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 | ₩110,654 | ₩111,821 | ₩110,037 | ₩110,493 | -0.15% | 23.9만 |
| 2026.10.08 | ₩108,495 | ₩111,110 | ₩108,173 | ₩110,493 | +1.84% | 42.2만 |
| 2026.10.07 | ₩106,269 | ₩108,415 | ₩106,269 | ₩108,200 | +1.82% | 44.2만 |
| 2026.10.06 | ₩106,859 | ₩107,221 | ₩105,920 | ₩107,047 | +0.18% | 17.6만 |
| 2026.10.05 | ₩106,738 | ₩107,731 | ₩105,907 | ₩106,322 | -0.39% | 17.2만 |
| 2026.10.02 | ₩107,127 | ₩108,187 | ₩106,685 | ₩106,912 | -0.20% | 18.8만 |
| 2026.10.01 | ₩104,861 | ₩107,905 | ₩104,861 | ₩105,665 | +0.77% | 32.9만 |
| 2026.09.30 | ₩101,629 | ₩104,901 | ₩101,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,163 |
| +2.49% |
| 38.1만 |
| 2026.09.29 | ₩101,065 | ₩102,541 | ₩100,489 | ₩101,629 | +0.56% | 21.5만 |
|---|
| 2026.09.28 | ₩102,970 | ₩103,211 | ₩100,583 | ₩101,803 | -1.13% | 26.6만 |
|---|
| 2026.09.25 | ₩106,819 | ₩106,819 | ₩102,768 | ₩103,037 | -3.54% | 30.9만 |
|---|
| 2026.09.24 | ₩105,504 | ₩107,261 | ₩105,330 | ₩107,047 | +1.46% | 24.3만 |
|---|
| 2026.09.23 | ₩102,541 | ₩106,738 | ₩101,548 | ₩104,928 | +2.33% | 25.5만 |
|---|
| 2026.09.22 | ₩106,792 | ₩107,436 | ₩102,138 | ₩102,554 | -3.97% | 36.6만 |
|---|
| 2026.09.21 | ₩107,114 | ₩107,114 | ₩105,290 | ₩105,317 | -1.68% | 27.4만 |
|---|
| 2026.09.18 | ₩107,033 | ₩107,114 | ₩103,211 | ₩107,073 | +0.04% | 109.5만 |
|---|
| 2026.09.17 | ₩109,179 | ₩110,225 | ₩107,503 | ₩107,851 | -1.22% | 25.5만 |
|---|
| 2026.09.16 | ₩110,601 | ₩112,398 | ₩107,932 | ₩109,313 | -1.16% | 39.8만 |
|---|
| 2026.09.15 | ₩110,373 | ₩114,181 | ₩109,689 | ₩111,472 | +1.00% | 19만 |
|---|
| 2026.09.14 | ₩110,963 | ₩113,698 | ₩109,930 | ₩110,949 | -0.01% | 28.7만 |
|---|
| 2026.09.11 | ₩109,729 | ₩110,131 | ₩108,857 | ₩109,514 | -0.20% | 31.7만 |
|---|
| 2026.09.10 | ₩109,836 | ₩110,305 | ₩108,428 | ₩108,669 | -1.06% | 30.1만 |
|---|
| 2026.09.09 | ₩108,616 | ₩109,662 | ₩107,650 | ₩109,541 | +0.85% | 28.2만 |
|---|
| 2026.09.08 | ₩108,938 | ₩109,514 | ₩107,288 | ₩109,219 | +0.26% | 16.9만 |
|---|
| 2026.09.04 | ₩107,905 | ₩109,850 | ₩107,140 | ₩109,420 | +1.40% | 22만 |
|---|
| 2026.09.03 | ₩111,003 | ₩111,070 | ₩108,441 | ₩109,836 | -1.05% | 24.5만 |
|---|
| 2026.09.02 | ₩111,861 | ₩112,733 | ₩109,917 | ₩110,198 | -1.49% | 27.1만 |
|---|
| 2026.09.01 | ₩110,614 | ₩113,591 | ₩110,614 | ₩111,740 | +1.02% | 35.6만 |
|---|
| 2026.08.31 | ₩113,283 | ₩114,248 | ₩111,043 | ₩111,097 | -1.93% | 22.8만 |
|---|
| 2026.08.28 | ₩115,442 | ₩116,354 | ₩112,666 | ₩113,511 | -1.67% | 20.4만 |
|---|
| 2026.08.27 | ₩113,658 | ₩115,831 | ₩112,840 | ₩114,771 | +0.98% | 19.7만 |
|---|
| 2026.08.26 | ₩114,436 | ₩116,099 | ₩113,283 | ₩114,409 | -0.02% | 21.1만 |
|---|
| 2026.08.25 | ₩111,633 | ₩116,247 | ₩111,124 | ₩115,375 | +3.35% | 28.5만 |
|---|
| 2026.08.24 | ₩111,968 | ₩115,147 | ₩111,968 | ₩112,652 | +0.61% | 15.6만 |
|---|
| 2026.08.21 | ₩110,775 | ₩112,103 | ₩108,870 | ₩111,875 | +0.99% | 24만 |
|---|
| 2026.08.20 | ₩110,037 | ₩111,714 | ₩109,528 | ₩110,480 | +0.40% | 15.5만 |
|---|
| 2026.08.19 | ₩110,788 | ₩112,371 | ₩109,353 | ₩111,003 | +0.19% | 24.4만 |
|---|
| 2026.08.18 | ₩109,876 | ₩111,204 | ₩108,589 | ₩109,917 | +0.04% | 18.7만 |
|---|
| 2026.08.17 | ₩109,179 | ₩109,702 | ₩107,972 | ₩108,213 | -0.88% | 31.6만 |
|---|
| 2026.08.14 | ₩110,413 | ₩110,507 | ₩108,173 | ₩110,413 | 0.00% | 26.7만 |
|---|
| 2026.08.13 | ₩108,428 | ₩110,332 | ₩107,824 | ₩110,064 | +1.51% | 22.3만 |
|---|
| 2026.08.12 | ₩106,591 | ₩107,422 | ₩104,405 | ₩107,315 | +0.68% | 29.6만 |
|---|
| 2026.08.11 | ₩108,187 | ₩109,930 | ₩107,100 | ₩107,261 | -0.86% | 21만 |
|---|
| 2026.08.10 | ₩112,652 | ₩114,020 | ₩108,951 | ₩109,233 | -3.04% | 28.9만 |
|---|
| 2026.08.07 | ₩110,386 | ₩114,195 | ₩109,434 | ₩113,833 | +3.12% | 30.8만 |
|---|
| 2026.08.06 | ₩112,062 | ₩112,384 | ₩104,351 | ₩110,587 | -1.32% | 45.4만 |
|---|
| 2026.08.05 | ₩113,444 | ₩113,926 | ₩111,566 | ₩112,062 | -1.22% | 21.6만 |
|---|
| 2026.08.04 | ₩110,198 | ₩112,800 | ₩110,198 | ₩112,263 | +1.87% | 29.7만 |
|---|
| 2026.08.03 | ₩111,633 | ₩113,605 | ₩111,043 | ₩112,250 | +0.55% | 27.3만 |
|---|
| 2026.07.31 | ₩112,666 | ₩116,112 | ₩108,213 | ₩109,970 | -2.39% | 29.2만 |
|---|
| 2026.07.30 | ₩117,319 | ₩120,337 | ₩113,618 | ₩114,101 | -2.74% | 63.6만 |
|---|
| 2026.07.29 | ₩104,995 | ₩117,829 | ₩104,995 | ₩117,507 | +11.92% | 72.5만 |
|---|
| 2026.07.28 | ₩106,269 | ₩109,876 | ₩105,169 | ₩109,152 | +2.71% | 44.8만 |
|---|
| 2026.07.27 | ₩102,044 | ₩105,853 | ₩102,044 | ₩105,343 | +3.23% | 24.7만 |
|---|
| 2026.07.24 | ₩101,266 | ₩101,977 | ₩100,596 | ₩101,441 | +0.17% | 13.4만 |
|---|
| 2026.07.23 | ₩98,397 | ₩100,757 | ₩98,397 | ₩100,583 | +2.22% | 22.3만 |
|---|
| 2026.07.22 | ₩101,454 | ₩102,071 | ₩97,780 | ₩99,161 | -2.26% | 29.1만 |
|---|
| 2026.07.21 | ₩100,462 | ₩101,910 | ₩98,920 | ₩101,307 | +0.84% | 29.1만 |
|---|
| 2026.07.20 | ₩102,634 | ₩103,184 | ₩101,253 | ₩101,588 | -1.02% | 18.2만 |
|---|
| 2026.07.17 | ₩103,908 | ₩104,203 | ₩101,427 | ₩102,634 | -1.23% | 22.6만 |
|---|
| 2026.07.16 | ₩102,366 | ₩105,330 | ₩99,188 | ₩104,190 | +1.78% | 35.4만 |
|---|
| 2026.07.15 | ₩112,317 | ₩112,317 | ₩101,146 | ₩101,669 | -9.48% | 73.2만 |
|---|
| 2026.07.14 | ₩113,806 | ₩115,107 | ₩111,633 | ₩112,760 | -0.92% | 24.9만 |
|---|
| 2026.07.13 | ₩112,559 | ₩115,361 | ₩112,559 | ₩114,959 | +2.13% | 24.7만 |
|---|
| 2026.07.10 | ₩112,666 | ₩113,310 | ₩111,700 | ₩112,894 | +0.20% | 15.8만 |
|---|
| 2026.07.09 | ₩110,051 | ₩112,465 | ₩109,957 | ₩111,955 | +1.73% | 27.6만 |
|---|
| 2026.07.08 | ₩112,478 | ₩112,988 | ₩110,869 | ₩111,016 | -1.30% | 20만 |
|---|
| 2026.07.07 | ₩111,955 | ₩113,149 | ₩110,775 | ₩112,572 | +0.55% | 35.8만 |
|---|
| 2026.07.06 | ₩107,596 | ₩111,164 | ₩107,194 | ₩110,305 | +2.52% | 22.3만 |
|---|
| 2026.07.02 | ₩106,752 | ₩109,098 | ₩105,947 | ₩108,602 | +1.73% | 18.8만 |
|---|
| 2026.07.01 | ₩103,694 | ₩107,288 | ₩102,715 | ₩106,202 | +2.42% | 21.6만 |
|---|
| 2026.06.30 | ₩103,251 | ₩104,043 | ₩102,567 | ₩102,755 | -0.48% | 21.7만 |
|---|
| 2026.06.29 | ₩105,263 | ₩105,947 | ₩103,238 | ₩103,399 | -1.77% | 34.3만 |
|---|
| 2026.06.26 | ₩103,238 | ₩106,832 | ₩102,996 | ₩105,746 | +2.43% | 66.9만 |
|---|
| 2026.06.25 | ₩103,359 | ₩105,115 | ₩102,232 | ₩102,742 | -0.60% | 15.6만 |
|---|
| 2026.06.24 | ₩103,452 | ₩104,619 | ₩102,339 | ₩103,144 | -0.30% | 22.3만 |
|---|
| 2026.06.23 | ₩103,573 | ₩104,592 | ₩102,245 | ₩103,452 | -0.12% | 43.9만 |
|---|
| 2026.06.22 | ₩100,864 | ₩103,157 | ₩100,301 | ₩102,527 | +1.65% | 35.4만 |
|---|
| 2026.06.18 | ₩100,837 | ₩101,374 | ₩99,416 | ₩101,025 | +0.19% | 54.1만 |
|---|
| 2026.06.17 | ₩100,462 | ₩101,615 | ₩99,818 | ₩100,810 | +0.35% | 21.7만 |
|---|
| 2026.06.16 | ₩99,925 | ₩101,655 | ₩99,778 | ₩100,945 | +1.02% | 29.8만 |
|---|
| 2026.06.15 | ₩103,104 | ₩103,774 | ₩97,927 | ₩99,282 | -3.71% | 37.7만 |
|---|
| 2026.06.12 | ₩107,073 | ₩107,342 | ₩103,721 | ₩103,815 | -3.04% | 25.7만 |
|---|
| 2026.06.11 | ₩109,313 | ₩109,554 | ₩106,993 | ₩107,087 | -2.04% | 22.8만 |
|---|
| 2026.06.10 | ₩108,562 | ₩111,177 | ₩107,020 | ₩109,326 | +0.70% | 21.1만 |
|---|
| 2026.06.09 | ₩108,280 | ₩110,171 | ₩106,912 | ₩107,972 | -0.28% | 29만 |
|---|
| 2026.06.08 | ₩108,441 | ₩110,493 | ₩108,307 | ₩108,415 | -0.02% | 14만 |
|---|
| 2026.06.05 | ₩108,803 | ₩110,654 | ₩108,803 | ₩109,407 | +0.55% | 18.7만 |
|---|
| 2026.06.04 | ₩107,248 | ₩110,171 | ₩107,167 | ₩108,012 | +0.71% | 22.3만 |
|---|
| 2026.06.03 | ₩104,954 | ₩106,135 | ₩104,110 | ₩106,014 | +1.01% | 17.7만 |
|---|
| 2026.06.02 | ₩105,866 | ₩107,288 | ₩104,673 | ₩106,161 | +0.28% | 19.1만 |
|---|
| 2026.06.01 | ₩102,970 | ₩106,483 | ₩101,977 | ₩106,470 | +3.40% | 25.4만 |
|---|
| 2026.05.29 | ₩103,533 | ₩104,525 | ₩102,567 | ₩102,929 | -0.58% | 24.3만 |
|---|
| 2026.05.28 | ₩103,734 | ₩105,276 | ₩102,688 | ₩103,533 | -0.19% | 19.6만 |
|---|
| 2026.05.27 | ₩103,962 | ₩105,625 | ₩102,125 | ₩103,654 | -0.30% | 40.9만 |
|---|
| 2026.05.26 | ₩104,619 | ₩105,679 | ₩103,224 | ₩104,378 | -0.23% | 17.8만 |
|---|
| 2026.05.22 | ₩104,740 | ₩105,612 | ₩104,284 | ₩105,276 | +0.51% | 16.4만 |
|---|
| 2026.05.21 | ₩106,161 | ₩107,087 | ₩101,950 | ₩105,692 | -0.44% | 27만 |
|---|
| 2026.05.20 | ₩107,342 | ₩107,664 | ₩105,558 | ₩107,275 | -0.06% | 23.3만 |
|---|
| 2026.05.19 | ₩109,300 | ₩110,077 | ₩107,140 | ₩107,342 | -1.79% | 27.3만 |
|---|
| 2026.05.18 | ₩105,638 | ₩109,098 | ₩104,324 | ₩108,616 | +2.82% | 26.6만 |
|---|
| 2026.05.15 | ₩106,001 | ₩106,349 | ₩104,726 | ₩105,665 | -0.32% | 28만 |
|---|
| 2026.05.14 | ₩106,269 | ₩107,382 | ₩105,759 | ₩105,987 | -0.27% | 24만 |
|---|
| 2026.05.13 | ₩104,954 | ₩106,188 | ₩104,203 | ₩105,598 | +0.61% | 35.7만 |
|---|
| 2026.05.12 | ₩104,646 | ₩105,947 | ₩104,203 | ₩105,317 | +0.64% | 21.1만 |
|---|
| 2026.05.11 | ₩107,529 | ₩108,616 | ₩102,876 | ₩104,083 | -3.21% | 27.7만 |
|---|
| 2026.05.08 | ₩105,933 | ₩107,731 | ₩105,250 | ₩107,529 | +1.51% | 20.9만 |
|---|
| 2026.05.07 | ₩105,276 | ₩107,596 | ₩104,726 | ₩106,068 | +0.75% | 26만 |
|---|
| 2026.05.06 | ₩105,826 | ₩107,114 | ₩105,317 | ₩105,384 | -0.42% | 29.2만 |
|---|
| 2026.05.05 | ₩103,265 | ₩106,148 | ₩102,487 | ₩105,866 | +2.52% | 24만 |
|---|
| 2026.05.04 | ₩104,552 | ₩106,591 | ₩102,554 | ₩103,224 | -1.27% | 46.7만 |
|---|
| 2026.05.01 | ₩106,845 | ₩106,845 | ₩104,136 | ₩104,928 | -1.79% | 29만 |
|---|
| 2026.04.30 | ₩105,089 | ₩106,658 | ₩103,587 | ₩105,142 | +0.05% | 30.2만 |
|---|
| 2026.04.29 | ₩103,265 | ₩106,416 | ₩102,406 | ₩105,907 | +2.56% | 29.4만 |
|---|
| 2026.04.28 | ₩103,077 | ₩105,223 | ₩102,044 | ₩104,297 | +1.18% | 33.4만 |
|---|
| 2026.04.27 | ₩98,611 | ₩102,943 | ₩98,611 | ₩101,870 | +3.30% | 44.8만 |
|---|
| 2026.04.24 | ₩98,262 | ₩99,805 | ₩96,063 | ₩98,611 | +0.35% | 52.2만 |
|---|
| 2026.04.23 | ₩100,355 | ₩104,217 | ₩93,475 | ₩96,814 | -3.53% | 90.6만 |
|---|
| 2026.04.22 | ₩112,290 | ₩113,377 | ₩111,217 | ₩112,143 | -0.13% | 33.6만 |
|---|
| 2026.04.21 | ₩111,781 | ₩113,538 | ₩111,419 | ₩112,129 | +0.31% | 21.7만 |
|---|
| 2026.04.20 | ₩111,593 | ₩112,505 | ₩110,641 | ₩111,580 | -0.01% | 15.6만 |
|---|
| 2026.04.17 | ₩110,708 | ₩111,740 | ₩110,198 | ₩111,593 | +0.80% | 14.2만 |
|---|
| 2026.04.16 | ₩108,106 | ₩110,305 | ₩108,106 | ₩109,836 | +1.60% | 22.4만 |
|---|
| 2026.04.15 | ₩106,282 | ₩108,441 | ₩105,746 | ₩107,851 | +1.48% | 15.5만 |
|---|
| 2026.04.14 | ₩105,960 | ₩107,047 | ₩105,773 | ₩106,443 | +0.46% | 19.4만 |
|---|
| 2026.04.13 | ₩108,629 | ₩110,010 | ₩105,545 | ₩106,135 | -2.30% | 39.6만 |
|---|
| 2026.04.10 | ₩110,587 | ₩111,620 | ₩106,135 | ₩108,884 | -1.54% | 31.7만 |
|---|
| 2026.04.09 | ₩111,942 | ₩111,942 | ₩109,367 | ₩110,587 | -1.21% | 30만 |
|---|
| 2026.04.08 | ₩113,484 | ₩114,597 | ₩111,352 | ₩111,942 | -1.36% | 25.8만 |
|---|
| 2026.04.07 | ₩112,505 | ₩113,712 | ₩111,875 | ₩112,089 | -0.37% | 22.1만 |
|---|
| 2026.04.06 | ₩112,009 | ₩113,229 | ₩110,051 | ₩112,465 | +0.41% | 26.4만 |
|---|
| 2026.04.02 | ₩111,244 | ₩113,055 | ₩110,359 | ₩112,223 | +0.88% | 17.8만 |
|---|
| 2026.04.01 | ₩111,258 | ₩112,800 | ₩109,514 | ₩111,566 | +0.28% | 23.3만 |
|---|
| 2026.03.31 | ₩111,915 | ₩112,693 | ₩109,514 | ₩111,258 | -0.59% | 25만 |
|---|
| 2026.03.30 | ₩110,198 | ₩110,842 | ₩107,664 | ₩110,601 | +0.37% | 36.1만 |
|---|
| 2026.03.27 | ₩110,641 | ₩111,432 | ₩108,938 | ₩109,246 | -1.26% | 29.3만 |
|---|
| 2026.03.26 | ₩110,936 | ₩113,605 | ₩110,936 | ₩111,915 | +0.88% | 27.9만 |
|---|
| 2026.03.25 | ₩110,587 | ₩112,317 | ₩108,857 | ₩111,968 | +1.25% | 48.9만 |
|---|
| 2026.03.24 | ₩109,192 | ₩110,453 | ₩107,047 | ₩109,635 | +0.41% | 22.6만 |
|---|
| 2026.03.23 | ₩109,326 | ₩113,095 | ₩109,326 | ₩112,465 | +2.87% | 28.2만 |
|---|
| 2026.03.20 | ₩109,018 | ₩109,018 | ₩106,644 | ₩108,254 | -0.70% | 51.5만 |
|---|
| 2026.03.19 | ₩107,677 | ₩109,836 | ₩107,503 | ₩108,616 | +0.87% | 43.8만 |
|---|
| 2026.03.18 | ₩106,819 | ₩108,280 | ₩106,430 | ₩107,838 | +0.95% | 25.4만 |
|---|
| 2026.03.17 | ₩107,596 | ₩109,031 | ₩107,301 | ₩107,999 | +0.37% | 36만 |
|---|
| 2026.03.16 | ₩108,388 | ₩110,091 | ₩105,759 | ₩106,296 | -1.93% | 24.1만 |
|---|
| 2026.03.13 | ₩107,208 | ₩109,300 | ₩105,974 | ₩108,307 | +1.03% | 26.2만 |
|---|
| 2026.03.12 | ₩105,317 | ₩107,368 | ₩103,265 | ₩106,188 | +0.83% | 45.5만 |
|---|
| 2026.03.11 | ₩106,188 | ₩107,355 | ₩104,405 | ₩105,773 | -0.39% | 39.2만 |
|---|
| 2026.03.10 | ₩109,407 | ₩109,970 | ₩104,928 | ₩106,671 | -2.50% | 27만 |
|---|
| 2026.03.09 | ₩110,252 | ₩111,311 | ₩106,752 | ₩110,212 | -0.04% | 33.3만 |
|---|
| 2026.03.06 | ₩111,191 | ₩111,191 | ₩107,905 | ₩110,587 | -0.54% | 29만 |
|---|
| 2026.03.05 | ₩109,447 | ₩114,114 | ₩109,259 | ₩112,867 | +3.12% | 39.2만 |
|---|
| 2026.03.04 | ₩115,227 | ₩115,777 | ₩108,294 | ₩109,434 | -5.03% | 68.3만 |
|---|
| 2026.03.03 | ₩111,164 | ₩115,978 | ₩110,373 | ₩115,227 | +3.66% | 31.9만 |
|---|
| 2026.03.02 | ₩110,346 | ₩113,833 | ₩108,710 | ₩113,242 | +2.63% | 39.4만 |
|---|
| 2026.02.27 | ₩107,181 | ₩112,210 | ₩103,265 | ₩110,346 | +2.95% | 56.1만 |
|---|
| 2026.02.26 | ₩102,836 | ₩106,027 | ₩100,931 | ₩105,156 | +2.26% | 43.8만 |
|---|
| 2026.02.25 | ₩100,837 | ₩101,897 | ₩99,376 | ₩101,897 | +1.05% | 35.1만 |
|---|
| 2026.02.24 | ₩100,462 | ₩101,924 | ₩99,738 | ₩101,159 | +0.69% | 35.2만 |
|---|
| 2026.02.23 | ₩102,125 | ₩102,125 | ₩98,839 | ₩100,462 | -1.63% | 31만 |
|---|
| 2026.02.20 | ₩101,897 | ₩104,177 | ₩101,320 | ₩102,085 | +0.18% | 39.7만 |
|---|
| 2026.02.19 | ₩102,621 | ₩103,278 | ₩100,918 | ₩101,763 | -0.84% | 27.7만 |
|---|
| 2026.02.18 | ₩101,749 | ₩103,278 | ₩101,240 | ₩102,688 | +0.92% | 24.2만 |
|---|
| 2026.02.17 | ₩101,562 | ₩103,747 | ₩99,952 | ₩101,749 | +0.18% | 21.5만 |
|---|
| 2026.02.13 | ₩99,322 | ₩102,071 | ₩96,787 | ₩100,757 | +1.44% | 26.1만 |
|---|
| 2026.02.12 | ₩103,868 | ₩104,981 | ₩97,578 | ₩99,322 | -4.38% | 35.5만 |
|---|
| 2026.02.11 | ₩109,018 | ₩109,112 | ₩103,399 | ₩103,627 | -4.95% | 23.5만 |
|---|
| 2026.02.10 | ₩107,006 | ₩109,863 | ₩106,685 | ₩108,119 | +1.04% | 14.6만 |
|---|
| 2026.02.09 | ₩108,710 | ₩108,710 | ₩106,617 | ₩107,167 | -1.42% | 11.9만 |
|---|
| 2026.02.06 | ₩108,187 | ₩109,581 | ₩107,194 | ₩109,112 | +0.86% | 19만 |
|---|
| 2026.02.05 | ₩109,756 | ₩111,512 | ₩106,242 | ₩107,301 | -2.24% | 30.7만 |
|---|
| 2026.02.04 | ₩107,999 | ₩110,963 | ₩106,792 | ₩109,085 | +1.01% | 18.9만 |
|---|
| 2026.02.03 | ₩114,771 | ₩114,771 | ₩105,612 | ₩107,556 | -6.29% | 32만 |
|---|
| 2026.02.02 | ₩113,363 | ₩116,354 | ₩112,451 | ₩115,281 | +1.69% | 13.8만 |
|---|
| 2026.01.30 | ₩112,559 | ₩114,503 | ₩112,384 | ₩114,020 | +1.30% | 17.7만 |
|---|
| 2026.01.29 | ₩113,766 | ₩114,932 | ₩109,675 | ₩113,403 | -0.32% | 19.3만 |
|---|
| 2026.01.28 | ₩113,417 | ₩115,066 | ₩112,223 | ₩113,068 | -0.31% | 18.7만 |
|---|
| 2026.01.27 | ₩113,524 | ₩114,570 | ₩111,915 | ₩112,572 | -0.84% | 11만 |
|---|
| 2026.01.26 | ₩114,449 | ₩115,549 | ₩112,585 | ₩113,859 | -0.52% | 10.8만 |
|---|
| 2026.01.23 | ₩115,348 | ₩115,925 | ₩113,470 | ₩114,825 | -0.45% | 9.7만 |
|---|
| 2026.01.22 | ₩115,254 | ₩117,185 | ₩114,932 | ₩115,750 | +0.43% | 10.7만 |
|---|
| 2026.01.21 | ₩113,108 | ₩114,946 | ₩113,108 | ₩114,932 | +1.61% | 18.9만 |
|---|
| 2026.01.20 | ₩112,196 | ₩112,880 | ₩111,580 | ₩112,331 | +0.12% | 9.3만 |
|---|
| 2026.01.16 | ₩112,840 | ₩113,323 | ₩111,580 | ₩112,545 | -0.26% | 11.1만 |
|---|
| 2026.01.15 | ₩112,156 | ₩114,691 | ₩112,156 | ₩113,350 | +1.06% | 11.7만 |
|---|
| 2026.01.14 | ₩111,848 | ₩112,787 | ₩111,217 | ₩112,411 | +0.50% | 13.1만 |
|---|
| 2026.01.13 | ₩112,491 | ₩112,813 | ₩111,580 | ₩112,357 | -0.12% | 13.1만 |
|---|
| 2026.01.12 | ₩111,834 | ₩113,900 | ₩110,882 | ₩112,572 | +0.66% | 13.5만 |
|---|
| 2026.01.09 | ₩111,660 | ₩113,310 | ₩110,855 | ₩111,740 | +0.07% | 13.7만 |
|---|
| 2026.01.08 | ₩108,884 | ₩111,834 | ₩108,388 | ₩111,834 | +2.71% | 49.3만 |
|---|
| 2026.01.07 | ₩115,080 | ₩115,080 | ₩108,964 | ₩109,689 | -4.68% | 59.3만 |
|---|
| 2026.01.06 | ₩112,773 | ₩115,268 | ₩112,585 | ₩114,758 | +1.76% | 28.3만 |
|---|
| 2026.01.05 | ₩105,491 | ₩115,200 | ₩105,317 | ₩113,685 | +7.77% | 36.6만 |
|---|
| 2026.01.02 | ₩107,288 | ₩108,696 | ₩105,169 | ₩105,384 | -1.77% | 13.8만 |
|---|
| 2025.12.31 | ₩108,790 | ₩109,554 | ₩107,476 | ₩107,556 | -1.13% | 11.9만 |
|---|
| 2025.12.30 | ₩108,280 | ₩109,340 | ₩107,972 | ₩108,790 | +0.47% | 11.4만 |
|---|
| 2025.12.29 | ₩108,857 | ₩109,340 | ₩107,717 | ₩108,415 | -0.41% | 8.4만 |
|---|
| 2025.12.26 | ₩108,562 | ₩109,018 | ₩107,610 | ₩108,830 | +0.25% | 8.2만 |
|---|
| 2025.12.24 | ₩107,462 | ₩108,790 | ₩107,462 | ₩108,227 | +0.71% | 6.5만 |
|---|
| 2025.12.23 | ₩107,610 | ₩108,468 | ₩107,275 | ₩107,503 | -0.10% | 29.9만 |
|---|
| 2025.12.22 | ₩107,717 | ₩109,662 | ₩107,301 | ₩107,664 | -0.05% | 10만 |
|---|
| 2025.12.19 | ₩110,721 | ₩111,486 | ₩106,805 | ₩107,851 | -2.59% | 46.1만 |
|---|
| 2025.12.18 | ₩109,782 | ₩111,660 | ₩107,771 | ₩111,311 | +1.39% | 18.1만 |
|---|
| 2025.12.17 | ₩108,052 | ₩110,359 | ₩108,052 | ₩109,206 | +1.07% | 20.3만 |
|---|
| 2025.12.16 | ₩108,267 | ₩109,702 | ₩108,093 | ₩108,575 | +0.28% | 13.7만 |
|---|
| 2025.12.15 | ₩107,959 | ₩110,480 | ₩107,489 | ₩107,838 | -0.11% | 20.7만 |
|---|
| 2025.12.12 | ₩108,830 | ₩110,131 | ₩106,497 | ₩108,321 | -0.47% | 19.1만 |
|---|
| 2025.12.11 | ₩106,497 | ₩108,830 | ₩106,054 | ₩108,575 | +1.95% | 17.5만 |
|---|
| 2025.12.10 | ₩104,941 | ₩106,685 | ₩104,378 | ₩106,255 | +1.25% | 17.2만 |
|---|
| 2025.12.09 | ₩102,822 | ₩104,954 | ₩102,822 | ₩104,941 | +2.06% | 18.5만 |
|---|
| 2025.12.08 | ₩107,422 | ₩107,422 | ₩101,696 | ₩102,742 | -4.36% | 18.9만 |
|---|
| 2025.12.05 | ₩107,529 | ₩108,026 | ₩106,510 | ₩107,503 | -0.02% | 14.7만 |
|---|
| 2025.12.04 | ₩106,711 | ₩108,575 | ₩106,148 | ₩107,570 | +0.80% | 14.8만 |
|---|
| 2025.12.03 | ₩106,068 | ₩108,280 | ₩106,068 | ₩106,792 | +0.68% | 15.9만 |
|---|
| 2025.12.02 | ₩105,625 | ₩107,476 | ₩104,405 | ₩105,933 | +0.29% | 37.8만 |
|---|
| 2025.12.01 | ₩103,131 | ₩105,437 | ₩103,131 | ₩104,941 | +1.76% | 16.5만 |
|---|
| 2025.11.28 | ₩104,324 | ₩105,008 | ₩103,855 | ₩104,633 | +0.30% | 6.8만 |
|---|
| 2025.11.26 | ₩103,399 | ₩105,665 | ₩103,117 | ₩104,338 | +0.91% | 26.1만 |
|---|
| 2025.11.25 | ₩102,849 | ₩105,357 | ₩102,849 | ₩103,613 | +0.74% | 13.4만 |
|---|
| 2025.11.24 | ₩104,271 | ₩104,700 | ₩100,636 | ₩102,152 | -2.03% | 23.6만 |
|---|
| 2025.11.21 | ₩103,157 | ₩105,866 | ₩102,755 | ₩104,713 | +1.51% | 14.5만 |
|---|
| 2025.11.20 | ₩106,014 | ₩107,355 | ₩103,144 | ₩103,157 | -2.69% | 10.4만 |
|---|
| 2025.11.19 | ₩103,962 | ₩105,679 | ₩103,318 | ₩104,794 | +0.80% | 10.9만 |
|---|
| 2025.11.18 | ₩103,587 | ₩104,700 | ₩100,623 | ₩104,364 | +0.75% | 11만 |
|---|
| 2025.11.17 | ₩106,966 | ₩107,596 | ₩103,144 | ₩103,573 | -3.17% | 15.3만 |
|---|
| 2025.11.14 | ₩107,744 | ₩108,200 | ₩105,478 | ₩107,342 | -0.37% | 10.6만 |
|---|
| 2025.11.13 | ₩107,127 | ₩108,602 | ₩106,886 | ₩108,146 | +0.95% | 13.9만 |
|---|
| 2025.11.12 | ₩107,208 | ₩109,501 | ₩106,658 | ₩107,127 | -0.08% | 15.9만 |
|---|
| 2025.11.11 | ₩105,746 | ₩107,999 | ₩104,324 | ₩107,690 | +1.84% | 10만 |
|---|
| 2025.11.10 | ₩101,615 | ₩105,652 | ₩101,588 | ₩105,169 | +3.50% | 26.5만 |
|---|
| 2025.11.07 | ₩101,749 | ₩104,016 | ₩101,414 | ₩101,950 | +0.20% | 16.2만 |
|---|
| 2025.11.06 | ₩106,188 | ₩107,905 | ₩100,596 | ₩100,998 | -4.89% | 21.2만 |
|---|
| 2025.11.05 | ₩101,468 | ₩101,857 | ₩99,483 | ₩100,301 | -1.15% | 27.2만 |
|---|
| 2025.11.04 | ₩100,368 | ₩101,481 | ₩98,772 | ₩100,623 | +0.25% | 17.2만 |
|---|
| 2025.11.03 | ₩101,146 | ₩101,709 | ₩98,906 | ₩100,100 | -1.03% | 20.6만 |
|---|
| 2025.10.31 | ₩105,451 | ₩105,451 | ₩100,623 | ₩101,897 | -3.37% | 18.4만 |
|---|
| 2025.10.30 | ₩105,317 | ₩107,556 | ₩105,290 | ₩106,242 | +0.88% | 16.4만 |
|---|
| 2025.10.29 | ₩111,754 | ₩112,344 | ₩103,694 | ₩104,941 | -6.10% | 17.4만 |
|---|
| 2025.10.28 | ₩112,022 | ₩113,216 | ₩110,963 | ₩112,411 | +0.35% | 8만 |
|---|
| 2025.10.27 | ₩112,626 | ₩113,538 | ₩111,687 | ₩112,572 | -0.05% | 7.9만 |
|---|
| 2025.10.24 | ₩112,371 | ₩112,961 | ₩111,647 | ₩112,679 | +0.27% | 7.5만 |
|---|
| 2025.10.23 | ₩111,137 | ₩112,760 | ₩110,641 | ₩112,237 | +0.99% | 8.5만 |
|---|
| 2025.10.22 | ₩112,438 | ₩113,470 | ₩111,083 | ₩111,526 | -0.81% | 12만 |
|---|
| 2025.10.21 | ₩108,964 | ₩112,344 | ₩108,495 | ₩111,955 | +2.74% | 9.8만 |
|---|
| 2025.10.20 | ₩108,669 | ₩109,769 | ₩107,449 | ₩109,058 | +0.36% | 12.6만 |
|---|
| 2025.10.17 | ₩106,537 | ₩108,334 | ₩106,041 | ₩107,932 | +1.31% | 18만 |
|---|
| 2025.10.16 | ₩106,644 | ₩107,368 | ₩105,075 | ₩106,202 | -0.41% | 15만 |
|---|
| 2025.10.15 | ₩106,389 | ₩108,777 | ₩106,027 | ₩106,912 | +0.49% | 12.9만 |
|---|
| 2025.10.14 | ₩104,834 | ₩106,872 | ₩104,713 | ₩106,255 | +1.36% | 11.6만 |
|---|
| 2025.10.13 | ₩106,202 | ₩107,489 | ₩104,807 | ₩105,236 | -0.91% | 11.2만 |
|---|
| 2025.10.10 | ₩106,416 | ₩107,100 | ₩104,713 | ₩105,303 | -1.05% | 11.7만 |
|---|