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 | ₩106,747 | ₩111,830 | ₩105,915 | ₩110,502 | +3.52% | 145만 |
| 2026.09.28–2026.10.02 | ₩102,978 | ₩108,195 | ₩100,497 | ₩106,921 | +3.83% | 137.8만 |
| 2026.09.21–2026.09.25 | ₩107,122 | ₩107,444 | ₩101,556 | ₩103,045 | -3.81% | 144.7만 |
| 2026.09.14–2026.09.18 | ₩110,972 | ₩114,191 | ₩103,220 | ₩107,082 | -3.50% | 222.5만 |
| 2026.09.08–2026.09.11 | ₩108,946 | ₩110,315 | ₩107,297 | ₩109,523 | +0.53% | 106.9만 |
| 2026.08.31–2026.09.04 | ₩113,292 | ₩114,258 | ₩107,149 | ₩109,429 | -3.41% | 132만 |
| 2026.08.24–2026.08.28 | ₩111,978 | ₩116,363 | ₩111,133 | ₩113,520 | +1.38% | 105.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,380 |
| ₩107,981 |
| ₩111,884 |
| +2.47% |
| 114.2만 |
| 2026.08.10–2026.08.14 | ₩112,662 | ₩114,030 | ₩104,413 | ₩110,422 | -1.99% | 128.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩111,642 | ₩114,204 | ₩104,360 | ₩113,842 | +1.97% | 154.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩102,053 | ₩120,347 | ₩102,053 | ₩109,979 | +7.77% | 234.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩102,643 | ₩103,193 | ₩97,788 | ₩101,449 | -1.16% | 112.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩112,568 | ₩115,371 | ₩99,196 | ₩102,643 | -8.82% | 180.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩107,605 | ₩113,319 | ₩107,203 | ₩112,903 | +4.92% | 121.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩105,272 | ₩109,107 | ₩102,576 | ₩108,611 | +3.17% | 96.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩100,872 | ₩106,841 | ₩100,309 | ₩105,754 | +4.84% | 184.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩103,112 | ₩103,783 | ₩97,935 | ₩101,033 | -2.02% | 143.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩108,450 | ₩111,186 | ₩103,729 | ₩103,823 | -4.27% | 112.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩102,978 | ₩110,663 | ₩101,986 | ₩109,416 | +6.25% | 103.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩104,628 | ₩105,687 | ₩102,133 | ₩102,938 | -1.62% | 102.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩105,647 | ₩110,087 | ₩101,959 | ₩105,285 | -0.34% | 120.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩107,538 | ₩108,625 | ₩102,884 | ₩105,674 | -1.73% | 136.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩104,561 | ₩107,739 | ₩102,495 | ₩107,538 | +2.85% | 146.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩98,619 | ₩106,854 | ₩98,619 | ₩104,936 | +6.41% | 166.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩111,602 | ₩113,547 | ₩93,482 | ₩98,619 | -11.63% | 213.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩108,638 | ₩111,750 | ₩105,553 | ₩111,602 | +2.73% | 111.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩112,018 | ₩114,606 | ₩106,143 | ₩108,893 | -2.79% | 136.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩110,207 | ₩113,064 | ₩107,672 | ₩112,232 | +1.84% | 102.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩109,335 | ₩113,614 | ₩107,055 | ₩109,255 | -0.07% | 156.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩108,397 | ₩110,100 | ₩105,768 | ₩108,262 | -0.12% | 180.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩110,261 | ₩111,320 | ₩103,273 | ₩108,316 | -1.76% | 171.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩110,355 | ₩115,988 | ₩107,914 | ₩110,596 | +0.22% | 207.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩102,133 | ₩112,219 | ₩98,847 | ₩110,355 | +8.05% | 201.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩101,570 | ₩104,185 | ₩99,960 | ₩102,093 | +0.51% | 113.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩108,718 | ₩109,872 | ₩96,795 | ₩100,765 | -7.32% | 111.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩113,372 | ₩116,363 | ₩105,620 | ₩109,121 | -3.75% | 114.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩114,459 | ₩115,559 | ₩109,684 | ₩114,030 | -0.37% | 77.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩112,206 | ₩117,195 | ₩111,589 | ₩114,834 | +2.34% | 48.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩111,844 | ₩114,700 | ₩110,891 | ₩112,554 | +0.64% | 62.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩105,500 | ₩115,277 | ₩105,325 | ₩111,750 | +5.92% | 187.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩108,866 | ₩109,563 | ₩105,178 | ₩105,392 | -3.19% | 45.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩107,726 | ₩109,671 | ₩107,283 | ₩108,839 | +1.03% | 54.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩107,967 | ₩111,669 | ₩106,814 | ₩107,860 | -0.10% | 118.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩107,431 | ₩110,140 | ₩101,704 | ₩108,330 | +0.84% | 91.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩103,139 | ₩108,584 | ₩103,139 | ₩107,511 | +4.24% | 99.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩104,279 | ₩105,674 | ₩100,644 | ₩104,641 | +0.35% | 69.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩106,975 | ₩107,605 | ₩100,631 | ₩104,722 | -2.11% | 62만 |
|---|
| 2025.11.10–2025.11.14 | ₩101,623 | ₩109,510 | ₩101,597 | ₩107,350 | +5.64% | 77만 |
|---|
| 2025.11.03–2025.11.07 | ₩101,154 | ₩107,914 | ₩98,780 | ₩101,959 | +0.80% | 102.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩112,635 | ₩113,547 | ₩100,631 | ₩101,905 | -9.53% | 68만 |
|---|
| 2025.10.20–2025.10.24 | ₩108,678 | ₩113,480 | ₩107,458 | ₩112,688 | +3.69% | 50.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩106,210 | ₩108,786 | ₩104,722 | ₩107,941 | +1.63% | 68.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩106,425 | ₩107,109 | ₩104,722 | ₩105,312 | -1.05% | 11.7만 |
|---|