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 | ₩106,652 | ₩111,731 | ₩105,821 | ₩110,404 | +3.52% | 145만 |
| 2026.09.28–2026.10.02 | ₩102,887 | ₩108,099 | ₩100,408 | ₩106,826 | +3.83% | 137.8만 |
| 2026.09.21–2026.09.25 | ₩107,027 | ₩107,349 | ₩101,466 | ₩102,954 | -3.81% | 144.7만 |
| 2026.09.14–2026.09.18 | ₩110,873 | ₩114,089 | ₩103,128 | ₩106,987 | -3.50% | 222.5만 |
| 2026.09.08–2026.09.11 | ₩108,850 | ₩110,217 | ₩107,202 | ₩109,426 | +0.53% | 106.9만 |
| 2026.08.31–2026.09.04 | ₩113,191 | ₩114,156 | ₩107,054 | ₩109,332 | -3.41% | 132만 |
| 2026.08.24–2026.08.28 | ₩111,878 | ₩116,260 | ₩111,034 | ₩113,419 | +1.38% | 105.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,280 |
| ₩107,885 |
| ₩111,784 |
| +2.47% |
| 114.2만 |
| 2026.08.10–2026.08.14 | ₩112,562 | ₩113,928 | ₩104,321 | ₩110,324 | -1.99% | 128.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩111,543 | ₩114,103 | ₩104,267 | ₩113,741 | +1.97% | 154.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩101,962 | ₩120,240 | ₩101,962 | ₩109,882 | +7.77% | 234.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩102,552 | ₩103,101 | ₩97,701 | ₩101,359 | -1.16% | 112.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩112,468 | ₩115,269 | ₩99,108 | ₩102,552 | -8.82% | 180.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩107,510 | ₩113,218 | ₩107,108 | ₩112,803 | +4.92% | 121.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩105,178 | ₩109,011 | ₩102,485 | ₩108,515 | +3.17% | 96.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩100,783 | ₩106,746 | ₩100,220 | ₩105,661 | +4.84% | 184.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩103,021 | ₩103,691 | ₩97,848 | ₩100,944 | -2.02% | 143.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩108,354 | ₩111,088 | ₩103,637 | ₩103,731 | -4.27% | 112.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩102,887 | ₩110,565 | ₩101,895 | ₩109,319 | +6.25% | 103.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩104,535 | ₩105,594 | ₩102,043 | ₩102,847 | -1.62% | 102.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩105,553 | ₩109,989 | ₩101,868 | ₩105,192 | -0.34% | 120.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩107,443 | ₩108,528 | ₩102,793 | ₩105,580 | -1.73% | 136.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩104,468 | ₩107,644 | ₩102,404 | ₩107,443 | +2.85% | 146.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩98,532 | ₩106,759 | ₩98,532 | ₩104,843 | +6.41% | 166.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩111,503 | ₩113,446 | ₩93,399 | ₩98,532 | -11.63% | 213.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩108,542 | ₩111,650 | ₩105,460 | ₩111,503 | +2.73% | 111.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩111,918 | ₩114,505 | ₩106,049 | ₩108,796 | -2.79% | 136.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩110,109 | ₩112,964 | ₩107,577 | ₩112,133 | +1.84% | 102.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩109,238 | ₩113,513 | ₩106,960 | ₩109,158 | -0.07% | 156.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩108,300 | ₩110,002 | ₩105,674 | ₩108,166 | -0.12% | 180.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩110,163 | ₩111,222 | ₩103,182 | ₩108,220 | -1.76% | 171.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩110,257 | ₩115,885 | ₩107,818 | ₩110,498 | +0.22% | 207.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩102,043 | ₩112,119 | ₩98,759 | ₩110,257 | +8.05% | 201.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩101,480 | ₩104,093 | ₩99,872 | ₩102,002 | +0.51% | 113.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩108,622 | ₩109,774 | ₩96,709 | ₩100,676 | -7.32% | 111.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩113,272 | ₩116,260 | ₩105,527 | ₩109,024 | -3.75% | 114.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩114,357 | ₩115,456 | ₩109,587 | ₩113,928 | -0.37% | 77.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩112,106 | ₩117,091 | ₩111,490 | ₩114,733 | +2.34% | 48.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩111,744 | ₩114,599 | ₩110,793 | ₩112,454 | +0.64% | 62.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩105,406 | ₩115,175 | ₩105,232 | ₩111,650 | +5.92% | 187.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩108,769 | ₩109,466 | ₩105,084 | ₩105,299 | -3.19% | 45.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩107,630 | ₩109,573 | ₩107,188 | ₩108,743 | +1.03% | 54.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩107,872 | ₩111,570 | ₩106,719 | ₩107,764 | -0.10% | 118.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩107,336 | ₩110,042 | ₩101,614 | ₩108,233 | +0.84% | 91.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩103,048 | ₩108,488 | ₩103,048 | ₩107,416 | +4.24% | 99.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩104,187 | ₩105,580 | ₩100,555 | ₩104,548 | +0.35% | 69.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩106,880 | ₩107,510 | ₩100,542 | ₩104,629 | -2.11% | 62만 |
|---|
| 2025.11.10–2025.11.14 | ₩101,533 | ₩109,413 | ₩101,507 | ₩107,255 | +5.64% | 77만 |
|---|
| 2025.11.03–2025.11.07 | ₩101,064 | ₩107,818 | ₩98,692 | ₩101,868 | +0.80% | 102.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩112,535 | ₩113,446 | ₩100,542 | ₩101,815 | -9.53% | 68만 |
|---|
| 2025.10.20–2025.10.24 | ₩108,582 | ₩113,379 | ₩107,362 | ₩112,588 | +3.69% | 50.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩106,116 | ₩108,689 | ₩104,629 | ₩107,845 | +1.63% | 68.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩106,331 | ₩107,014 | ₩104,629 | ₩105,218 | -1.05% | 11.7만 |
|---|