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 | ₩110,565 | ₩111,731 | ₩109,949 | ₩110,404 | -0.15% | 23.9만 |
| 2026.10.08 | ₩108,408 | ₩111,021 | ₩108,086 | ₩110,404 | +1.84% | 42.2만 |
| 2026.10.07 | ₩106,183 | ₩108,327 | ₩106,183 | ₩108,113 | +1.82% | 44.2만 |
| 2026.10.06 | ₩106,773 | ₩107,135 | ₩105,835 | ₩106,960 | +0.18% | 17.6만 |
| 2026.10.05 | ₩106,652 | ₩107,644 | ₩105,821 | ₩106,237 | -0.39% | 17.2만 |
| 2026.10.02 | ₩107,041 | ₩108,099 | ₩106,599 | ₩106,826 | -0.20% | 18.8만 |
| 2026.10.01 | ₩104,776 | ₩107,818 | ₩104,776 | ₩105,580 | +0.77% | 32.9만 |
| 2026.09.30 | ₩101,547 | ₩104,816 | ₩101,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,079 |
| +2.49% |
| 38.1만 |
| 2026.09.29 | ₩100,984 | ₩102,458 | ₩100,408 | ₩101,547 | +0.56% | 21.5만 |
|---|
| 2026.09.28 | ₩102,887 | ₩103,128 | ₩100,502 | ₩101,721 | -1.13% | 26.6만 |
|---|
| 2026.09.25 | ₩106,733 | ₩106,733 | ₩102,686 | ₩102,954 | -3.54% | 30.9만 |
|---|
| 2026.09.24 | ₩105,419 | ₩107,175 | ₩105,245 | ₩106,960 | +1.46% | 24.3만 |
|---|
| 2026.09.23 | ₩102,458 | ₩106,652 | ₩101,466 | ₩104,843 | +2.33% | 25.5만 |
|---|
| 2026.09.22 | ₩106,706 | ₩107,349 | ₩102,056 | ₩102,471 | -3.97% | 36.6만 |
|---|
| 2026.09.21 | ₩107,027 | ₩107,027 | ₩105,205 | ₩105,232 | -1.68% | 27.4만 |
|---|
| 2026.09.18 | ₩106,947 | ₩107,027 | ₩103,128 | ₩106,987 | +0.04% | 109.5만 |
|---|
| 2026.09.17 | ₩109,091 | ₩110,136 | ₩107,416 | ₩107,764 | -1.22% | 25.5만 |
|---|
| 2026.09.16 | ₩110,511 | ₩112,307 | ₩107,845 | ₩109,225 | -1.16% | 39.8만 |
|---|
| 2026.09.15 | ₩110,284 | ₩114,089 | ₩109,600 | ₩111,382 | +1.00% | 19만 |
|---|
| 2026.09.14 | ₩110,873 | ₩113,607 | ₩109,841 | ₩110,860 | -0.01% | 28.7만 |
|---|
| 2026.09.11 | ₩109,640 | ₩110,042 | ₩108,769 | ₩109,426 | -0.20% | 31.7만 |
|---|
| 2026.09.10 | ₩109,748 | ₩110,217 | ₩108,341 | ₩108,582 | -1.06% | 30.1만 |
|---|
| 2026.09.09 | ₩108,528 | ₩109,573 | ₩107,563 | ₩109,453 | +0.85% | 28.2만 |
|---|
| 2026.09.08 | ₩108,850 | ₩109,426 | ₩107,202 | ₩109,131 | +0.26% | 16.9만 |
|---|
| 2026.09.04 | ₩107,818 | ₩109,761 | ₩107,054 | ₩109,332 | +1.40% | 22만 |
|---|
| 2026.09.03 | ₩110,913 | ₩110,980 | ₩108,354 | ₩109,748 | -1.05% | 24.5만 |
|---|
| 2026.09.02 | ₩111,771 | ₩112,642 | ₩109,828 | ₩110,109 | -1.49% | 27.1만 |
|---|
| 2026.09.01 | ₩110,525 | ₩113,500 | ₩110,525 | ₩111,650 | +1.02% | 35.6만 |
|---|
| 2026.08.31 | ₩113,191 | ₩114,156 | ₩110,954 | ₩111,007 | -1.93% | 22.8만 |
|---|
| 2026.08.28 | ₩115,349 | ₩116,260 | ₩112,575 | ₩113,419 | -1.67% | 20.4만 |
|---|
| 2026.08.27 | ₩113,567 | ₩115,738 | ₩112,749 | ₩114,679 | +0.98% | 19.7만 |
|---|
| 2026.08.26 | ₩114,344 | ₩116,006 | ₩113,191 | ₩114,317 | -0.02% | 21.1만 |
|---|
| 2026.08.25 | ₩111,543 | ₩116,153 | ₩111,034 | ₩115,282 | +3.35% | 28.5만 |
|---|
| 2026.08.24 | ₩111,878 | ₩115,054 | ₩111,878 | ₩112,562 | +0.61% | 15.6만 |
|---|
| 2026.08.21 | ₩110,686 | ₩112,012 | ₩108,783 | ₩111,784 | +0.99% | 24만 |
|---|
| 2026.08.20 | ₩109,949 | ₩111,624 | ₩109,439 | ₩110,391 | +0.40% | 15.5만 |
|---|
| 2026.08.19 | ₩110,699 | ₩112,280 | ₩109,265 | ₩110,913 | +0.19% | 24.4만 |
|---|
| 2026.08.18 | ₩109,788 | ₩111,114 | ₩108,501 | ₩109,828 | +0.04% | 18.7만 |
|---|
| 2026.08.17 | ₩109,091 | ₩109,614 | ₩107,885 | ₩108,126 | -0.88% | 31.6만 |
|---|
| 2026.08.14 | ₩110,324 | ₩110,418 | ₩108,086 | ₩110,324 | 0.00% | 26.7만 |
|---|
| 2026.08.13 | ₩108,341 | ₩110,243 | ₩107,738 | ₩109,975 | +1.51% | 22.3만 |
|---|
| 2026.08.12 | ₩106,505 | ₩107,336 | ₩104,321 | ₩107,228 | +0.68% | 29.6만 |
|---|
| 2026.08.11 | ₩108,099 | ₩109,841 | ₩107,014 | ₩107,175 | -0.86% | 21만 |
|---|
| 2026.08.10 | ₩112,562 | ₩113,928 | ₩108,863 | ₩109,145 | -3.04% | 28.9만 |
|---|
| 2026.08.07 | ₩110,297 | ₩114,103 | ₩109,346 | ₩113,741 | +3.12% | 30.8만 |
|---|
| 2026.08.06 | ₩111,972 | ₩112,294 | ₩104,267 | ₩110,498 | -1.32% | 45.4만 |
|---|
| 2026.08.05 | ₩113,352 | ₩113,835 | ₩111,476 | ₩111,972 | -1.22% | 21.6만 |
|---|
| 2026.08.04 | ₩110,109 | ₩112,709 | ₩110,109 | ₩112,173 | +1.87% | 29.7만 |
|---|
| 2026.08.03 | ₩111,543 | ₩113,513 | ₩110,954 | ₩112,160 | +0.55% | 27.3만 |
|---|
| 2026.07.31 | ₩112,575 | ₩116,019 | ₩108,126 | ₩109,882 | -2.39% | 29.2만 |
|---|
| 2026.07.30 | ₩117,225 | ₩120,240 | ₩113,526 | ₩114,009 | -2.74% | 63.6만 |
|---|
| 2026.07.29 | ₩104,910 | ₩117,734 | ₩104,910 | ₩117,413 | +11.92% | 72.5만 |
|---|
| 2026.07.28 | ₩106,183 | ₩109,788 | ₩105,084 | ₩109,064 | +2.71% | 44.8만 |
|---|
| 2026.07.27 | ₩101,962 | ₩105,768 | ₩101,962 | ₩105,259 | +3.23% | 24.7만 |
|---|
| 2026.07.24 | ₩101,185 | ₩101,895 | ₩100,515 | ₩101,359 | +0.17% | 13.4만 |
|---|
| 2026.07.23 | ₩98,317 | ₩100,676 | ₩98,317 | ₩100,502 | +2.22% | 22.3만 |
|---|
| 2026.07.22 | ₩101,373 | ₩101,989 | ₩97,701 | ₩99,081 | -2.26% | 29.1만 |
|---|
| 2026.07.21 | ₩100,381 | ₩101,828 | ₩98,840 | ₩101,225 | +0.84% | 29.1만 |
|---|
| 2026.07.20 | ₩102,552 | ₩103,101 | ₩101,172 | ₩101,507 | -1.02% | 18.2만 |
|---|
| 2026.07.17 | ₩103,825 | ₩104,120 | ₩101,346 | ₩102,552 | -1.23% | 22.6만 |
|---|
| 2026.07.16 | ₩102,284 | ₩105,245 | ₩99,108 | ₩104,106 | +1.78% | 35.4만 |
|---|
| 2026.07.15 | ₩112,227 | ₩112,227 | ₩101,064 | ₩101,587 | -9.48% | 73.2만 |
|---|
| 2026.07.14 | ₩113,714 | ₩115,014 | ₩111,543 | ₩112,669 | -0.92% | 24.9만 |
|---|
| 2026.07.13 | ₩112,468 | ₩115,269 | ₩112,468 | ₩114,867 | +2.13% | 24.7만 |
|---|
| 2026.07.10 | ₩112,575 | ₩113,218 | ₩111,610 | ₩112,803 | +0.20% | 15.8만 |
|---|
| 2026.07.09 | ₩109,962 | ₩112,374 | ₩109,868 | ₩111,865 | +1.73% | 27.6만 |
|---|
| 2026.07.08 | ₩112,387 | ₩112,897 | ₩110,779 | ₩110,927 | -1.30% | 20만 |
|---|
| 2026.07.07 | ₩111,865 | ₩113,057 | ₩110,686 | ₩112,481 | +0.55% | 35.8만 |
|---|
| 2026.07.06 | ₩107,510 | ₩111,074 | ₩107,108 | ₩110,217 | +2.52% | 22.3만 |
|---|
| 2026.07.02 | ₩106,666 | ₩109,011 | ₩105,862 | ₩108,515 | +1.73% | 18.8만 |
|---|
| 2026.07.01 | ₩103,610 | ₩107,202 | ₩102,632 | ₩106,116 | +2.42% | 21.6만 |
|---|
| 2026.06.30 | ₩103,168 | ₩103,959 | ₩102,485 | ₩102,672 | -0.48% | 21.7만 |
|---|
| 2026.06.29 | ₩105,178 | ₩105,862 | ₩103,155 | ₩103,316 | -1.77% | 34.3만 |
|---|
| 2026.06.26 | ₩103,155 | ₩106,746 | ₩102,914 | ₩105,661 | +2.43% | 66.9만 |
|---|
| 2026.06.25 | ₩103,275 | ₩105,031 | ₩102,150 | ₩102,659 | -0.60% | 15.6만 |
|---|
| 2026.06.24 | ₩103,369 | ₩104,535 | ₩102,257 | ₩103,061 | -0.30% | 22.3만 |
|---|
| 2026.06.23 | ₩103,490 | ₩104,508 | ₩102,163 | ₩103,369 | -0.12% | 43.9만 |
|---|
| 2026.06.22 | ₩100,783 | ₩103,074 | ₩100,220 | ₩102,445 | +1.65% | 35.4만 |
|---|
| 2026.06.18 | ₩100,756 | ₩101,292 | ₩99,336 | ₩100,944 | +0.19% | 54.1만 |
|---|
| 2026.06.17 | ₩100,381 | ₩101,533 | ₩99,738 | ₩100,729 | +0.35% | 21.7만 |
|---|
| 2026.06.16 | ₩99,845 | ₩101,574 | ₩99,697 | ₩100,863 | +1.02% | 29.8만 |
|---|
| 2026.06.15 | ₩103,021 | ₩103,691 | ₩97,848 | ₩99,202 | -3.71% | 37.7만 |
|---|
| 2026.06.12 | ₩106,987 | ₩107,255 | ₩103,637 | ₩103,731 | -3.04% | 25.7만 |
|---|
| 2026.06.11 | ₩109,225 | ₩109,466 | ₩106,907 | ₩107,001 | -2.04% | 22.8만 |
|---|
| 2026.06.10 | ₩108,475 | ₩111,088 | ₩106,934 | ₩109,238 | +0.70% | 21.1만 |
|---|
| 2026.06.09 | ₩108,193 | ₩110,083 | ₩106,826 | ₩107,885 | -0.28% | 29만 |
|---|
| 2026.06.08 | ₩108,354 | ₩110,404 | ₩108,220 | ₩108,327 | -0.02% | 14만 |
|---|
| 2026.06.05 | ₩108,716 | ₩110,565 | ₩108,716 | ₩109,319 | +0.55% | 18.7만 |
|---|
| 2026.06.04 | ₩107,161 | ₩110,083 | ₩107,081 | ₩107,925 | +0.71% | 22.3만 |
|---|
| 2026.06.03 | ₩104,870 | ₩106,049 | ₩104,026 | ₩105,929 | +1.01% | 17.7만 |
|---|
| 2026.06.02 | ₩105,781 | ₩107,202 | ₩104,589 | ₩106,076 | +0.28% | 19.1만 |
|---|
| 2026.06.01 | ₩102,887 | ₩106,398 | ₩101,895 | ₩106,384 | +3.40% | 25.4만 |
|---|
| 2026.05.29 | ₩103,450 | ₩104,441 | ₩102,485 | ₩102,847 | -0.58% | 24.3만 |
|---|
| 2026.05.28 | ₩103,651 | ₩105,192 | ₩102,605 | ₩103,450 | -0.19% | 19.6만 |
|---|
| 2026.05.27 | ₩103,878 | ₩105,540 | ₩102,043 | ₩103,570 | -0.30% | 40.9만 |
|---|
| 2026.05.26 | ₩104,535 | ₩105,594 | ₩103,141 | ₩104,294 | -0.23% | 17.8만 |
|---|
| 2026.05.22 | ₩104,656 | ₩105,527 | ₩104,200 | ₩105,192 | +0.51% | 16.4만 |
|---|
| 2026.05.21 | ₩106,076 | ₩107,001 | ₩101,868 | ₩105,607 | -0.44% | 27만 |
|---|
| 2026.05.20 | ₩107,255 | ₩107,577 | ₩105,473 | ₩107,188 | -0.06% | 23.3만 |
|---|
| 2026.05.19 | ₩109,212 | ₩109,989 | ₩107,054 | ₩107,255 | -1.79% | 27.3만 |
|---|
| 2026.05.18 | ₩105,553 | ₩109,011 | ₩104,240 | ₩108,528 | +2.82% | 26.6만 |
|---|
| 2026.05.15 | ₩105,915 | ₩106,264 | ₩104,642 | ₩105,580 | -0.32% | 28만 |
|---|
| 2026.05.14 | ₩106,183 | ₩107,295 | ₩105,674 | ₩105,902 | -0.27% | 24만 |
|---|
| 2026.05.13 | ₩104,870 | ₩106,103 | ₩104,120 | ₩105,513 | +0.61% | 35.7만 |
|---|
| 2026.05.12 | ₩104,562 | ₩105,862 | ₩104,120 | ₩105,232 | +0.64% | 21.1만 |
|---|
| 2026.05.11 | ₩107,443 | ₩108,528 | ₩102,793 | ₩103,999 | -3.21% | 27.7만 |
|---|
| 2026.05.08 | ₩105,848 | ₩107,644 | ₩105,165 | ₩107,443 | +1.51% | 20.9만 |
|---|
| 2026.05.07 | ₩105,192 | ₩107,510 | ₩104,642 | ₩105,982 | +0.75% | 26만 |
|---|
| 2026.05.06 | ₩105,741 | ₩107,027 | ₩105,232 | ₩105,299 | -0.42% | 29.2만 |
|---|
| 2026.05.05 | ₩103,182 | ₩106,063 | ₩102,404 | ₩105,781 | +2.52% | 24만 |
|---|
| 2026.05.04 | ₩104,468 | ₩106,505 | ₩102,471 | ₩103,141 | -1.27% | 46.7만 |
|---|
| 2026.05.01 | ₩106,759 | ₩106,759 | ₩104,053 | ₩104,843 | -1.79% | 29만 |
|---|
| 2026.04.30 | ₩105,004 | ₩106,572 | ₩103,503 | ₩105,058 | +0.05% | 30.2만 |
|---|
| 2026.04.29 | ₩103,182 | ₩106,331 | ₩102,324 | ₩105,821 | +2.56% | 29.4만 |
|---|
| 2026.04.28 | ₩102,994 | ₩105,138 | ₩101,962 | ₩104,213 | +1.18% | 33.4만 |
|---|
| 2026.04.27 | ₩98,532 | ₩102,860 | ₩98,532 | ₩101,788 | +3.30% | 44.8만 |
|---|
| 2026.04.24 | ₩98,183 | ₩99,724 | ₩95,986 | ₩98,532 | +0.35% | 52.2만 |
|---|
| 2026.04.23 | ₩100,274 | ₩104,133 | ₩93,399 | ₩96,736 | -3.53% | 90.6만 |
|---|
| 2026.04.22 | ₩112,200 | ₩113,285 | ₩111,128 | ₩112,052 | -0.13% | 33.6만 |
|---|
| 2026.04.21 | ₩111,691 | ₩113,446 | ₩111,329 | ₩112,039 | +0.31% | 21.7만 |
|---|
| 2026.04.20 | ₩111,503 | ₩112,414 | ₩110,552 | ₩111,490 | -0.01% | 15.6만 |
|---|
| 2026.04.17 | ₩110,619 | ₩111,650 | ₩110,109 | ₩111,503 | +0.80% | 14.2만 |
|---|
| 2026.04.16 | ₩108,019 | ₩110,217 | ₩108,019 | ₩109,748 | +1.60% | 22.4만 |
|---|
| 2026.04.15 | ₩106,197 | ₩108,354 | ₩105,661 | ₩107,764 | +1.48% | 15.5만 |
|---|
| 2026.04.14 | ₩105,875 | ₩106,960 | ₩105,687 | ₩106,357 | +0.46% | 19.4만 |
|---|
| 2026.04.13 | ₩108,542 | ₩109,922 | ₩105,460 | ₩106,049 | -2.30% | 39.6만 |
|---|
| 2026.04.10 | ₩110,498 | ₩111,530 | ₩106,049 | ₩108,796 | -1.54% | 31.7만 |
|---|
| 2026.04.09 | ₩111,851 | ₩111,851 | ₩109,279 | ₩110,498 | -1.21% | 30만 |
|---|
| 2026.04.08 | ₩113,392 | ₩114,505 | ₩111,262 | ₩111,851 | -1.36% | 25.8만 |
|---|
| 2026.04.07 | ₩112,414 | ₩113,620 | ₩111,784 | ₩111,999 | -0.37% | 22.1만 |
|---|
| 2026.04.06 | ₩111,918 | ₩113,138 | ₩109,962 | ₩112,374 | +0.41% | 26.4만 |
|---|
| 2026.04.02 | ₩111,155 | ₩112,964 | ₩110,270 | ₩112,133 | +0.88% | 17.8만 |
|---|
| 2026.04.01 | ₩111,168 | ₩112,709 | ₩109,426 | ₩111,476 | +0.28% | 23.3만 |
|---|
| 2026.03.31 | ₩111,825 | ₩112,602 | ₩109,426 | ₩111,168 | -0.59% | 25만 |
|---|
| 2026.03.30 | ₩110,109 | ₩110,753 | ₩107,577 | ₩110,511 | +0.37% | 36.1만 |
|---|
| 2026.03.27 | ₩110,552 | ₩111,342 | ₩108,850 | ₩109,158 | -1.26% | 29.3만 |
|---|
| 2026.03.26 | ₩110,846 | ₩113,513 | ₩110,846 | ₩111,825 | +0.88% | 27.9만 |
|---|
| 2026.03.25 | ₩110,498 | ₩112,227 | ₩108,769 | ₩111,878 | +1.25% | 48.9만 |
|---|
| 2026.03.24 | ₩109,104 | ₩110,364 | ₩106,960 | ₩109,547 | +0.41% | 22.6만 |
|---|
| 2026.03.23 | ₩109,238 | ₩113,004 | ₩109,238 | ₩112,374 | +2.87% | 28.2만 |
|---|
| 2026.03.20 | ₩108,930 | ₩108,930 | ₩106,558 | ₩108,166 | -0.70% | 51.5만 |
|---|
| 2026.03.19 | ₩107,590 | ₩109,748 | ₩107,416 | ₩108,528 | +0.87% | 43.8만 |
|---|
| 2026.03.18 | ₩106,733 | ₩108,193 | ₩106,344 | ₩107,751 | +0.95% | 25.4만 |
|---|
| 2026.03.17 | ₩107,510 | ₩108,944 | ₩107,215 | ₩107,912 | +0.37% | 36만 |
|---|
| 2026.03.16 | ₩108,300 | ₩110,002 | ₩105,674 | ₩106,210 | -1.93% | 24.1만 |
|---|
| 2026.03.13 | ₩107,121 | ₩109,212 | ₩105,888 | ₩108,220 | +1.03% | 26.2만 |
|---|
| 2026.03.12 | ₩105,232 | ₩107,282 | ₩103,182 | ₩106,103 | +0.83% | 45.5만 |
|---|
| 2026.03.11 | ₩106,103 | ₩107,269 | ₩104,321 | ₩105,687 | -0.39% | 39.2만 |
|---|
| 2026.03.10 | ₩109,319 | ₩109,882 | ₩104,843 | ₩106,585 | -2.50% | 27만 |
|---|
| 2026.03.09 | ₩110,163 | ₩111,222 | ₩106,666 | ₩110,123 | -0.04% | 33.3만 |
|---|
| 2026.03.06 | ₩111,101 | ₩111,101 | ₩107,818 | ₩110,498 | -0.54% | 29만 |
|---|
| 2026.03.05 | ₩109,359 | ₩114,022 | ₩109,171 | ₩112,776 | +3.12% | 39.2만 |
|---|
| 2026.03.04 | ₩115,135 | ₩115,684 | ₩108,207 | ₩109,346 | -5.03% | 68.3만 |
|---|
| 2026.03.03 | ₩111,074 | ₩115,885 | ₩110,284 | ₩115,135 | +3.66% | 31.9만 |
|---|
| 2026.03.02 | ₩110,257 | ₩113,741 | ₩108,622 | ₩113,151 | +2.63% | 39.4만 |
|---|
| 2026.02.27 | ₩107,094 | ₩112,119 | ₩103,182 | ₩110,257 | +2.95% | 56.1만 |
|---|
| 2026.02.26 | ₩102,753 | ₩105,942 | ₩100,850 | ₩105,071 | +2.26% | 43.8만 |
|---|
| 2026.02.25 | ₩100,756 | ₩101,815 | ₩99,295 | ₩101,815 | +1.05% | 35.1만 |
|---|
| 2026.02.24 | ₩100,381 | ₩101,842 | ₩99,657 | ₩101,078 | +0.69% | 35.2만 |
|---|
| 2026.02.23 | ₩102,043 | ₩102,043 | ₩98,759 | ₩100,381 | -1.63% | 31만 |
|---|
| 2026.02.20 | ₩101,815 | ₩104,093 | ₩101,239 | ₩102,002 | +0.18% | 39.7만 |
|---|
| 2026.02.19 | ₩102,538 | ₩103,195 | ₩100,837 | ₩101,681 | -0.84% | 27.7만 |
|---|
| 2026.02.18 | ₩101,667 | ₩103,195 | ₩101,158 | ₩102,605 | +0.92% | 24.2만 |
|---|
| 2026.02.17 | ₩101,480 | ₩103,664 | ₩99,872 | ₩101,667 | +0.18% | 21.5만 |
|---|
| 2026.02.13 | ₩99,242 | ₩101,989 | ₩96,709 | ₩100,676 | +1.44% | 26.1만 |
|---|
| 2026.02.12 | ₩103,785 | ₩104,897 | ₩97,500 | ₩99,242 | -4.38% | 35.5만 |
|---|
| 2026.02.11 | ₩108,930 | ₩109,024 | ₩103,316 | ₩103,543 | -4.95% | 23.5만 |
|---|
| 2026.02.10 | ₩106,920 | ₩109,774 | ₩106,599 | ₩108,032 | +1.04% | 14.6만 |
|---|
| 2026.02.09 | ₩108,622 | ₩108,622 | ₩106,532 | ₩107,081 | -1.42% | 11.9만 |
|---|
| 2026.02.06 | ₩108,099 | ₩109,493 | ₩107,108 | ₩109,024 | +0.86% | 19만 |
|---|
| 2026.02.05 | ₩109,667 | ₩111,423 | ₩106,156 | ₩107,215 | -2.24% | 30.7만 |
|---|
| 2026.02.04 | ₩107,912 | ₩110,873 | ₩106,706 | ₩108,997 | +1.01% | 18.9만 |
|---|
| 2026.02.03 | ₩114,679 | ₩114,679 | ₩105,527 | ₩107,470 | -6.29% | 32만 |
|---|
| 2026.02.02 | ₩113,272 | ₩116,260 | ₩112,361 | ₩115,188 | +1.69% | 13.8만 |
|---|
| 2026.01.30 | ₩112,468 | ₩114,411 | ₩112,294 | ₩113,928 | +1.30% | 17.7만 |
|---|
| 2026.01.29 | ₩113,674 | ₩114,840 | ₩109,587 | ₩113,312 | -0.32% | 19.3만 |
|---|
| 2026.01.28 | ₩113,325 | ₩114,974 | ₩112,133 | ₩112,977 | -0.31% | 18.7만 |
|---|
| 2026.01.27 | ₩113,433 | ₩114,478 | ₩111,825 | ₩112,481 | -0.84% | 11만 |
|---|
| 2026.01.26 | ₩114,357 | ₩115,456 | ₩112,495 | ₩113,768 | -0.52% | 10.8만 |
|---|
| 2026.01.23 | ₩115,255 | ₩115,831 | ₩113,379 | ₩114,733 | -0.45% | 9.7만 |
|---|
| 2026.01.22 | ₩115,161 | ₩117,091 | ₩114,840 | ₩115,657 | +0.43% | 10.7만 |
|---|
| 2026.01.21 | ₩113,017 | ₩114,853 | ₩113,017 | ₩114,840 | +1.61% | 18.9만 |
|---|
| 2026.01.20 | ₩112,106 | ₩112,789 | ₩111,490 | ₩112,240 | +0.12% | 9.3만 |
|---|
| 2026.01.16 | ₩112,749 | ₩113,232 | ₩111,490 | ₩112,454 | -0.26% | 11.1만 |
|---|
| 2026.01.15 | ₩112,066 | ₩114,599 | ₩112,066 | ₩113,258 | +1.06% | 11.7만 |
|---|
| 2026.01.14 | ₩111,758 | ₩112,696 | ₩111,128 | ₩112,320 | +0.50% | 13.1만 |
|---|
| 2026.01.13 | ₩112,401 | ₩112,722 | ₩111,490 | ₩112,267 | -0.12% | 13.1만 |
|---|
| 2026.01.12 | ₩111,744 | ₩113,808 | ₩110,793 | ₩112,481 | +0.66% | 13.5만 |
|---|
| 2026.01.09 | ₩111,570 | ₩113,218 | ₩110,766 | ₩111,650 | +0.07% | 13.7만 |
|---|
| 2026.01.08 | ₩108,796 | ₩111,744 | ₩108,300 | ₩111,744 | +2.71% | 49.3만 |
|---|
| 2026.01.07 | ₩114,987 | ₩114,987 | ₩108,877 | ₩109,600 | -4.68% | 59.3만 |
|---|
| 2026.01.06 | ₩112,682 | ₩115,175 | ₩112,495 | ₩114,666 | +1.76% | 28.3만 |
|---|
| 2026.01.05 | ₩105,406 | ₩115,108 | ₩105,232 | ₩113,593 | +7.77% | 36.6만 |
|---|
| 2026.01.02 | ₩107,202 | ₩108,609 | ₩105,084 | ₩105,299 | -1.77% | 13.8만 |
|---|
| 2025.12.31 | ₩108,702 | ₩109,466 | ₩107,389 | ₩107,470 | -1.13% | 11.9만 |
|---|
| 2025.12.30 | ₩108,193 | ₩109,252 | ₩107,885 | ₩108,702 | +0.47% | 11.4만 |
|---|
| 2025.12.29 | ₩108,769 | ₩109,252 | ₩107,630 | ₩108,327 | -0.41% | 8.4만 |
|---|
| 2025.12.26 | ₩108,475 | ₩108,930 | ₩107,523 | ₩108,743 | +0.25% | 8.2만 |
|---|
| 2025.12.24 | ₩107,376 | ₩108,702 | ₩107,376 | ₩108,140 | +0.71% | 6.5만 |
|---|
| 2025.12.23 | ₩107,523 | ₩108,381 | ₩107,188 | ₩107,416 | -0.10% | 29.9만 |
|---|
| 2025.12.22 | ₩107,630 | ₩109,573 | ₩107,215 | ₩107,577 | -0.05% | 10만 |
|---|
| 2025.12.19 | ₩110,632 | ₩111,396 | ₩106,719 | ₩107,764 | -2.59% | 46.1만 |
|---|
| 2025.12.18 | ₩109,694 | ₩111,570 | ₩107,684 | ₩111,222 | +1.39% | 18.1만 |
|---|
| 2025.12.17 | ₩107,965 | ₩110,270 | ₩107,965 | ₩109,118 | +1.07% | 20.3만 |
|---|
| 2025.12.16 | ₩108,180 | ₩109,614 | ₩108,006 | ₩108,488 | +0.28% | 13.7만 |
|---|
| 2025.12.15 | ₩107,872 | ₩110,391 | ₩107,403 | ₩107,751 | -0.11% | 20.7만 |
|---|
| 2025.12.12 | ₩108,743 | ₩110,042 | ₩106,411 | ₩108,233 | -0.47% | 19.1만 |
|---|
| 2025.12.11 | ₩106,411 | ₩108,743 | ₩105,969 | ₩108,488 | +1.95% | 17.5만 |
|---|
| 2025.12.10 | ₩104,857 | ₩106,599 | ₩104,294 | ₩106,170 | +1.25% | 17.2만 |
|---|
| 2025.12.09 | ₩102,739 | ₩104,870 | ₩102,739 | ₩104,857 | +2.06% | 18.5만 |
|---|
| 2025.12.08 | ₩107,336 | ₩107,336 | ₩101,614 | ₩102,659 | -4.36% | 18.9만 |
|---|
| 2025.12.05 | ₩107,443 | ₩107,939 | ₩106,424 | ₩107,416 | -0.02% | 14.7만 |
|---|
| 2025.12.04 | ₩106,625 | ₩108,488 | ₩106,063 | ₩107,483 | +0.80% | 14.8만 |
|---|
| 2025.12.03 | ₩105,982 | ₩108,193 | ₩105,982 | ₩106,706 | +0.68% | 15.9만 |
|---|
| 2025.12.02 | ₩105,540 | ₩107,389 | ₩104,321 | ₩105,848 | +0.29% | 37.8만 |
|---|
| 2025.12.01 | ₩103,048 | ₩105,352 | ₩103,048 | ₩104,857 | +1.76% | 16.5만 |
|---|
| 2025.11.28 | ₩104,240 | ₩104,924 | ₩103,771 | ₩104,548 | +0.30% | 6.8만 |
|---|
| 2025.11.26 | ₩103,316 | ₩105,580 | ₩103,034 | ₩104,254 | +0.91% | 26.1만 |
|---|
| 2025.11.25 | ₩102,766 | ₩105,272 | ₩102,766 | ₩103,530 | +0.74% | 13.4만 |
|---|
| 2025.11.24 | ₩104,187 | ₩104,615 | ₩100,555 | ₩102,069 | -2.03% | 23.6만 |
|---|
| 2025.11.21 | ₩103,074 | ₩105,781 | ₩102,672 | ₩104,629 | +1.51% | 14.5만 |
|---|
| 2025.11.20 | ₩105,929 | ₩107,269 | ₩103,061 | ₩103,074 | -2.69% | 10.4만 |
|---|
| 2025.11.19 | ₩103,878 | ₩105,594 | ₩103,235 | ₩104,709 | +0.80% | 10.9만 |
|---|
| 2025.11.18 | ₩103,503 | ₩104,615 | ₩100,542 | ₩104,280 | +0.75% | 11만 |
|---|
| 2025.11.17 | ₩106,880 | ₩107,510 | ₩103,061 | ₩103,490 | -3.17% | 15.3만 |
|---|
| 2025.11.14 | ₩107,657 | ₩108,113 | ₩105,393 | ₩107,255 | -0.37% | 10.6만 |
|---|
| 2025.11.13 | ₩107,041 | ₩108,515 | ₩106,800 | ₩108,059 | +0.95% | 13.9만 |
|---|
| 2025.11.12 | ₩107,121 | ₩109,413 | ₩106,572 | ₩107,041 | -0.08% | 15.9만 |
|---|
| 2025.11.11 | ₩105,661 | ₩107,912 | ₩104,240 | ₩107,604 | +1.84% | 10만 |
|---|
| 2025.11.10 | ₩101,533 | ₩105,567 | ₩101,507 | ₩105,084 | +3.50% | 26.5만 |
|---|
| 2025.11.07 | ₩101,667 | ₩103,932 | ₩101,332 | ₩101,868 | +0.20% | 16.2만 |
|---|
| 2025.11.06 | ₩106,103 | ₩107,818 | ₩100,515 | ₩100,917 | -4.89% | 21.2만 |
|---|
| 2025.11.05 | ₩101,386 | ₩101,775 | ₩99,403 | ₩100,220 | -1.15% | 27.2만 |
|---|
| 2025.11.04 | ₩100,287 | ₩101,399 | ₩98,692 | ₩100,542 | +0.25% | 17.2만 |
|---|
| 2025.11.03 | ₩101,064 | ₩101,627 | ₩98,826 | ₩100,019 | -1.03% | 20.6만 |
|---|
| 2025.10.31 | ₩105,366 | ₩105,366 | ₩100,542 | ₩101,815 | -3.37% | 18.4만 |
|---|
| 2025.10.30 | ₩105,232 | ₩107,470 | ₩105,205 | ₩106,156 | +0.88% | 16.4만 |
|---|
| 2025.10.29 | ₩111,664 | ₩112,253 | ₩103,610 | ₩104,857 | -6.10% | 17.4만 |
|---|
| 2025.10.28 | ₩111,932 | ₩113,124 | ₩110,873 | ₩112,320 | +0.35% | 8만 |
|---|
| 2025.10.27 | ₩112,535 | ₩113,446 | ₩111,597 | ₩112,481 | -0.05% | 7.9만 |
|---|
| 2025.10.24 | ₩112,280 | ₩112,870 | ₩111,557 | ₩112,588 | +0.27% | 7.5만 |
|---|
| 2025.10.23 | ₩111,047 | ₩112,669 | ₩110,552 | ₩112,146 | +0.99% | 8.5만 |
|---|
| 2025.10.22 | ₩112,347 | ₩113,379 | ₩110,994 | ₩111,436 | -0.81% | 12만 |
|---|
| 2025.10.21 | ₩108,877 | ₩112,253 | ₩108,408 | ₩111,865 | +2.74% | 9.8만 |
|---|
| 2025.10.20 | ₩108,582 | ₩109,681 | ₩107,362 | ₩108,970 | +0.36% | 12.6만 |
|---|
| 2025.10.17 | ₩106,451 | ₩108,247 | ₩105,955 | ₩107,845 | +1.31% | 18만 |
|---|
| 2025.10.16 | ₩106,558 | ₩107,282 | ₩104,991 | ₩106,116 | -0.41% | 15만 |
|---|
| 2025.10.15 | ₩106,304 | ₩108,689 | ₩105,942 | ₩106,826 | +0.49% | 12.9만 |
|---|
| 2025.10.14 | ₩104,749 | ₩106,786 | ₩104,629 | ₩106,170 | +1.36% | 11.6만 |
|---|
| 2025.10.13 | ₩106,116 | ₩107,403 | ₩104,723 | ₩105,151 | -0.91% | 11.2만 |
|---|
| 2025.10.10 | ₩106,331 | ₩107,014 | ₩104,629 | ₩105,218 | -1.05% | 11.7만 |
|---|