% | 18.2만 |
|---|
| 2026.07.17 | ₩103,911 | ₩104,206 | ₩101,430 | ₩102,637 | -1.23% | 22.6만 |
|---|
| 2026.07.16 | ₩102,368 | ₩105,332 | ₩99,190 | ₩104,192 | +1.78% | 35.4만 |
|---|
| 2026.07.15 | ₩112,320 | ₩112,320 | ₩101,148 | ₩101,671 | -9.48% | 73.2만 |
|---|
| 2026.07.14 | ₩113,808 | ₩115,109 | ₩111,636 | ₩112,762 | -0.92% | 24.9만 |
|---|
| 2026.07.13 | ₩112,561 | ₩115,364 | ₩112,561 | ₩114,962 | +2.13% | 24.7만 |
|---|
| 2026.07.10 | ₩112,668 | ₩113,312 | ₩111,703 | ₩112,896 | +0.20% | 15.8만 |
|---|
| 2026.07.09 | ₩110,053 | ₩112,467 | ₩109,959 | ₩111,958 | +1.73% | 27.6만 |
|---|
| 2026.07.08 | ₩112,481 | ₩112,990 | ₩110,871 | ₩111,019 | -1.30% | 20만 |
|---|
| 2026.07.07 | ₩111,958 | ₩113,151 | ₩110,777 | ₩112,574 | +0.55% | 35.8만 |
|---|
| 2026.07.06 | ₩107,599 | ₩111,166 | ₩107,197 | ₩110,308 | +2.52% | 22.3만 |
|---|
| 2026.07.02 | ₩106,754 | ₩109,101 | ₩105,949 | ₩108,605 | +1.73% | 18.8만 |
|---|
| 2026.07.01 | ₩103,696 | ₩107,290 | ₩102,717 | ₩106,204 | +2.42% | 21.6만 |
|---|
| 2026.06.30 | ₩103,254 | ₩104,045 | ₩102,570 | ₩102,757 | -0.48% | 21.7만 |
|---|
| 2026.06.29 | ₩105,265 | ₩105,949 | ₩103,240 | ₩103,401 | -1.77% | 34.3만 |
|---|
| 2026.06.26 | ₩103,240 | ₩106,834 | ₩102,999 | ₩105,748 | +2.43% | 66.9만 |
|---|
| 2026.06.25 | ₩103,361 | ₩105,118 | ₩102,234 | ₩102,744 | -0.60% | 15.6만 |
|---|
| 2026.06.24 | ₩103,455 | ₩104,622 | ₩102,342 | ₩103,146 | -0.30% | 22.3만 |
|---|
| 2026.06.23 | ₩103,575 | ₩104,595 | ₩102,248 | ₩103,455 | -0.12% | 43.9만 |
|---|
| 2026.06.22 | ₩100,866 | ₩103,160 | ₩100,303 | ₩102,529 | +1.65% | 35.4만 |
|---|
| 2026.06.18 | ₩100,840 | ₩101,376 | ₩99,418 | ₩101,027 | +0.19% | 54.1만 |
|---|
| 2026.06.17 | ₩100,464 | ₩101,617 | ₩99,820 | ₩100,813 | +0.35% | 21.7만 |
|---|
| 2026.06.16 | ₩99,928 | ₩101,658 | ₩99,780 | ₩100,947 | +1.02% | 29.8만 |
|---|
| 2026.06.15 | ₩103,106 | ₩103,777 | ₩97,929 | ₩99,284 | -3.71% | 37.7만 |
|---|
| 2026.06.12 | ₩107,076 | ₩107,344 | ₩103,723 | ₩103,817 | -3.04% | 25.7만 |
|---|
| 2026.06.11 | ₩109,316 | ₩109,557 | ₩106,995 | ₩107,089 | -2.04% | 22.8만 |
|---|
| 2026.06.10 | ₩108,564 | ₩111,180 | ₩107,022 | ₩109,329 | +0.70% | 21.1만 |
|---|
| 2026.06.09 | ₩108,283 | ₩110,174 | ₩106,915 | ₩107,974 | -0.28% | 29만 |
|---|
| 2026.06.08 | ₩108,444 | ₩110,496 | ₩108,310 | ₩108,417 | -0.02% | 14만 |
|---|
| 2026.06.05 | ₩108,806 | ₩110,657 | ₩108,806 | ₩109,409 | +0.55% | 18.7만 |
|---|
| 2026.06.04 | ₩107,250 | ₩110,174 | ₩107,170 | ₩108,015 | +0.71% | 22.3만 |
|---|
| 2026.06.03 | ₩104,957 | ₩106,137 | ₩104,112 | ₩106,016 | +1.01% | 17.7만 |
|---|
| 2026.06.02 | ₩105,869 | ₩107,290 | ₩104,675 | ₩106,164 | +0.28% | 19.1만 |
|---|
| 2026.06.01 | ₩102,972 | ₩106,486 | ₩101,980 | ₩106,472 | +3.40% | 25.4만 |
|---|
| 2026.05.29 | ₩103,535 | ₩104,528 | ₩102,570 | ₩102,932 | -0.58% | 24.3만 |
|---|
| 2026.05.28 | ₩103,736 | ₩105,279 | ₩102,690 | ₩103,535 | -0.19% | 19.6만 |
|---|
| 2026.05.27 | ₩103,964 | ₩105,627 | ₩102,127 | ₩103,656 | -0.30% | 40.9만 |
|---|
| 2026.05.26 | ₩104,622 | ₩105,681 | ₩103,227 | ₩104,380 | -0.23% | 17.8만 |
|---|
| 2026.05.22 | ₩104,742 | ₩105,614 | ₩104,286 | ₩105,279 | +0.51% | 16.4만 |
|---|
| 2026.05.21 | ₩106,164 | ₩107,089 | ₩101,953 | ₩105,694 | -0.44% | 27만 |
|---|
| 2026.05.20 | ₩107,344 | ₩107,666 | ₩105,560 | ₩107,277 | -0.06% | 23.3만 |
|---|
| 2026.05.19 | ₩109,302 | ₩110,080 | ₩107,143 | ₩107,344 | -1.79% | 27.3만 |
|---|
| 2026.05.18 | ₩105,641 | ₩109,101 | ₩104,327 | ₩108,618 | +2.82% | 26.6만 |
|---|
| 2026.05.15 | ₩106,003 | ₩106,352 | ₩104,729 | ₩105,668 | -0.32% | 28만 |
|---|
| 2026.05.14 | ₩106,271 | ₩107,384 | ₩105,762 | ₩105,990 | -0.27% | 24만 |
|---|
| 2026.05.13 | ₩104,957 | ₩106,191 | ₩104,206 | ₩105,601 | +0.61% | 35.7만 |
|---|
| 2026.05.12 | ₩104,648 | ₩105,949 | ₩104,206 | ₩105,319 | +0.64% | 21.1만 |
|---|
| 2026.05.11 | ₩107,532 | ₩108,618 | ₩102,878 | ₩104,085 | -3.21% | 27.7만 |
|---|
| 2026.05.08 | ₩105,936 | ₩107,733 | ₩105,252 | ₩107,532 | +1.51% | 20.9만 |
|---|
| 2026.05.07 | ₩105,279 | ₩107,599 | ₩104,729 | ₩106,070 | +0.75% | 26만 |
|---|
| 2026.05.06 | ₩105,829 | ₩107,116 | ₩105,319 | ₩105,386 | -0.42% | 29.2만 |
|---|
| 2026.05.05 | ₩103,267 | ₩106,150 | ₩102,489 | ₩105,869 | +2.52% | 24만 |
|---|
| 2026.05.04 | ₩104,554 | ₩106,593 | ₩102,556 | ₩103,227 | -1.27% | 46.7만 |
|---|
| 2026.05.01 | ₩106,848 | ₩106,848 | ₩104,139 | ₩104,930 | -1.79% | 29만 |
|---|
| 2026.04.30 | ₩105,091 | ₩106,660 | ₩103,589 | ₩105,145 | +0.05% | 30.2만 |
|---|
| 2026.04.29 | ₩103,267 | ₩106,419 | ₩102,409 | ₩105,909 | +2.56% | 29.4만 |
|---|
| 2026.04.28 | ₩103,079 | ₩105,225 | ₩102,047 | ₩104,300 | +1.18% | 33.4만 |
|---|
| 2026.04.27 | ₩98,613 | ₩102,945 | ₩98,613 | ₩101,872 | +3.30% | 44.8만 |
|---|
| 2026.04.24 | ₩98,265 | ₩99,807 | ₩96,065 | ₩98,613 | +0.35% | 52.2만 |
|---|
| 2026.04.23 | ₩100,357 | ₩104,219 | ₩93,477 | ₩96,816 | -3.53% | 90.6만 |
|---|
| 2026.04.22 | ₩112,293 | ₩113,379 | ₩111,220 | ₩112,145 | -0.13% | 33.6만 |
|---|
| 2026.04.21 | ₩111,783 | ₩113,540 | ₩111,421 | ₩112,132 | +0.31% | 21.7만 |
|---|
| 2026.04.20 | ₩111,595 | ₩112,507 | ₩110,643 | ₩111,582 | -0.01% | 15.6만 |
|---|
| 2026.04.17 | ₩110,710 | ₩111,743 | ₩110,201 | ₩111,595 | +0.80% | 14.2만 |
|---|
| 2026.04.16 | ₩108,108 | ₩110,308 | ₩108,108 | ₩109,839 | +1.60% | 22.4만 |
|---|
| 2026.04.15 | ₩106,285 | ₩108,444 | ₩105,748 | ₩107,854 | +1.48% | 15.5만 |
|---|
| 2026.04.14 | ₩105,963 | ₩107,049 | ₩105,775 | ₩106,445 | +0.46% | 19.4만 |
|---|
| 2026.04.13 | ₩108,632 | ₩110,013 | ₩105,547 | ₩106,137 | -2.30% | 39.6만 |
|---|
| 2026.04.10 | ₩110,590 | ₩111,622 | ₩106,137 | ₩108,886 | -1.54% | 31.7만 |
|---|
| 2026.04.09 | ₩111,944 | ₩111,944 | ₩109,369 | ₩110,590 | -1.21% | 30만 |
|---|
| 2026.04.08 | ₩113,486 | ₩114,600 | ₩111,354 | ₩111,944 | -1.36% | 25.8만 |
|---|
| 2026.04.07 | ₩112,507 | ₩113,714 | ₩111,877 | ₩112,092 | -0.37% | 22.1만 |
|---|
| 2026.04.06 | ₩112,011 | ₩113,232 | ₩110,053 | ₩112,467 | +0.41% | 26.4만 |
|---|
| 2026.04.02 | ₩111,247 | ₩113,057 | ₩110,362 | ₩112,226 | +0.88% | 17.8만 |
|---|
| 2026.04.01 | ₩111,260 | ₩112,802 | ₩109,517 | ₩111,569 | +0.28% | 23.3만 |
|---|
| 2026.03.31 | ₩111,917 | ₩112,695 | ₩109,517 | ₩111,260 | -0.59% | 25만 |
|---|
| 2026.03.30 | ₩110,201 | ₩110,844 | ₩107,666 | ₩110,603 | +0.37% | 36.1만 |
|---|
| 2026.03.27 | ₩110,643 | ₩111,434 | ₩108,940 | ₩109,248 | -1.26% | 29.3만 |
|---|
| 2026.03.26 | ₩110,938 | ₩113,607 | ₩110,938 | ₩111,917 | +0.88% | 27.9만 |
|---|
| 2026.03.25 | ₩110,590 | ₩112,320 | ₩108,860 | ₩111,971 | +1.25% | 48.9만 |
|---|
| 2026.03.24 | ₩109,195 | ₩110,455 | ₩107,049 | ₩109,637 | +0.41% | 22.6만 |
|---|
| 2026.03.23 | ₩109,329 | ₩113,097 | ₩109,329 | ₩112,467 | +2.87% | 28.2만 |
|---|
| 2026.03.20 | ₩109,020 | ₩109,020 | ₩106,647 | ₩108,256 | -0.70% | 51.5만 |
|---|
| 2026.03.19 | ₩107,679 | ₩109,839 | ₩107,505 | ₩108,618 | +0.87% | 43.8만 |
|---|
| 2026.03.18 | ₩106,821 | ₩108,283 | ₩106,432 | ₩107,840 | +0.95% | 25.4만 |
|---|
| 2026.03.17 | ₩107,599 | ₩109,034 | ₩107,304 | ₩108,001 | +0.37% | 36만 |
|---|
| 2026.03.16 | ₩108,390 | ₩110,093 | ₩105,762 | ₩106,298 | -1.93% | 24.1만 |
|---|
| 2026.03.13 | ₩107,210 | ₩109,302 | ₩105,976 | ₩108,310 | +1.03% | 26.2만 |
|---|
| 2026.03.12 | ₩105,319 | ₩107,371 | ₩103,267 | ₩106,191 | +0.83% | 45.5만 |
|---|
| 2026.03.11 | ₩106,191 | ₩107,357 | ₩104,407 | ₩105,775 | -0.39% | 39.2만 |
|---|
| 2026.03.10 | ₩109,409 | ₩109,973 | ₩104,930 | ₩106,673 | -2.50% | 27만 |
|---|
| 2026.03.09 | ₩110,254 | ₩111,314 | ₩106,754 | ₩110,214 | -0.04% | 33.3만 |
|---|
| 2026.03.06 | ₩111,193 | ₩111,193 | ₩107,907 | ₩110,590 | -0.54% | 29만 |
|---|
| 2026.03.05 | ₩109,450 | ₩114,117 | ₩109,262 | ₩112,870 | +3.12% | 39.2만 |
|---|
| 2026.03.04 | ₩115,230 | ₩115,780 | ₩108,296 | ₩109,436 | -5.03% | 68.3만 |
|---|
| 2026.03.03 | ₩111,166 | ₩115,981 | ₩110,375 | ₩115,230 | +3.66% | 31.9만 |
|---|
| 2026.03.02 | ₩110,348 | ₩113,835 | ₩108,712 | ₩113,245 | +2.63% | 39.4만 |
|---|
| 2026.02.27 | ₩107,183 | ₩112,212 | ₩103,267 | ₩110,348 | +2.95% | 56.1만 |
|---|
| 2026.02.26 | ₩102,838 | ₩106,030 | ₩100,933 | ₩105,158 | +2.26% | 43.8만 |
|---|
| 2026.02.25 | ₩100,840 | ₩101,899 | ₩99,378 | ₩101,899 | +1.05% | 35.1만 |
|---|
| 2026.02.24 | ₩100,464 | ₩101,926 | ₩99,740 | ₩101,161 | +0.69% | 35.2만 |
|---|
| 2026.02.23 | ₩102,127 | ₩102,127 | ₩98,841 | ₩100,464 | -1.63% | 31만 |
|---|
| 2026.02.20 | ₩101,899 | ₩104,179 | ₩101,322 | ₩102,087 | +0.18% | 39.7만 |
|---|
| 2026.02.19 | ₩102,623 | ₩103,280 | ₩100,920 | ₩101,765 | -0.84% | 27.7만 |
|---|
| 2026.02.18 | ₩101,752 | ₩103,280 | ₩101,242 | ₩102,690 | +0.92% | 24.2만 |
|---|
| 2026.02.17 | ₩101,564 | ₩103,750 | ₩99,954 | ₩101,752 | +0.18% | 21.5만 |
|---|
| 2026.02.13 | ₩99,324 | ₩102,073 | ₩96,789 | ₩100,759 | +1.44% | 26.1만 |
|---|
| 2026.02.12 | ₩103,871 | ₩104,984 | ₩97,581 | ₩99,324 | -4.38% | 35.5만 |
|---|
| 2026.02.11 | ₩109,020 | ₩109,114 | ₩103,401 | ₩103,629 | -4.95% | 23.5만 |
|---|
| 2026.02.10 | ₩107,009 | ₩109,865 | ₩106,687 | ₩108,122 | +1.04% | 14.6만 |
|---|
| 2026.02.09 | ₩108,712 | ₩108,712 | ₩106,620 | ₩107,170 | -1.42% | 11.9만 |
|---|
| 2026.02.06 | ₩108,189 | ₩109,584 | ₩107,197 | ₩109,114 | +0.86% | 19만 |
|---|
| 2026.02.05 | ₩109,758 | ₩111,515 | ₩106,244 | ₩107,304 | -2.24% | 30.7만 |
|---|
| 2026.02.04 | ₩108,001 | ₩110,965 | ₩106,794 | ₩109,088 | +1.01% | 18.9만 |
|---|
| 2026.02.03 | ₩114,774 | ₩114,774 | ₩105,614 | ₩107,559 | -6.29% | 32만 |
|---|
| 2026.02.02 | ₩113,366 | ₩116,356 | ₩112,454 | ₩115,284 | +1.69% | 13.8만 |
|---|
| 2026.01.30 | ₩112,561 | ₩114,506 | ₩112,387 | ₩114,023 | +1.30% | 17.7만 |
|---|
| 2026.01.29 | ₩113,768 | ₩114,935 | ₩109,678 | ₩113,406 | -0.32% | 19.3만 |
|---|
| 2026.01.28 | ₩113,419 | ₩115,069 | ₩112,226 | ₩113,071 | -0.31% | 18.7만 |
|---|
| 2026.01.27 | ₩113,527 | ₩114,573 | ₩111,917 | ₩112,574 | -0.84% | 11만 |
|---|
| 2026.01.26 | ₩114,452 | ₩115,552 | ₩112,588 | ₩113,862 | -0.52% | 10.8만 |
|---|
| 2026.01.23 | ₩115,351 | ₩115,927 | ₩113,473 | ₩114,828 | -0.45% | 9.7만 |
|---|
| 2026.01.22 | ₩115,257 | ₩117,188 | ₩114,935 | ₩115,753 | +0.43% | 10.7만 |
|---|
| 2026.01.21 | ₩113,111 | ₩114,948 | ₩113,111 | ₩114,935 | +1.61% | 18.9만 |
|---|
| 2026.01.20 | ₩112,199 | ₩112,883 | ₩111,582 | ₩112,333 | +0.12% | 9.3만 |
|---|
| 2026.01.16 | ₩112,843 | ₩113,325 | ₩111,582 | ₩112,548 | -0.26% | 11.1만 |
|---|
| 2026.01.15 | ₩112,159 | ₩114,693 | ₩112,159 | ₩113,352 | +1.06% | 11.7만 |
|---|
| 2026.01.14 | ₩111,850 | ₩112,789 | ₩111,220 | ₩112,414 | +0.50% | 13.1만 |
|---|
| 2026.01.13 | ₩112,494 | ₩112,816 | ₩111,582 | ₩112,360 | -0.12% | 13.1만 |
|---|
| 2026.01.12 | ₩111,837 | ₩113,902 | ₩110,885 | ₩112,574 | +0.66% | 13.5만 |
|---|
| 2026.01.09 | ₩111,662 | ₩113,312 | ₩110,858 | ₩111,743 | +0.07% | 13.7만 |
|---|
| 2026.01.08 | ₩108,886 | ₩111,837 | ₩108,390 | ₩111,837 | +2.71% | 49.3만 |
|---|
| 2026.01.07 | ₩115,082 | ₩115,082 | ₩108,967 | ₩109,691 | -4.68% | 59.3만 |
|---|
| 2026.01.06 | ₩112,776 | ₩115,270 | ₩112,588 | ₩114,760 | +1.76% | 28.3만 |
|---|
| 2026.01.05 | ₩105,493 | ₩115,203 | ₩105,319 | ₩113,688 | +7.77% | 36.6만 |
|---|
| 2026.01.02 | ₩107,290 | ₩108,699 | ₩105,171 | ₩105,386 | -1.77% | 13.8만 |
|---|
| 2025.12.31 | ₩108,792 | ₩109,557 | ₩107,478 | ₩107,559 | -1.13% | 11.9만 |
|---|
| 2025.12.30 | ₩108,283 | ₩109,342 | ₩107,974 | ₩108,792 | +0.47% | 11.4만 |
|---|
| 2025.12.29 | ₩108,860 | ₩109,342 | ₩107,720 | ₩108,417 | -0.41% | 8.4만 |
|---|
| 2025.12.26 | ₩108,564 | ₩109,020 | ₩107,612 | ₩108,833 | +0.25% | 8.2만 |
|---|
| 2025.12.24 | ₩107,465 | ₩108,792 | ₩107,465 | ₩108,229 | +0.71% | 6.5만 |
|---|
| 2025.12.23 | ₩107,612 | ₩108,471 | ₩107,277 | ₩107,505 | -0.10% | 29.9만 |
|---|
| 2025.12.22 | ₩107,720 | ₩109,664 | ₩107,304 | ₩107,666 | -0.05% | 10만 |
|---|
| 2025.12.19 | ₩110,724 | ₩111,488 | ₩106,808 | ₩107,854 | -2.59% | 46.1만 |
|---|
| 2025.12.18 | ₩109,785 | ₩111,662 | ₩107,773 | ₩111,314 | +1.39% | 18.1만 |
|---|
| 2025.12.17 | ₩108,055 | ₩110,362 | ₩108,055 | ₩109,208 | +1.07% | 20.3만 |
|---|
| 2025.12.16 | ₩108,269 | ₩109,704 | ₩108,095 | ₩108,578 | +0.28% | 13.7만 |
|---|
| 2025.12.15 | ₩107,961 | ₩110,482 | ₩107,492 | ₩107,840 | -0.11% | 20.7만 |
|---|
| 2025.12.12 | ₩108,833 | ₩110,134 | ₩106,499 | ₩108,323 | -0.47% | 19.1만 |
|---|
| 2025.12.11 | ₩106,499 | ₩108,833 | ₩106,057 | ₩108,578 | +1.95% | 17.5만 |
|---|
| 2025.12.10 | ₩104,943 | ₩106,687 | ₩104,380 | ₩106,258 | +1.25% | 17.2만 |
|---|
| 2025.12.09 | ₩102,824 | ₩104,957 | ₩102,824 | ₩104,943 | +2.06% | 18.5만 |
|---|
| 2025.12.08 | ₩107,425 | ₩107,425 | ₩101,698 | ₩102,744 | -4.36% | 18.9만 |
|---|
| 2025.12.05 | ₩107,532 | ₩108,028 | ₩106,513 | ₩107,505 | -0.02% | 14.7만 |
|---|
| 2025.12.04 | ₩106,714 | ₩108,578 | ₩106,150 | ₩107,572 | +0.80% | 14.8만 |
|---|
| 2025.12.03 | ₩106,070 | ₩108,283 | ₩106,070 | ₩106,794 | +0.68% | 15.9만 |
|---|
| 2025.12.02 | ₩105,627 | ₩107,478 | ₩104,407 | ₩105,936 | +0.29% | 37.8만 |
|---|
| 2025.12.01 | ₩103,133 | ₩105,440 | ₩103,133 | ₩104,943 | +1.76% | 16.5만 |
|---|
| 2025.11.28 | ₩104,327 | ₩105,010 | ₩103,857 | ₩104,635 | +0.30% | 6.8만 |
|---|
| 2025.11.26 | ₩103,401 | ₩105,668 | ₩103,119 | ₩104,340 | +0.91% | 26.1만 |
|---|
| 2025.11.25 | ₩102,851 | ₩105,359 | ₩102,851 | ₩103,616 | +0.74% | 13.4만 |
|---|
| 2025.11.24 | ₩104,273 | ₩104,702 | ₩100,638 | ₩102,154 | -2.03% | 23.6만 |
|---|
| 2025.11.21 | ₩103,160 | ₩105,869 | ₩102,757 | ₩104,715 | +1.51% | 14.5만 |
|---|
| 2025.11.20 | ₩106,016 | ₩107,357 | ₩103,146 | ₩103,160 | -2.69% | 10.4만 |
|---|
| 2025.11.19 | ₩103,964 | ₩105,681 | ₩103,321 | ₩104,796 | +0.80% | 10.9만 |
|---|
| 2025.11.18 | ₩103,589 | ₩104,702 | ₩100,625 | ₩104,367 | +0.75% | 11만 |
|---|
| 2025.11.17 | ₩106,969 | ₩107,599 | ₩103,146 | ₩103,575 | -3.17% | 15.3만 |
|---|
| 2025.11.14 | ₩107,746 | ₩108,202 | ₩105,480 | ₩107,344 | -0.37% | 10.6만 |
|---|
| 2025.11.13 | ₩107,129 | ₩108,605 | ₩106,888 | ₩108,149 | +0.95% | 13.9만 |
|---|
| 2025.11.12 | ₩107,210 | ₩109,503 | ₩106,660 | ₩107,129 | -0.08% | 15.9만 |
|---|
| 2025.11.11 | ₩105,748 | ₩108,001 | ₩104,327 | ₩107,693 | +1.84% | 10만 |
|---|
| 2025.11.10 | ₩101,617 | ₩105,654 | ₩101,591 | ₩105,171 | +3.50% | 26.5만 |
|---|
| 2025.11.07 | ₩101,752 | ₩104,018 | ₩101,416 | ₩101,953 | +0.20% | 16.2만 |
|---|
| 2025.11.06 | ₩106,191 | ₩107,907 | ₩100,598 | ₩101,000 | -4.89% | 21.2만 |
|---|
| 2025.11.05 | ₩101,470 | ₩101,859 | ₩99,485 | ₩100,303 | -1.15% | 27.2만 |
|---|
| 2025.11.04 | ₩100,370 | ₩101,483 | ₩98,774 | ₩100,625 | +0.25% | 17.2만 |
|---|
| 2025.11.03 | ₩101,148 | ₩101,711 | ₩98,908 | ₩100,102 | -1.03% | 20.6만 |
|---|
| 2025.10.31 | ₩105,453 | ₩105,453 | ₩100,625 | ₩101,899 | -3.37% | 18.4만 |
|---|
| 2025.10.30 | ₩105,319 | ₩107,559 | ₩105,292 | ₩106,244 | +0.88% | 16.4만 |
|---|
| 2025.10.29 | ₩111,756 | ₩112,346 | ₩103,696 | ₩104,943 | -6.10% | 17.4만 |
|---|
| 2025.10.28 | ₩112,025 | ₩113,218 | ₩110,965 | ₩112,414 | +0.35% | 8만 |
|---|
| 2025.10.27 | ₩112,628 | ₩113,540 | ₩111,689 | ₩112,574 | -0.05% | 7.9만 |
|---|
| 2025.10.24 | ₩112,373 | ₩112,963 | ₩111,649 | ₩112,682 | +0.27% | 7.5만 |
|---|
| 2025.10.23 | ₩111,139 | ₩112,762 | ₩110,643 | ₩112,239 | +0.99% | 8.5만 |
|---|
| 2025.10.22 | ₩112,440 | ₩113,473 | ₩111,086 | ₩111,528 | -0.81% | 12만 |
|---|
| 2025.10.21 | ₩108,967 | ₩112,346 | ₩108,497 | ₩111,958 | +2.74% | 9.8만 |
|---|
| 2025.10.20 | ₩108,672 | ₩109,771 | ₩107,451 | ₩109,061 | +0.36% | 12.6만 |
|---|
| 2025.10.17 | ₩106,539 | ₩108,336 | ₩106,043 | ₩107,934 | +1.31% | 18만 |
|---|
| 2025.10.16 | ₩106,647 | ₩107,371 | ₩105,078 | ₩106,204 | -0.41% | 15만 |
|---|
| 2025.10.15 | ₩106,392 | ₩108,779 | ₩106,030 | ₩106,915 | +0.49% | 12.9만 |
|---|
| 2025.10.14 | ₩104,836 | ₩106,875 | ₩104,715 | ₩106,258 | +1.36% | 11.6만 |
|---|
| 2025.10.13 | ₩106,204 | ₩107,492 | ₩104,809 | ₩105,238 | -0.91% | 11.2만 |
|---|
| 2025.10.10 | ₩106,419 | ₩107,103 | ₩104,715 | ₩105,306 | -1.05% | 11.7만 |
|---|