Laureate Education Inc (LAUR) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	39.09	39.48	38.50	38.61	-1.10%	1,783,100
2026-10-15	39.64	40.00	39.00	39.04	-1.04%	1,267,700
2026-10-14	39.23	39.69	39.06	39.45	-0.20%	1,009,700
2026-10-13	39.83	40.14	39.42	39.53	-0.15%	1,230,500
2026-10-12	39.55	39.84	39.41	39.59	+0.30%	836,200
2026-10-09	39.22	39.76	39.22	39.47	+0.69%	846,800
2026-10-08	38.48	39.54	38.48	39.20	+1.66%	992,300
2026-10-07	37.98	39.24	37.97	38.56	+0.81%	1,631,100
2026-10-06	38.22	38.74	38.11	38.25	-0.68%	1,291,500
2026-10-05	39.00	39.70	38.25	38.51	-0.28%	1,992,800
2026-10-02	38.55	39.22	38.50	38.62	+1.63%	1,072,000
2026-10-01	38.16	39.25	37.93	38.00	-0.42%	1,412,000
2026-09-30	38.78	38.93	37.98	38.16	-0.57%	1,867,600
2026-09-29	37.39	38.44	37.18	38.38	+2.02%	1,020,100
2026-09-28	37.11	37.83	36.86	37.62	+0.59%	999,600
2026-09-25	38.30	38.43	37.28	37.40	-1.86%	849,200
2026-09-24	36.72	38.15	36.72	38.11	+3.79%	911,500
2026-09-23	35.96	36.88	35.59	36.72	+1.63%	701,800
2026-09-22	36.66	36.77	35.91	36.13	-0.41%	957,500
2026-09-21	36.43	36.52	36.13	36.28	+0.42%	716,300
2026-09-18	35.80	36.31	35.48	36.13	+0.70%	2,311,300
2026-09-17	36.22	36.38	35.71	35.88	-0.88%	682,800
2026-09-16	35.86	36.43	35.86	36.20	+0.95%	1,045,500
2026-09-15	35.77	36.02	35.59	35.86	+0.08%	725,000
2026-09-14	36.19	36.98	35.73	35.83	-0.83%	677,800
2026-09-11	36.14	36.65	35.80	36.13	+0.99%	495,300
2026-09-10	35.91	36.22	35.26	35.77	-0.57%	667,500
2026-09-09	35.90	36.25	35.34	35.98	-1.10%	1,237,000
2026-09-08	36.59	36.92	36.29	36.38	-1.03%	1,013,800
2026-09-04	35.62	36.89	35.54	36.76	+2.25%	968,100
2026-09-03	36.19	36.87	35.49	35.95	-0.65%	1,063,200
2026-09-02	37.26	37.26	36.02	36.19	-2.89%	1,607,200
2026-09-01	37.42	38.22	37.01	37.26	-0.72%	1,137,200
2026-08-31	38.77	38.90	37.46	37.53	-3.27%	1,682,200
2026-08-28	39.18	39.28	38.46	38.80	-0.61%	621,800
2026-08-27	38.40	39.22	38.30	39.04	+0.96%	553,000
2026-08-26	38.28	38.84	38.28	38.67	+0.81%	652,200
2026-08-25	37.28	38.38	36.83	38.36	+2.81%	753,575
2026-08-24	37.46	37.93	37.16	37.31	-0.40%	929,138
2026-08-21	37.69	37.74	37.02	37.46	-0.27%	988,000
2026-08-20	38.38	38.83	37.47	37.56	-2.14%	850,200
2026-08-19	38.48	38.58	38.05	38.38	+0.47%	738,900
2026-08-18	37.83	38.33	37.83	38.20	+1.30%	623,200
2026-08-17	37.52	38.06	37.52	37.71	+0.24%	828,300
2026-08-14	37.38	37.71	37.17	37.62	+0.64%	458,100
2026-08-13	37.21	37.90	36.99	37.38	+1.05%	1,192,600
2026-08-12	36.66	37.09	36.56	36.99	+0.85%	1,126,100
2026-08-11	37.30	37.68	36.35	36.68	-1.56%	1,278,739
2026-08-10	37.85	38.08	37.13	37.26	-2.82%	647,677
2026-08-07	37.33	38.45	37.33	38.34	+2.76%	646,000
2026-08-06	38.05	38.05	36.74	37.31	-1.94%	1,003,300
2026-08-05	38.37	38.69	37.94	38.05	+0.82%	865,900
2026-08-04	37.42	38.21	37.18	37.74	+0.29%	1,020,200
2026-08-03	37.33	37.86	36.55	37.63	-1.77%	1,295,600
2026-07-31	37.83	38.40	37.25	38.31	-0.26%	1,286,500
2026-07-30	39.34	40.92	37.45	38.41	+0.00%	1,401,100
2026-07-29	37.70	38.79	37.70	38.41	+1.83%	1,045,600
2026-07-28	36.23	37.79	36.22	37.72	+0.64%	782,800
2026-07-27	37.06	37.82	36.44	37.48	+1.30%	758,700
2026-07-24	37.09	37.32	36.56	37.00	+1.09%	726,700
2026-07-23	36.65	37.00	36.26	36.60	+1.44%	1,353,200
2026-07-22	36.06	36.25	35.50	36.08	-0.08%	767,600
2026-07-21	35.77	36.45	35.05	36.11	+0.75%	863,000
2026-07-20	36.73	36.94	35.71	35.84	-1.67%	1,397,600
2026-07-17	36.59	36.90	35.80	36.45	-1.17%	1,503,900
2026-07-16	37.26	37.93	36.77	36.88	-1.02%	1,301,000
2026-07-15	40.00	40.64	37.17	37.26	-6.45%	1,864,000
2026-07-14	40.05	40.55	39.36	39.83	-0.70%	1,052,800
2026-07-13	40.29	40.75	39.90	40.11	-0.87%	702,200
2026-07-10	40.50	40.65	40.11	40.46	+0.20%	618,800
2026-07-09	39.48	40.48	39.08	40.38	+2.12%	1,462,100
2026-07-08	39.72	40.15	39.18	39.54	-0.80%	977,900
2026-07-07	39.62	39.94	39.24	39.86	+0.68%	685,200
2026-07-06	38.02	39.70	37.84	39.59	+3.64%	1,304,600
2026-07-02	37.08	38.20	36.50	38.20	+2.30%	1,064,900
2026-07-01	36.56	38.15	36.56	37.34	+2.81%	1,218,800
2026-06-30	36.38	36.83	35.91	36.32	-0.11%	1,156,700
2026-06-29	37.03	37.52	36.34	36.36	-2.05%	1,395,500
2026-06-26	36.50	37.54	36.31	37.12	+1.70%	3,827,800
2026-06-25	36.70	37.20	35.96	36.50	-0.95%	920,900
2026-06-24	36.59	37.10	35.95	36.85	+0.74%	1,142,700
2026-06-23	37.21	37.57	36.27	36.58	-1.64%	1,668,900
2026-06-22	36.37	37.64	36.35	37.19	+2.09%	1,295,300
2026-06-18	36.12	36.47	35.59	36.43	+1.08%	3,386,400
2026-06-17	35.34	36.25	34.91	36.04	+0.84%	1,142,500
2026-06-16	35.44	35.79	35.19	35.74	+0.96%	1,044,700
2026-06-15	35.74	36.81	35.15	35.40	-3.70%	1,483,700
2026-06-12	38.04	38.28	36.65	36.76	-3.14%	1,342,100
2026-06-11	36.44	38.01	36.22	37.95	+4.00%	1,248,000
2026-06-10	35.59	36.76	35.09	36.49	+3.61%	1,814,700
2026-06-09	34.25	35.42	34.04	35.22	+3.10%	1,546,500
2026-06-08	34.21	34.77	34.09	34.16	+1.01%	1,378,300
2026-06-05	33.68	34.23	33.63	33.82	+0.80%	723,700
2026-06-04	33.74	34.49	33.47	33.55	+0.27%	1,082,000
2026-06-03	32.97	33.48	32.85	33.46	+1.27%	1,415,600
2026-06-02	32.79	33.49	32.42	33.04	-0.18%	1,126,000
2026-06-01	31.90	33.19	31.85	33.10	+3.47%	1,127,200
2026-05-29	32.50	32.91	31.61	31.99	-1.57%	1,870,000
2026-05-28	33.20	33.38	32.45	32.50	-2.31%	1,057,000
2026-05-27	33.54	33.89	33.02	33.27	-0.81%	909,100
2026-05-26	33.26	33.76	32.92	33.54	+1.27%	733,000
2026-05-22	32.75	33.20	32.45	33.12	+0.45%	840,300
2026-05-21	33.28	33.28	32.40	32.97	-1.88%	847,500
2026-05-20	32.90	33.91	32.65	33.60	+2.13%	1,357,400
2026-05-19	33.14	33.76	32.65	32.90	-0.33%	1,310,300
2026-05-18	32.22	33.03	32.12	33.01	+2.77%	653,600
2026-05-15	32.39	32.76	31.93	32.12	-1.14%	1,038,000
2026-05-14	32.93	33.16	32.45	32.49	-0.55%	1,001,600
2026-05-13	32.74	32.86	32.19	32.67	-0.34%	959,000
2026-05-12	32.87	33.16	32.45	32.78	+0.24%	755,900
2026-05-11	32.77	33.05	32.60	32.70	-0.34%	1,108,100
2026-05-08	32.17	32.93	31.91	32.81	+1.99%	944,400
2026-05-07	32.67	32.67	31.99	32.17	-1.08%	1,330,000
2026-05-06	32.63	32.90	32.41	32.52	+0.68%	1,367,500
2026-05-05	31.71	32.55	31.59	32.30	+2.31%	1,245,000
2026-05-04	31.23	32.15	31.00	31.57	+1.06%	1,742,300
2026-05-01	30.25	31.50	30.09	31.24	+3.80%	2,457,900
2026-04-30	30.74	31.03	28.70	30.09	-4.73%	2,322,800
2026-04-29	31.17	31.82	31.09	31.59	+0.67%	1,680,300
2026-04-28	31.31	31.61	31.01	31.38	+0.64%	1,421,100
2026-04-27	31.05	31.68	30.92	31.18	+0.61%	1,635,400
2026-04-24	31.08	31.72	30.50	30.99	-0.83%	952,000
2026-04-23	33.41	33.76	30.79	31.25	-6.66%	1,043,600
2026-04-22	33.43	33.61	33.20	33.48	+0.63%	605,200
2026-04-21	33.80	33.84	33.24	33.27	-1.57%	858,300
2026-04-20	33.84	34.39	33.60	33.80	-0.12%	743,300
2026-04-17	33.50	34.07	33.01	33.84	+1.99%	1,942,900
2026-04-16	32.84	33.41	32.77	33.18	+0.51%	1,517,500
2026-04-15	33.10	33.30	32.75	33.01	-0.54%	1,402,100
2026-04-14	33.31	33.63	33.06	33.19	-0.48%	915,900
2026-04-13	32.89	33.76	32.80	33.35	+1.34%	1,739,600
2026-04-10	33.02	33.40	31.57	32.91	-1.44%	1,538,300
2026-04-09	35.33	35.36	33.36	33.39	-5.65%	1,722,700
2026-04-08	35.26	35.74	34.99	35.39	+3.18%	1,634,400
2026-04-07	34.14	34.60	33.87	34.30	+0.29%	1,175,500
2026-04-06	33.44	34.22	33.38	34.20	+1.91%	1,129,400
2026-04-02	34.64	35.01	33.32	33.56	-4.71%	1,721,700
2026-04-01	34.85	35.70	34.56	35.22	+1.09%	1,158,600
2026-03-31	34.25	34.95	33.72	34.84	+2.74%	1,584,500
2026-03-30	34.93	34.94	33.56	33.91	-2.50%	1,265,400
2026-03-27	35.18	36.09	34.69	34.78	-1.78%	1,163,500
2026-03-26	35.36	36.14	35.24	35.41	+0.08%	1,548,400
2026-03-25	35.09	35.58	34.92	35.38	+1.75%	1,309,000
2026-03-24	33.92	35.07	33.81	34.77	+1.22%	1,154,200
2026-03-23	33.47	34.59	33.33	34.35	+3.18%	2,050,400
2026-03-20	33.59	33.67	32.70	33.29	-1.04%	22,256,800
2026-03-19	33.52	33.88	33.19	33.64	+1.26%	1,858,400
2026-03-18	34.03	34.50	33.06	33.22	-2.98%	2,085,800
2026-03-17	33.91	34.61	33.89	34.24	+1.00%	1,768,900
2026-03-16	34.41	34.72	33.74	33.90	-1.05%	1,702,800
2026-03-13	33.84	34.55	33.78	34.26	+1.66%	1,757,200
2026-03-12	32.81	34.00	32.77	33.70	+1.17%	2,726,200
2026-03-11	34.06	34.80	33.28	33.31	-2.37%	1,882,800
2026-03-10	34.17	35.16	33.77	34.12	-0.38%	2,173,908
2026-03-09	32.57	34.47	31.92	34.25	+8.15%	4,398,540
2026-03-06	31.42	31.84	31.00	31.67	-0.78%	1,560,700
2026-03-05	32.02	32.41	31.86	31.92	-1.18%	1,171,600
2026-03-04	32.66	32.94	32.04	32.30	-0.83%	1,402,700
2026-03-03	32.20	32.82	31.59	32.57	+0.56%	1,747,900
2026-03-02	31.93	32.77	31.41	32.39	+0.15%	1,747,900
2026-02-27	33.80	34.18	32.17	32.34	-4.83%	3,097,800
2026-02-26	34.12	34.49	33.87	33.98	+0.35%	923,000
2026-02-25	33.53	34.01	32.88	33.86	+1.10%	948,500
2026-02-24	33.23	33.71	32.91	33.49	+0.15%	1,136,500
2026-02-23	32.86	33.82	32.81	33.44	+1.86%	1,172,600
2026-02-20	34.18	34.41	32.80	32.83	-3.41%	1,450,500
2026-02-19	36.20	37.91	33.84	33.99	-3.16%	1,604,600
2026-02-18	34.81	36.04	34.68	35.10	+1.01%	1,468,000
2026-02-17	34.61	35.20	34.61	34.75	-0.06%	718,600
2026-02-13	33.93	35.03	33.84	34.77	+2.51%	793,987
2026-02-12	34.48	34.83	33.83	33.92	-1.37%	765,739
2026-02-11	35.51	35.68	34.35	34.39	-2.38%	704,202
2026-02-10	35.11	35.49	34.94	35.23	-0.51%	766,091
2026-02-09	35.05	35.41	34.90	35.41	+1.14%	670,910
2026-02-06	34.79	35.17	34.60	35.01	+1.57%	741,555
2026-02-05	34.12	34.66	33.90	34.47	+1.80%	1,085,184
2026-02-04	34.54	34.65	33.72	33.86	-1.80%	1,194,821
2026-02-03	34.96	34.99	33.99	34.48	-1.32%	1,339,298
2026-02-02	34.22	35.13	34.12	34.94	+1.87%	918,989
2026-01-30	33.77	34.46	33.77	34.30	-0.06%	1,423,937
2026-01-29	34.52	34.85	33.69	34.32	+0.44%	976,411
2026-01-28	34.37	34.74	33.93	34.17	-0.18%	1,543,137
2026-01-27	34.10	34.53	33.91	34.23	-0.73%	691,375
2026-01-26	34.62	35.12	34.14	34.48	-0.49%	810,297
2026-01-23	35.16	35.32	34.63	34.65	-2.20%	731,860
2026-01-22	36.22	36.34	35.27	35.43	-1.50%	1,054,391
2026-01-21	35.14	36.13	34.99	35.97	+3.33%	1,104,666
2026-01-20	34.59	35.03	34.44	34.81	+0.64%	535,452
2026-01-16	35.40	35.55	34.53	34.59	-2.34%	760,747
2026-01-15	34.97	35.83	34.95	35.42	+1.58%	772,876
2026-01-14	35.23	35.27	34.67	34.87	-1.22%	1,242,375
2026-01-13	35.57	35.58	35.14	35.30	-0.76%	608,039
2026-01-12	35.47	35.87	35.15	35.57	+0.28%	810,477
2026-01-09	35.12	35.71	35.08	35.47	-0.06%	714,341
2026-01-08	34.84	35.66	34.74	35.49	+2.72%	724,568
2026-01-07	35.01	35.19	34.09	34.55	-1.96%	914,221
2026-01-06	34.14	35.36	33.66	35.24	+3.13%	926,893
2026-01-05	33.21	34.30	33.14	34.17	+2.58%	1,272,442
2026-01-02	33.54	33.60	32.91	33.31	-1.07%	907,497
2025-12-31	33.87	34.00	33.60	33.67	-0.80%	725,075
2025-12-30	33.95	34.08	33.83	33.94	+0.24%	521,434
2025-12-29	34.08	34.10	33.77	33.86	-1.43%	610,282
2025-12-26	33.84	34.37	33.65	34.35	+1.51%	542,462
2025-12-24	33.35	34.02	33.22	33.84	+1.20%	322,199
2025-12-23	34.00	34.29	33.35	33.44	-1.18%	1,049,783
2025-12-22	33.81	34.15	33.79	33.84	+0.03%	1,144,341
2025-12-19	33.41	34.08	33.41	33.83	+1.08%	1,862,605
2025-12-18	33.40	33.94	33.25	33.47	+1.00%	1,361,456
2025-12-17	33.62	33.73	33.02	33.14	-1.25%	2,586,420
2025-12-16	32.69	33.81	32.33	33.56	+2.63%	1,983,858
2025-12-15	32.45	32.88	32.21	32.70	+1.74%	1,087,475
2025-12-12	32.80	33.00	32.13	32.14	-1.65%	1,468,992
2025-12-11	31.53	33.03	31.26	32.68	+3.84%	1,363,666
2025-12-10	31.00	32.05	30.86	31.47	+3.86%	1,915,117
2025-12-09	30.00	30.36	29.84	30.30	+1.07%	1,040,871
2025-12-08	31.00	31.09	29.86	29.98	-3.41%	1,175,408
2025-12-05	31.07	31.29	30.91	31.04	-0.13%	899,175
2025-12-04	30.93	31.52	30.93	31.08	+0.48%	1,171,067
2025-12-03	31.32	31.43	30.91	30.93	-0.99%	1,353,103
2025-12-02	31.26	31.57	30.96	31.24	+0.32%	912,468
2025-12-01	30.73	31.46	30.50	31.14	+0.78%	1,383,950
2025-11-28	30.95	31.12	30.72	30.90	+0.39%	499,012
2025-11-26	30.16	30.85	30.16	30.78	+1.89%	903,306
2025-11-25	30.45	30.83	30.15	30.21	+0.60%	1,111,277
2025-11-24	30.12	30.45	29.75	30.03	+0.30%	1,310,088
2025-11-21	29.71	30.65	29.49	29.94	+0.84%	1,235,745
2025-11-20	30.24	30.87	29.58	29.69	-1.72%	1,103,620
2025-11-19	30.66	30.73	30.07	30.21	-0.20%	1,164,433
2025-11-18	29.95	30.55	29.80	30.27	+1.22%	773,244
2025-11-17	30.01	30.38	29.77	29.91	-0.75%	1,183,612
2025-11-14	26.41	30.41	24.98	30.13	-1.02%	1,482,599
2025-11-13	31.21	31.35	29.97	30.44	-2.22%	1,671,985
2025-11-12	31.05	32.09	29.48	31.13	-0.03%	2,163,269
2025-11-11	31.14	31.88	31.00	31.14	-0.03%	1,816,339
2025-11-10	30.59	31.44	30.29	31.15	+2.50%	1,202,387
2025-11-07	30.30	30.84	30.19	30.39	-0.20%	990,388
2025-11-06	30.74	31.00	30.36	30.45	-0.94%	1,128,128
2025-11-05	29.85	30.82	29.79	30.74	+3.64%	1,148,006
2025-11-04	29.00	30.18	28.86	29.66	+1.30%	1,226,335
2025-11-03	29.56	29.77	29.16	29.28	+0.86%	1,686,916
2025-10-31	31.70	31.73	28.90	29.03	-8.68%	2,159,014
2025-10-30	29.99	32.41	29.90	31.79	+10.08%	1,930,952
2025-10-29	29.60	29.74	28.57	28.88	-3.22%	1,632,743
2025-10-28	29.82	29.98	29.57	29.84	-0.23%	595,329
2025-10-27	29.84	30.33	29.74	29.91	+0.23%	887,597
2025-10-24	29.78	30.48	29.78	29.84	+0.20%	784,497
2025-10-23	29.74	29.98	29.38	29.78	+0.78%	1,066,687
2025-10-22	29.69	29.94	29.24	29.55	+0.10%	965,976
2025-10-21	29.20	29.57	29.00	29.52	+0.72%	681,049
2025-10-20	29.41	29.52	28.84	29.31	-0.20%	601,662

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+9.84%). 가장 약한 달: 4월 (-9.03%). 일별 데이터 2년치(2025–2026) 기준.

1월+3.06%
2월-1.19%
3월+4.93%
4월-9.03%
5월+5.71%
6월+6.27%
7월-0.31%
8월+9.84%
9월+7.59%
10월-7.13%
11월+5.53%
12월+8.12%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Laureate Education Inc (LAUR)의 최근 종가는 얼마입니까?

2026-10-16 기준 38.61. Closelook 데이터 레이크의 일별 가격 기록 기준.

LAUR의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 40.92, 최저 24.98 (2026-10-16 기준).

Laureate Education Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 LAUR의 가장 강한 달은 8월(평균 +9.84%), 가장 약한 달은 4월(평균 -9.03%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.