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 | ₩110,652 | ₩111,818 | ₩110,035 | ₩110,491 | -0.15% | 23.9만 |
| 2026.10.08 | ₩108,493 | ₩111,108 | ₩108,171 | ₩110,491 | +1.84% | 42.2만 |
| 2026.10.07 | ₩106,266 | ₩108,412 | ₩106,266 | ₩108,198 | +1.82% | 44.2만 |
| 2026.10.06 | ₩106,856 | ₩107,219 | ₩105,918 | ₩107,044 | +0.18% | 17.6만 |
| 2026.10.05 | ₩106,736 | ₩107,728 | ₩105,904 | ₩106,320 | -0.39% | 17.2만 |
| 2026.10.02 | ₩107,125 | ₩108,184 | ₩106,682 | ₩106,910 | -0.20% | 18.8만 |
| 2026.10.01 | ₩104,858 | ₩107,902 | ₩104,858 | ₩105,663 | +0.77% | 32.9만 |
| 2026.09.30 | ₩101,626 | ₩104,898 | ₩101,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,161 |
| +2.49% |
| 38.1만 |
| 2026.09.29 | ₩101,063 | ₩102,538 | ₩100,486 | ₩101,626 | +0.56% | 21.5만 |
|---|
| 2026.09.28 | ₩102,967 | ₩103,209 | ₩100,580 | ₩101,801 | -1.13% | 26.6만 |
|---|
| 2026.09.25 | ₩106,816 | ₩106,816 | ₩102,766 | ₩103,034 | -3.54% | 30.9만 |
|---|
| 2026.09.24 | ₩105,502 | ₩107,259 | ₩105,328 | ₩107,044 | +1.46% | 24.3만 |
|---|
| 2026.09.23 | ₩102,538 | ₩106,736 | ₩101,546 | ₩104,925 | +2.33% | 25.5만 |
|---|
| 2026.09.22 | ₩106,789 | ₩107,433 | ₩102,136 | ₩102,552 | -3.97% | 36.6만 |
|---|
| 2026.09.21 | ₩107,111 | ₩107,111 | ₩105,287 | ₩105,314 | -1.68% | 27.4만 |
|---|
| 2026.09.18 | ₩107,031 | ₩107,111 | ₩103,209 | ₩107,071 | +0.04% | 109.5만 |
|---|
| 2026.09.17 | ₩109,177 | ₩110,223 | ₩107,500 | ₩107,849 | -1.22% | 25.5만 |
|---|
| 2026.09.16 | ₩110,598 | ₩112,395 | ₩107,929 | ₩109,311 | -1.16% | 39.8만 |
|---|
| 2026.09.15 | ₩110,370 | ₩114,179 | ₩109,686 | ₩111,470 | +1.00% | 19만 |
|---|
| 2026.09.14 | ₩110,960 | ₩113,696 | ₩109,928 | ₩110,947 | -0.01% | 28.7만 |
|---|
| 2026.09.11 | ₩109,726 | ₩110,129 | ₩108,855 | ₩109,512 | -0.20% | 31.7만 |
|---|
| 2026.09.10 | ₩109,834 | ₩110,303 | ₩108,426 | ₩108,667 | -1.06% | 30.1만 |
|---|
| 2026.09.09 | ₩108,613 | ₩109,659 | ₩107,648 | ₩109,539 | +0.85% | 28.2만 |
|---|
| 2026.09.08 | ₩108,935 | ₩109,512 | ₩107,286 | ₩109,217 | +0.26% | 16.9만 |
|---|
| 2026.09.04 | ₩107,902 | ₩109,847 | ₩107,138 | ₩109,418 | +1.40% | 22만 |
|---|
| 2026.09.03 | ₩111,000 | ₩111,067 | ₩108,439 | ₩109,834 | -1.05% | 24.5만 |
|---|
| 2026.09.02 | ₩111,859 | ₩112,730 | ₩109,914 | ₩110,196 | -1.49% | 27.1만 |
|---|
| 2026.09.01 | ₩110,611 | ₩113,589 | ₩110,611 | ₩111,738 | +1.02% | 35.6만 |
|---|
| 2026.08.31 | ₩113,280 | ₩114,246 | ₩111,041 | ₩111,094 | -1.93% | 22.8만 |
|---|
| 2026.08.28 | ₩115,439 | ₩116,351 | ₩112,663 | ₩113,508 | -1.67% | 20.4만 |
|---|
| 2026.08.27 | ₩113,656 | ₩115,828 | ₩112,838 | ₩114,769 | +0.98% | 19.7만 |
|---|
| 2026.08.26 | ₩114,434 | ₩116,096 | ₩113,280 | ₩114,407 | -0.02% | 21.1만 |
|---|
| 2026.08.25 | ₩111,631 | ₩116,244 | ₩111,121 | ₩115,372 | +3.35% | 28.5만 |
|---|
| 2026.08.24 | ₩111,966 | ₩115,144 | ₩111,966 | ₩112,650 | +0.61% | 15.6만 |
|---|
| 2026.08.21 | ₩110,772 | ₩112,100 | ₩108,868 | ₩111,872 | +0.99% | 24만 |
|---|
| 2026.08.20 | ₩110,035 | ₩111,711 | ₩109,525 | ₩110,477 | +0.40% | 15.5만 |
|---|
| 2026.08.19 | ₩110,786 | ₩112,368 | ₩109,351 | ₩111,000 | +0.19% | 24.4만 |
|---|
| 2026.08.18 | ₩109,874 | ₩111,202 | ₩108,586 | ₩109,914 | +0.04% | 18.7만 |
|---|
| 2026.08.17 | ₩109,177 | ₩109,700 | ₩107,970 | ₩108,211 | -0.88% | 31.6만 |
|---|
| 2026.08.14 | ₩110,410 | ₩110,504 | ₩108,171 | ₩110,410 | 0.00% | 26.7만 |
|---|
| 2026.08.13 | ₩108,426 | ₩110,330 | ₩107,822 | ₩110,062 | +1.51% | 22.3만 |
|---|
| 2026.08.12 | ₩106,588 | ₩107,420 | ₩104,402 | ₩107,312 | +0.68% | 29.6만 |
|---|
| 2026.08.11 | ₩108,184 | ₩109,928 | ₩107,098 | ₩107,259 | -0.86% | 21만 |
|---|
| 2026.08.10 | ₩112,650 | ₩114,018 | ₩108,949 | ₩109,230 | -3.04% | 28.9만 |
|---|
| 2026.08.07 | ₩110,383 | ₩114,192 | ₩109,431 | ₩113,830 | +3.12% | 30.8만 |
|---|
| 2026.08.06 | ₩112,060 | ₩112,382 | ₩104,349 | ₩110,585 | -1.32% | 45.4만 |
|---|
| 2026.08.05 | ₩113,441 | ₩113,924 | ₩111,564 | ₩112,060 | -1.22% | 21.6만 |
|---|
| 2026.08.04 | ₩110,196 | ₩112,797 | ₩110,196 | ₩112,261 | +1.87% | 29.7만 |
|---|
| 2026.08.03 | ₩111,631 | ₩113,602 | ₩111,041 | ₩112,248 | +0.55% | 27.3만 |
|---|
| 2026.07.31 | ₩112,663 | ₩116,110 | ₩108,211 | ₩109,968 | -2.39% | 29.2만 |
|---|
| 2026.07.30 | ₩117,317 | ₩120,334 | ₩113,615 | ₩114,098 | -2.74% | 63.6만 |
|---|
| 2026.07.29 | ₩104,992 | ₩117,826 | ₩104,992 | ₩117,505 | +11.92% | 72.5만 |
|---|
| 2026.07.28 | ₩106,266 | ₩109,874 | ₩105,167 | ₩109,150 | +2.71% | 44.8만 |
|---|
| 2026.07.27 | ₩102,042 | ₩105,851 | ₩102,042 | ₩105,341 | +3.23% | 24.7만 |
|---|
| 2026.07.24 | ₩101,264 | ₩101,975 | ₩100,594 | ₩101,439 | +0.17% | 13.4만 |
|---|
| 2026.07.23 | ₩98,394 | ₩100,755 | ₩98,394 | ₩100,580 | +2.22% | 22.3만 |
|---|
| 2026.07.22 | ₩101,452 | ₩102,069 | ₩97,777 | ₩99,159 | -2.26% | 29.1만 |
|---|
| 2026.07.21 | ₩100,460 | ₩101,908 | ₩98,917 | ₩101,304 | +0.84% | 29.1만 |
|---|
| 2026.07.20 | ₩102,632 | ₩103,182 | ₩101,251 | ₩101,586 | -1.02% | 18.2만 |
|---|
| 2026.07.17 | ₩103,906 | ₩104,201 | ₩101,425 | ₩102,632 | -1.23% | 22.6만 |
|---|
| 2026.07.16 | ₩102,364 | ₩105,328 | ₩99,186 | ₩104,188 | +1.78% | 35.4만 |
|---|
| 2026.07.15 | ₩112,315 | ₩112,315 | ₩101,143 | ₩101,667 | -9.48% | 73.2만 |
|---|
| 2026.07.14 | ₩113,803 | ₩115,104 | ₩111,631 | ₩112,757 | -0.92% | 24.9만 |
|---|
| 2026.07.13 | ₩112,556 | ₩115,359 | ₩112,556 | ₩114,957 | +2.13% | 24.7만 |
|---|
| 2026.07.10 | ₩112,663 | ₩113,307 | ₩111,698 | ₩112,891 | +0.20% | 15.8만 |
|---|
| 2026.07.09 | ₩110,048 | ₩112,462 | ₩109,954 | ₩111,953 | +1.73% | 27.6만 |
|---|
| 2026.07.08 | ₩112,476 | ₩112,985 | ₩110,866 | ₩111,014 | -1.30% | 20만 |
|---|
| 2026.07.07 | ₩111,953 | ₩113,146 | ₩110,772 | ₩112,569 | +0.55% | 35.8만 |
|---|
| 2026.07.06 | ₩107,594 | ₩111,161 | ₩107,192 | ₩110,303 | +2.52% | 22.3만 |
|---|
| 2026.07.02 | ₩106,749 | ₩109,096 | ₩105,945 | ₩108,600 | +1.73% | 18.8만 |
|---|
| 2026.07.01 | ₩103,692 | ₩107,286 | ₩102,713 | ₩106,199 | +2.42% | 21.6만 |
|---|
| 2026.06.30 | ₩103,249 | ₩104,040 | ₩102,565 | ₩102,753 | -0.48% | 21.7만 |
|---|
| 2026.06.29 | ₩105,261 | ₩105,945 | ₩103,236 | ₩103,396 | -1.77% | 34.3만 |
|---|
| 2026.06.26 | ₩103,236 | ₩106,830 | ₩102,994 | ₩105,743 | +2.43% | 66.9만 |
|---|
| 2026.06.25 | ₩103,356 | ₩105,113 | ₩102,230 | ₩102,739 | -0.60% | 15.6만 |
|---|
| 2026.06.24 | ₩103,450 | ₩104,617 | ₩102,337 | ₩103,142 | -0.30% | 22.3만 |
|---|
| 2026.06.23 | ₩103,571 | ₩104,590 | ₩102,243 | ₩103,450 | -0.12% | 43.9만 |
|---|
| 2026.06.22 | ₩100,862 | ₩103,155 | ₩100,299 | ₩102,525 | +1.65% | 35.4만 |
|---|
| 2026.06.18 | ₩100,835 | ₩101,371 | ₩99,414 | ₩101,023 | +0.19% | 54.1만 |
|---|
| 2026.06.17 | ₩100,460 | ₩101,613 | ₩99,816 | ₩100,808 | +0.35% | 21.7만 |
|---|
| 2026.06.16 | ₩99,923 | ₩101,653 | ₩99,776 | ₩100,942 | +1.02% | 29.8만 |
|---|
| 2026.06.15 | ₩103,101 | ₩103,772 | ₩97,925 | ₩99,279 | -3.71% | 37.7만 |
|---|
| 2026.06.12 | ₩107,071 | ₩107,339 | ₩103,718 | ₩103,812 | -3.04% | 25.7만 |
|---|
| 2026.06.11 | ₩109,311 | ₩109,552 | ₩106,991 | ₩107,084 | -2.04% | 22.8만 |
|---|
| 2026.06.10 | ₩108,560 | ₩111,175 | ₩107,017 | ₩109,324 | +0.70% | 21.1만 |
|---|
| 2026.06.09 | ₩108,278 | ₩110,169 | ₩106,910 | ₩107,970 | -0.28% | 29만 |
|---|
| 2026.06.08 | ₩108,439 | ₩110,491 | ₩108,305 | ₩108,412 | -0.02% | 14만 |
|---|
| 2026.06.05 | ₩108,801 | ₩110,652 | ₩108,801 | ₩109,404 | +0.55% | 18.7만 |
|---|
| 2026.06.04 | ₩107,245 | ₩110,169 | ₩107,165 | ₩108,010 | +0.71% | 22.3만 |
|---|
| 2026.06.03 | ₩104,952 | ₩106,132 | ₩104,107 | ₩106,012 | +1.01% | 17.7만 |
|---|
| 2026.06.02 | ₩105,864 | ₩107,286 | ₩104,671 | ₩106,159 | +0.28% | 19.1만 |
|---|
| 2026.06.01 | ₩102,967 | ₩106,481 | ₩101,975 | ₩106,468 | +3.40% | 25.4만 |
|---|
| 2026.05.29 | ₩103,531 | ₩104,523 | ₩102,565 | ₩102,927 | -0.58% | 24.3만 |
|---|
| 2026.05.28 | ₩103,732 | ₩105,274 | ₩102,686 | ₩103,531 | -0.19% | 19.6만 |
|---|
| 2026.05.27 | ₩103,960 | ₩105,623 | ₩102,122 | ₩103,651 | -0.30% | 40.9만 |
|---|
| 2026.05.26 | ₩104,617 | ₩105,676 | ₩103,222 | ₩104,375 | -0.23% | 17.8만 |
|---|
| 2026.05.22 | ₩104,738 | ₩105,609 | ₩104,282 | ₩105,274 | +0.51% | 16.4만 |
|---|
| 2026.05.21 | ₩106,159 | ₩107,084 | ₩101,948 | ₩105,690 | -0.44% | 27만 |
|---|
| 2026.05.20 | ₩107,339 | ₩107,661 | ₩105,556 | ₩107,272 | -0.06% | 23.3만 |
|---|
| 2026.05.19 | ₩109,297 | ₩110,075 | ₩107,138 | ₩107,339 | -1.79% | 27.3만 |
|---|
| 2026.05.18 | ₩105,636 | ₩109,096 | ₩104,322 | ₩108,613 | +2.82% | 26.6만 |
|---|
| 2026.05.15 | ₩105,998 | ₩106,347 | ₩104,724 | ₩105,663 | -0.32% | 28만 |
|---|
| 2026.05.14 | ₩106,266 | ₩107,379 | ₩105,757 | ₩105,985 | -0.27% | 24만 |
|---|
| 2026.05.13 | ₩104,952 | ₩106,186 | ₩104,201 | ₩105,596 | +0.61% | 35.7만 |
|---|
| 2026.05.12 | ₩104,644 | ₩105,945 | ₩104,201 | ₩105,314 | +0.64% | 21.1만 |
|---|
| 2026.05.11 | ₩107,527 | ₩108,613 | ₩102,873 | ₩104,080 | -3.21% | 27.7만 |
|---|
| 2026.05.08 | ₩105,931 | ₩107,728 | ₩105,247 | ₩107,527 | +1.51% | 20.9만 |
|---|
| 2026.05.07 | ₩105,274 | ₩107,594 | ₩104,724 | ₩106,065 | +0.75% | 26만 |
|---|
| 2026.05.06 | ₩105,824 | ₩107,111 | ₩105,314 | ₩105,381 | -0.42% | 29.2만 |
|---|
| 2026.05.05 | ₩103,262 | ₩106,146 | ₩102,485 | ₩105,864 | +2.52% | 24만 |
|---|
| 2026.05.04 | ₩104,550 | ₩106,588 | ₩102,552 | ₩103,222 | -1.27% | 46.7만 |
|---|
| 2026.05.01 | ₩106,843 | ₩106,843 | ₩104,134 | ₩104,925 | -1.79% | 29만 |
|---|
| 2026.04.30 | ₩105,086 | ₩106,655 | ₩103,584 | ₩105,140 | +0.05% | 30.2만 |
|---|
| 2026.04.29 | ₩103,262 | ₩106,414 | ₩102,404 | ₩105,904 | +2.56% | 29.4만 |
|---|
| 2026.04.28 | ₩103,075 | ₩105,220 | ₩102,042 | ₩104,295 | +1.18% | 33.4만 |
|---|
| 2026.04.27 | ₩98,609 | ₩102,941 | ₩98,609 | ₩101,868 | +3.30% | 44.8만 |
|---|
| 2026.04.24 | ₩98,260 | ₩99,802 | ₩96,061 | ₩98,609 | +0.35% | 52.2만 |
|---|
| 2026.04.23 | ₩100,352 | ₩104,215 | ₩93,473 | ₩96,812 | -3.53% | 90.6만 |
|---|
| 2026.04.22 | ₩112,288 | ₩113,374 | ₩111,215 | ₩112,140 | -0.13% | 33.6만 |
|---|
| 2026.04.21 | ₩111,778 | ₩113,535 | ₩111,416 | ₩112,127 | +0.31% | 21.7만 |
|---|
| 2026.04.20 | ₩111,590 | ₩112,502 | ₩110,638 | ₩111,577 | -0.01% | 15.6만 |
|---|
| 2026.04.17 | ₩110,705 | ₩111,738 | ₩110,196 | ₩111,590 | +0.80% | 14.2만 |
|---|
| 2026.04.16 | ₩108,104 | ₩110,303 | ₩108,104 | ₩109,834 | +1.60% | 22.4만 |
|---|
| 2026.04.15 | ₩106,280 | ₩108,439 | ₩105,743 | ₩107,849 | +1.48% | 15.5만 |
|---|
| 2026.04.14 | ₩105,958 | ₩107,044 | ₩105,770 | ₩106,441 | +0.46% | 19.4만 |
|---|
| 2026.04.13 | ₩108,627 | ₩110,008 | ₩105,542 | ₩106,132 | -2.30% | 39.6만 |
|---|
| 2026.04.10 | ₩110,585 | ₩111,617 | ₩106,132 | ₩108,881 | -1.54% | 31.7만 |
|---|
| 2026.04.09 | ₩111,939 | ₩111,939 | ₩109,364 | ₩110,585 | -1.21% | 30만 |
|---|
| 2026.04.08 | ₩113,481 | ₩114,594 | ₩111,349 | ₩111,939 | -1.36% | 25.8만 |
|---|
| 2026.04.07 | ₩112,502 | ₩113,709 | ₩111,872 | ₩112,087 | -0.37% | 22.1만 |
|---|
| 2026.04.06 | ₩112,006 | ₩113,227 | ₩110,048 | ₩112,462 | +0.41% | 26.4만 |
|---|
| 2026.04.02 | ₩111,242 | ₩113,052 | ₩110,357 | ₩112,221 | +0.88% | 17.8만 |
|---|
| 2026.04.01 | ₩111,255 | ₩112,797 | ₩109,512 | ₩111,564 | +0.28% | 23.3만 |
|---|
| 2026.03.31 | ₩111,912 | ₩112,690 | ₩109,512 | ₩111,255 | -0.59% | 25만 |
|---|
| 2026.03.30 | ₩110,196 | ₩110,839 | ₩107,661 | ₩110,598 | +0.37% | 36.1만 |
|---|
| 2026.03.27 | ₩110,638 | ₩111,430 | ₩108,935 | ₩109,244 | -1.26% | 29.3만 |
|---|
| 2026.03.26 | ₩110,933 | ₩113,602 | ₩110,933 | ₩111,912 | +0.88% | 27.9만 |
|---|
| 2026.03.25 | ₩110,585 | ₩112,315 | ₩108,855 | ₩111,966 | +1.25% | 48.9만 |
|---|
| 2026.03.24 | ₩109,190 | ₩110,451 | ₩107,044 | ₩109,632 | +0.41% | 22.6만 |
|---|
| 2026.03.23 | ₩109,324 | ₩113,092 | ₩109,324 | ₩112,462 | +2.87% | 28.2만 |
|---|
| 2026.03.20 | ₩109,016 | ₩109,016 | ₩106,642 | ₩108,251 | -0.70% | 51.5만 |
|---|
| 2026.03.19 | ₩107,675 | ₩109,834 | ₩107,500 | ₩108,613 | +0.87% | 43.8만 |
|---|
| 2026.03.18 | ₩106,816 | ₩108,278 | ₩106,427 | ₩107,835 | +0.95% | 25.4만 |
|---|
| 2026.03.17 | ₩107,594 | ₩109,029 | ₩107,299 | ₩107,996 | +0.37% | 36만 |
|---|
| 2026.03.16 | ₩108,385 | ₩110,088 | ₩105,757 | ₩106,293 | -1.93% | 24.1만 |
|---|
| 2026.03.13 | ₩107,205 | ₩109,297 | ₩105,971 | ₩108,305 | +1.03% | 26.2만 |
|---|
| 2026.03.12 | ₩105,314 | ₩107,366 | ₩103,262 | ₩106,186 | +0.83% | 45.5만 |
|---|
| 2026.03.11 | ₩106,186 | ₩107,353 | ₩104,402 | ₩105,770 | -0.39% | 39.2만 |
|---|
| 2026.03.10 | ₩109,404 | ₩109,968 | ₩104,925 | ₩106,669 | -2.50% | 27만 |
|---|
| 2026.03.09 | ₩110,249 | ₩111,309 | ₩106,749 | ₩110,209 | -0.04% | 33.3만 |
|---|
| 2026.03.06 | ₩111,188 | ₩111,188 | ₩107,902 | ₩110,585 | -0.54% | 29만 |
|---|
| 2026.03.05 | ₩109,445 | ₩114,112 | ₩109,257 | ₩112,864 | +3.12% | 39.2만 |
|---|
| 2026.03.04 | ₩115,225 | ₩115,775 | ₩108,291 | ₩109,431 | -5.03% | 68.3만 |
|---|
| 2026.03.03 | ₩111,161 | ₩115,976 | ₩110,370 | ₩115,225 | +3.66% | 31.9만 |
|---|
| 2026.03.02 | ₩110,343 | ₩113,830 | ₩108,707 | ₩113,240 | +2.63% | 39.4만 |
|---|
| 2026.02.27 | ₩107,178 | ₩112,207 | ₩103,262 | ₩110,343 | +2.95% | 56.1만 |
|---|
| 2026.02.26 | ₩102,833 | ₩106,025 | ₩100,929 | ₩105,153 | +2.26% | 43.8만 |
|---|
| 2026.02.25 | ₩100,835 | ₩101,895 | ₩99,373 | ₩101,895 | +1.05% | 35.1만 |
|---|
| 2026.02.24 | ₩100,460 | ₩101,921 | ₩99,735 | ₩101,157 | +0.69% | 35.2만 |
|---|
| 2026.02.23 | ₩102,122 | ₩102,122 | ₩98,837 | ₩100,460 | -1.63% | 31만 |
|---|
| 2026.02.20 | ₩101,895 | ₩104,174 | ₩101,318 | ₩102,082 | +0.18% | 39.7만 |
|---|
| 2026.02.19 | ₩102,619 | ₩103,276 | ₩100,916 | ₩101,760 | -0.84% | 27.7만 |
|---|
| 2026.02.18 | ₩101,747 | ₩103,276 | ₩101,237 | ₩102,686 | +0.92% | 24.2만 |
|---|
| 2026.02.17 | ₩101,559 | ₩103,745 | ₩99,950 | ₩101,747 | +0.18% | 21.5만 |
|---|
| 2026.02.13 | ₩99,320 | ₩102,069 | ₩96,785 | ₩100,755 | +1.44% | 26.1만 |
|---|
| 2026.02.12 | ₩103,866 | ₩104,979 | ₩97,576 | ₩99,320 | -4.38% | 35.5만 |
|---|
| 2026.02.11 | ₩109,016 | ₩109,109 | ₩103,396 | ₩103,624 | -4.95% | 23.5만 |
|---|
| 2026.02.10 | ₩107,004 | ₩109,860 | ₩106,682 | ₩108,117 | +1.04% | 14.6만 |
|---|
| 2026.02.09 | ₩108,707 | ₩108,707 | ₩106,615 | ₩107,165 | -1.42% | 11.9만 |
|---|
| 2026.02.06 | ₩108,184 | ₩109,579 | ₩107,192 | ₩109,109 | +0.86% | 19만 |
|---|
| 2026.02.05 | ₩109,753 | ₩111,510 | ₩106,240 | ₩107,299 | -2.24% | 30.7만 |
|---|
| 2026.02.04 | ₩107,996 | ₩110,960 | ₩106,789 | ₩109,083 | +1.01% | 18.9만 |
|---|
| 2026.02.03 | ₩114,769 | ₩114,769 | ₩105,609 | ₩107,554 | -6.29% | 32만 |
|---|
| 2026.02.02 | ₩113,361 | ₩116,351 | ₩112,449 | ₩115,278 | +1.69% | 13.8만 |
|---|
| 2026.01.30 | ₩112,556 | ₩114,501 | ₩112,382 | ₩114,018 | +1.30% | 17.7만 |
|---|
| 2026.01.29 | ₩113,763 | ₩114,930 | ₩109,673 | ₩113,401 | -0.32% | 19.3만 |
|---|
| 2026.01.28 | ₩113,414 | ₩115,064 | ₩112,221 | ₩113,066 | -0.31% | 18.7만 |
|---|
| 2026.01.27 | ₩113,522 | ₩114,568 | ₩111,912 | ₩112,569 | -0.84% | 11만 |
|---|
| 2026.01.26 | ₩114,447 | ₩115,547 | ₩112,583 | ₩113,857 | -0.52% | 10.8만 |
|---|
| 2026.01.23 | ₩115,345 | ₩115,922 | ₩113,468 | ₩114,822 | -0.45% | 9.7만 |
|---|
| 2026.01.22 | ₩115,252 | ₩117,183 | ₩114,930 | ₩115,748 | +0.43% | 10.7만 |
|---|
| 2026.01.21 | ₩113,106 | ₩114,943 | ₩113,106 | ₩114,930 | +1.61% | 18.9만 |
|---|
| 2026.01.20 | ₩112,194 | ₩112,878 | ₩111,577 | ₩112,328 | +0.12% | 9.3만 |
|---|
| 2026.01.16 | ₩112,838 | ₩113,320 | ₩111,577 | ₩112,543 | -0.26% | 11.1만 |
|---|
| 2026.01.15 | ₩112,154 | ₩114,688 | ₩112,154 | ₩113,347 | +1.06% | 11.7만 |
|---|
| 2026.01.14 | ₩111,845 | ₩112,784 | ₩111,215 | ₩112,408 | +0.50% | 13.1만 |
|---|
| 2026.01.13 | ₩112,489 | ₩112,811 | ₩111,577 | ₩112,355 | -0.12% | 13.1만 |
|---|
| 2026.01.12 | ₩111,832 | ₩113,897 | ₩110,880 | ₩112,569 | +0.66% | 13.5만 |
|---|
| 2026.01.09 | ₩111,657 | ₩113,307 | ₩110,853 | ₩111,738 | +0.07% | 13.7만 |
|---|
| 2026.01.08 | ₩108,881 | ₩111,832 | ₩108,385 | ₩111,832 | +2.71% | 49.3만 |
|---|
| 2026.01.07 | ₩115,077 | ₩115,077 | ₩108,962 | ₩109,686 | -4.68% | 59.3만 |
|---|
| 2026.01.06 | ₩112,771 | ₩115,265 | ₩112,583 | ₩114,755 | +1.76% | 28.3만 |
|---|
| 2026.01.05 | ₩105,489 | ₩115,198 | ₩105,314 | ₩113,682 | +7.77% | 36.6만 |
|---|
| 2026.01.02 | ₩107,286 | ₩108,694 | ₩105,167 | ₩105,381 | -1.77% | 13.8만 |
|---|
| 2025.12.31 | ₩108,788 | ₩109,552 | ₩107,473 | ₩107,554 | -1.13% | 11.9만 |
|---|
| 2025.12.30 | ₩108,278 | ₩109,337 | ₩107,970 | ₩108,788 | +0.47% | 11.4만 |
|---|
| 2025.12.29 | ₩108,855 | ₩109,337 | ₩107,715 | ₩108,412 | -0.41% | 8.4만 |
|---|
| 2025.12.26 | ₩108,560 | ₩109,016 | ₩107,607 | ₩108,828 | +0.25% | 8.2만 |
|---|
| 2025.12.24 | ₩107,460 | ₩108,788 | ₩107,460 | ₩108,224 | +0.71% | 6.5만 |
|---|
| 2025.12.23 | ₩107,607 | ₩108,466 | ₩107,272 | ₩107,500 | -0.10% | 29.9만 |
|---|
| 2025.12.22 | ₩107,715 | ₩109,659 | ₩107,299 | ₩107,661 | -0.05% | 10만 |
|---|
| 2025.12.19 | ₩110,719 | ₩111,483 | ₩106,803 | ₩107,849 | -2.59% | 46.1만 |
|---|
| 2025.12.18 | ₩109,780 | ₩111,657 | ₩107,768 | ₩111,309 | +1.39% | 18.1만 |
|---|
| 2025.12.17 | ₩108,050 | ₩110,357 | ₩108,050 | ₩109,203 | +1.07% | 20.3만 |
|---|
| 2025.12.16 | ₩108,265 | ₩109,700 | ₩108,090 | ₩108,573 | +0.28% | 13.7만 |
|---|
| 2025.12.15 | ₩107,956 | ₩110,477 | ₩107,487 | ₩107,835 | -0.11% | 20.7만 |
|---|
| 2025.12.12 | ₩108,828 | ₩110,129 | ₩106,494 | ₩108,318 | -0.47% | 19.1만 |
|---|
| 2025.12.11 | ₩106,494 | ₩108,828 | ₩106,052 | ₩108,573 | +1.95% | 17.5만 |
|---|
| 2025.12.10 | ₩104,939 | ₩106,682 | ₩104,375 | ₩106,253 | +1.25% | 17.2만 |
|---|
| 2025.12.09 | ₩102,820 | ₩104,952 | ₩102,820 | ₩104,939 | +2.06% | 18.5만 |
|---|
| 2025.12.08 | ₩107,420 | ₩107,420 | ₩101,693 | ₩102,739 | -4.36% | 18.9만 |
|---|
| 2025.12.05 | ₩107,527 | ₩108,023 | ₩106,508 | ₩107,500 | -0.02% | 14.7만 |
|---|
| 2025.12.04 | ₩106,709 | ₩108,573 | ₩106,146 | ₩107,567 | +0.80% | 14.8만 |
|---|
| 2025.12.03 | ₩106,065 | ₩108,278 | ₩106,065 | ₩106,789 | +0.68% | 15.9만 |
|---|
| 2025.12.02 | ₩105,623 | ₩107,473 | ₩104,402 | ₩105,931 | +0.29% | 37.8만 |
|---|
| 2025.12.01 | ₩103,128 | ₩105,435 | ₩103,128 | ₩104,939 | +1.76% | 16.5만 |
|---|
| 2025.11.28 | ₩104,322 | ₩105,006 | ₩103,852 | ₩104,630 | +0.30% | 6.8만 |
|---|
| 2025.11.26 | ₩103,396 | ₩105,663 | ₩103,115 | ₩104,335 | +0.91% | 26.1만 |
|---|
| 2025.11.25 | ₩102,847 | ₩105,354 | ₩102,847 | ₩103,611 | +0.74% | 13.4만 |
|---|
| 2025.11.24 | ₩104,268 | ₩104,697 | ₩100,634 | ₩102,149 | -2.03% | 23.6만 |
|---|
| 2025.11.21 | ₩103,155 | ₩105,864 | ₩102,753 | ₩104,711 | +1.51% | 14.5만 |
|---|
| 2025.11.20 | ₩106,012 | ₩107,353 | ₩103,142 | ₩103,155 | -2.69% | 10.4만 |
|---|
| 2025.11.19 | ₩103,960 | ₩105,676 | ₩103,316 | ₩104,791 | +0.80% | 10.9만 |
|---|
| 2025.11.18 | ₩103,584 | ₩104,697 | ₩100,620 | ₩104,362 | +0.75% | 11만 |
|---|
| 2025.11.17 | ₩106,964 | ₩107,594 | ₩103,142 | ₩103,571 | -3.17% | 15.3만 |
|---|
| 2025.11.14 | ₩107,742 | ₩108,198 | ₩105,475 | ₩107,339 | -0.37% | 10.6만 |
|---|
| 2025.11.13 | ₩107,125 | ₩108,600 | ₩106,883 | ₩108,144 | +0.95% | 13.9만 |
|---|
| 2025.11.12 | ₩107,205 | ₩109,498 | ₩106,655 | ₩107,125 | -0.08% | 15.9만 |
|---|
| 2025.11.11 | ₩105,743 | ₩107,996 | ₩104,322 | ₩107,688 | +1.84% | 10만 |
|---|
| 2025.11.10 | ₩101,613 | ₩105,649 | ₩101,586 | ₩105,167 | +3.50% | 26.5만 |
|---|
| 2025.11.07 | ₩101,747 | ₩104,013 | ₩101,412 | ₩101,948 | +0.20% | 16.2만 |
|---|
| 2025.11.06 | ₩106,186 | ₩107,902 | ₩100,594 | ₩100,996 | -4.89% | 21.2만 |
|---|
| 2025.11.05 | ₩101,465 | ₩101,854 | ₩99,481 | ₩100,299 | -1.15% | 27.2만 |
|---|
| 2025.11.04 | ₩100,366 | ₩101,479 | ₩98,770 | ₩100,620 | +0.25% | 17.2만 |
|---|
| 2025.11.03 | ₩101,143 | ₩101,707 | ₩98,904 | ₩100,097 | -1.03% | 20.6만 |
|---|
| 2025.10.31 | ₩105,448 | ₩105,448 | ₩100,620 | ₩101,895 | -3.37% | 18.4만 |
|---|
| 2025.10.30 | ₩105,314 | ₩107,554 | ₩105,287 | ₩106,240 | +0.88% | 16.4만 |
|---|
| 2025.10.29 | ₩111,751 | ₩112,341 | ₩103,692 | ₩104,939 | -6.10% | 17.4만 |
|---|
| 2025.10.28 | ₩112,020 | ₩113,213 | ₩110,960 | ₩112,408 | +0.35% | 8만 |
|---|
| 2025.10.27 | ₩112,623 | ₩113,535 | ₩111,684 | ₩112,569 | -0.05% | 7.9만 |
|---|
| 2025.10.24 | ₩112,368 | ₩112,958 | ₩111,644 | ₩112,677 | +0.27% | 7.5만 |
|---|
| 2025.10.23 | ₩111,134 | ₩112,757 | ₩110,638 | ₩112,234 | +0.99% | 8.5만 |
|---|
| 2025.10.22 | ₩112,435 | ₩113,468 | ₩111,081 | ₩111,523 | -0.81% | 12만 |
|---|
| 2025.10.21 | ₩108,962 | ₩112,341 | ₩108,493 | ₩111,953 | +2.74% | 9.8만 |
|---|
| 2025.10.20 | ₩108,667 | ₩109,767 | ₩107,447 | ₩109,056 | +0.36% | 12.6만 |
|---|
| 2025.10.17 | ₩106,535 | ₩108,332 | ₩106,038 | ₩107,929 | +1.31% | 18만 |
|---|
| 2025.10.16 | ₩106,642 | ₩107,366 | ₩105,073 | ₩106,199 | -0.41% | 15만 |
|---|
| 2025.10.15 | ₩106,387 | ₩108,774 | ₩106,025 | ₩106,910 | +0.49% | 12.9만 |
|---|
| 2025.10.14 | ₩104,831 | ₩106,870 | ₩104,711 | ₩106,253 | +1.36% | 11.6만 |
|---|
| 2025.10.13 | ₩106,199 | ₩107,487 | ₩104,805 | ₩105,234 | -0.91% | 11.2만 |
|---|
| 2025.10.10 | ₩106,414 | ₩107,098 | ₩104,711 | ₩105,301 | -1.05% | 11.7만 |
|---|