Strategic Education Inc (STRA) — 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	82.66	82.66	80.29	81.33	-1.29%	265,900
2026-10-15	81.86	83.63	81.86	82.39	+1.75%	253,100
2026-10-14	81.01	81.66	79.34	80.97	-1.12%	607,400
2026-10-13	82.71	83.13	81.82	81.89	-0.07%	179,200
2026-10-12	82.86	83.24	81.49	81.95	-0.53%	185,500
2026-10-09	82.51	83.38	82.05	82.39	+0.00%	238,500
2026-10-08	80.90	82.85	80.66	82.39	+2.12%	421,500
2026-10-07	79.24	80.84	79.24	80.68	+1.08%	441,800
2026-10-06	79.68	79.95	78.98	79.82	+0.68%	176,300
2026-10-05	79.59	80.33	78.97	79.28	-0.55%	172,200
2026-10-02	79.88	80.67	79.55	79.72	+1.18%	187,700
2026-10-01	78.19	80.46	78.19	78.79	+1.44%	329,100
2026-09-30	75.78	78.22	75.54	77.67	+2.49%	380,500
2026-09-29	75.36	76.46	74.93	75.78	-0.17%	214,900
2026-09-28	76.78	76.96	75.00	75.91	-1.20%	266,100
2026-09-25	79.65	79.65	76.63	76.83	-3.75%	308,800
2026-09-24	78.67	79.98	78.54	79.82	+2.02%	243,300
2026-09-23	76.46	79.59	75.72	78.24	+2.31%	254,500
2026-09-22	79.63	80.11	76.16	76.47	-2.62%	365,900
2026-09-21	79.87	79.87	78.51	78.53	-1.64%	274,000
2026-09-18	79.81	79.87	76.96	79.84	-0.72%	1,094,500
2026-09-17	81.41	82.19	80.16	80.42	-1.34%	254,500
2026-09-16	82.47	83.81	80.48	81.51	-1.94%	398,200
2026-09-15	82.30	85.14	81.79	83.12	+0.47%	190,200
2026-09-14	82.74	84.78	81.97	82.73	+1.31%	287,400
2026-09-11	81.82	82.12	81.17	81.66	+0.78%	317,400
2026-09-10	81.90	82.25	80.85	81.03	-0.80%	300,600
2026-09-09	80.99	81.77	80.27	81.68	+0.29%	281,900
2026-09-08	81.23	81.66	80.00	81.44	-0.18%	169,300
2026-09-04	80.46	81.91	79.89	81.59	-0.38%	220,200
2026-09-03	82.77	82.82	80.86	81.90	-0.33%	245,100
2026-09-02	83.41	84.06	81.96	82.17	-1.38%	271,300
2026-09-01	82.48	84.70	82.48	83.32	+0.58%	355,600
2026-08-31	84.47	85.19	82.80	82.84	-2.13%	227,700
2026-08-28	86.08	86.76	84.01	84.64	-1.10%	203,500
2026-08-27	84.75	86.37	84.14	85.58	+0.32%	197,400
2026-08-26	85.33	86.57	84.47	85.31	-0.84%	211,400
2026-08-25	83.24	86.68	82.86	86.03	+2.42%	285,200
2026-08-24	83.49	85.86	83.49	84.00	+0.70%	155,900
2026-08-21	82.60	83.59	81.18	83.42	+1.26%	239,900
2026-08-20	82.05	83.30	81.67	82.38	-0.47%	155,200
2026-08-19	82.61	83.79	81.54	82.77	+0.99%	244,100
2026-08-18	81.93	82.92	80.97	81.96	+1.57%	187,000
2026-08-17	81.41	81.80	80.51	80.69	-1.99%	315,800
2026-08-14	82.33	82.40	80.66	82.33	+0.32%	266,600
2026-08-13	80.85	82.27	80.40	82.07	+2.56%	222,700
2026-08-12	79.48	80.10	77.85	80.02	+0.05%	296,200
2026-08-11	80.67	81.97	79.86	79.98	-1.80%	210,200
2026-08-10	84.00	85.02	81.24	81.45	-4.04%	289,100
2026-08-07	82.31	85.15	81.60	84.88	+2.93%	308,100
2026-08-06	83.56	83.80	77.81	82.46	-1.32%	454,200
2026-08-05	84.59	84.95	83.19	83.56	-0.18%	216,200
2026-08-04	82.17	84.11	82.17	83.71	+0.01%	296,500
2026-08-03	83.24	84.71	82.80	83.70	+2.07%	272,700
2026-07-31	84.01	86.58	80.69	82.00	-3.62%	292,000
2026-07-30	87.48	89.73	84.72	85.08	-2.90%	636,400
2026-07-29	78.29	87.86	78.29	87.62	+7.65%	724,600
2026-07-28	79.24	81.93	78.42	81.39	+3.62%	447,600
2026-07-27	76.09	78.93	76.09	78.55	+3.85%	246,800
2026-07-24	75.51	76.04	75.01	75.64	+0.85%	134,300
2026-07-23	73.37	75.13	73.37	75.00	+1.43%	222,600
2026-07-22	75.65	76.11	72.91	73.94	-2.12%	291,200
2026-07-21	74.91	75.99	73.76	75.54	-0.28%	290,900
2026-07-20	76.53	76.94	75.50	75.75	-1.02%	181,600
2026-07-17	77.48	77.70	75.63	76.53	-1.49%	225,700
2026-07-16	76.33	78.54	73.96	77.69	+2.48%	353,600
2026-07-15	83.75	83.75	75.42	75.81	-9.84%	731,900
2026-07-14	84.86	85.83	83.24	84.08	-1.91%	249,400
2026-07-13	83.93	86.02	83.93	85.72	+1.83%	246,600
2026-07-10	84.01	84.49	83.29	84.18	+0.84%	157,800
2026-07-09	82.06	83.86	81.99	83.48	+0.85%	276,100
2026-07-08	83.87	84.25	82.67	82.78	-1.38%	200,300
2026-07-07	83.48	84.37	82.60	83.94	+2.05%	358,400
2026-07-06	80.23	82.89	79.93	82.25	+1.57%	223,400
2026-07-02	79.60	81.35	79.00	80.98	+2.26%	187,800
2026-07-01	77.32	80.00	76.59	79.19	+3.35%	215,800
2026-06-30	76.99	77.58	76.48	76.62	-0.62%	217,100
2026-06-29	78.49	79.00	76.98	77.10	-2.22%	342,700
2026-06-26	76.98	79.66	76.80	78.85	+2.92%	669,000
2026-06-25	77.07	78.38	76.23	76.61	-0.39%	156,000
2026-06-24	77.14	78.01	76.31	76.91	-0.30%	222,800
2026-06-23	77.23	77.99	76.24	77.14	+0.90%	439,000
2026-06-22	75.21	76.92	74.79	76.45	+1.49%	354,100
2026-06-18	75.19	75.59	74.13	75.33	+0.21%	540,500
2026-06-17	74.91	75.77	74.43	75.17	-0.13%	216,700
2026-06-16	74.51	75.80	74.40	75.27	+1.67%	297,500
2026-06-15	76.88	77.38	73.02	74.03	-4.37%	377,200
2026-06-12	79.84	80.04	77.34	77.41	-3.06%	257,000
2026-06-11	81.51	81.69	79.78	79.85	-2.05%	227,500
2026-06-10	80.95	82.90	79.80	81.52	+1.25%	211,300
2026-06-09	80.74	82.15	79.72	80.51	-0.41%	290,200
2026-06-08	80.86	82.39	80.76	80.84	-0.91%	139,800
2026-06-05	81.13	82.51	81.13	81.58	+1.29%	187,300
2026-06-04	79.97	82.15	79.91	80.54	+1.88%	223,200
2026-06-03	78.26	79.14	77.63	79.05	-0.14%	176,500
2026-06-02	78.94	80.00	78.05	79.16	-0.29%	190,500
2026-06-01	76.78	79.40	76.04	79.39	+3.44%	254,000
2026-05-29	77.20	77.94	76.48	76.75	-0.58%	243,400
2026-05-28	77.35	78.50	76.57	77.20	-0.12%	196,000
2026-05-27	77.52	78.76	76.15	77.29	-0.69%	409,100
2026-05-26	78.01	78.80	76.97	77.83	-0.85%	177,600
2026-05-22	78.10	78.75	77.76	78.50	-0.39%	163,600
2026-05-21	79.16	79.85	76.02	78.81	-1.48%	269,700
2026-05-20	80.04	80.28	78.71	79.99	-0.06%	232,800
2026-05-19	81.50	82.08	79.89	80.04	-1.17%	272,900
2026-05-18	78.77	81.35	77.79	80.99	+2.79%	265,800
2026-05-15	79.04	79.30	78.09	78.79	-0.30%	279,700
2026-05-14	79.24	80.07	78.86	79.03	+0.37%	240,300
2026-05-13	78.26	79.18	77.70	78.74	+0.27%	357,100
2026-05-12	78.03	79.00	77.70	78.53	+1.19%	211,300
2026-05-11	80.18	80.99	76.71	77.61	-3.21%	277,000
2026-05-08	78.99	80.33	78.48	80.18	+1.38%	209,100
2026-05-07	78.50	80.23	78.09	79.09	+0.65%	260,000
2026-05-06	78.91	79.87	78.53	78.58	-0.46%	291,900
2026-05-05	77.00	79.15	76.42	78.94	+2.56%	239,700
2026-05-04	77.96	79.48	76.47	76.97	-1.62%	467,400
2026-05-01	79.67	79.67	77.65	78.24	-0.20%	289,700
2026-04-30	78.36	79.53	77.24	78.40	-0.72%	302,400
2026-04-29	77.00	79.35	76.36	78.97	+1.54%	294,300
2026-04-28	76.86	78.46	76.09	77.77	+2.38%	334,000
2026-04-27	73.53	76.76	73.53	75.96	+3.30%	448,300
2026-04-24	73.27	74.42	71.63	73.53	+1.86%	522,200
2026-04-23	74.83	77.71	69.70	72.19	-13.67%	905,600
2026-04-22	83.73	84.54	82.93	83.62	+0.01%	335,900
2026-04-21	83.35	84.66	83.08	83.61	+0.49%	217,000
2026-04-20	83.21	83.89	82.50	83.20	-0.01%	156,000
2026-04-17	82.55	83.32	82.17	83.21	+1.60%	141,700
2026-04-16	80.61	82.25	80.61	81.90	+1.84%	224,400
2026-04-15	79.25	80.86	78.85	80.42	+1.32%	154,700
2026-04-14	79.01	79.82	78.87	79.37	+0.29%	194,100
2026-04-13	81.00	82.03	78.70	79.14	-2.52%	395,700
2026-04-10	82.46	83.23	79.14	81.19	-1.54%	317,200
2026-04-09	83.47	83.47	81.55	82.46	-1.21%	299,900
2026-04-08	84.62	85.45	83.03	83.47	-0.13%	258,100
2026-04-07	83.89	84.79	83.42	83.58	-0.33%	221,400
2026-04-06	83.52	84.43	82.06	83.86	+0.22%	263,900
2026-04-02	82.95	84.30	82.29	83.68	+0.59%	178,300
2026-04-01	82.96	84.11	81.66	83.19	+0.28%	232,700
2026-03-31	83.45	84.03	81.66	82.96	+0.59%	250,100
2026-03-30	82.17	82.65	80.28	82.47	+1.24%	360,600
2026-03-27	82.50	83.09	81.23	81.46	-2.38%	293,100
2026-03-26	82.72	84.71	82.72	83.45	-0.05%	278,500
2026-03-25	82.46	83.75	81.17	83.49	+2.13%	489,200
2026-03-24	81.42	82.36	79.82	81.75	-2.52%	225,500
2026-03-23	81.52	84.33	81.52	83.86	+3.89%	281,700
2026-03-20	81.29	81.29	79.52	80.72	-0.33%	515,300
2026-03-19	80.29	81.90	80.16	80.99	+0.72%	438,300
2026-03-18	79.65	80.74	79.36	80.41	-0.15%	254,000
2026-03-17	80.23	81.30	80.01	80.53	+1.60%	359,700
2026-03-16	80.82	82.09	78.86	79.26	-1.86%	241,400
2026-03-13	79.94	81.50	79.02	80.76	+2.00%	261,800
2026-03-12	78.53	80.06	77.00	79.18	+0.39%	454,600
2026-03-11	79.18	80.05	77.85	78.87	-0.84%	391,500
2026-03-10	81.58	82.00	78.24	79.54	-3.21%	269,700
2026-03-09	82.21	83.00	79.60	82.18	-0.34%	333,400
2026-03-06	82.91	82.91	80.46	82.46	-2.02%	290,200
2026-03-05	81.61	85.09	81.47	84.16	+3.14%	392,300
2026-03-04	85.92	86.33	80.75	81.60	-5.03%	683,300
2026-03-03	82.89	86.48	82.30	85.92	+1.75%	319,400
2026-03-02	82.28	84.88	81.06	84.44	+2.63%	393,700
2026-02-27	79.92	83.67	77.00	82.28	+4.94%	561,100
2026-02-26	76.68	79.06	75.26	78.41	+3.20%	437,500
2026-02-25	75.19	75.98	74.10	75.98	+0.73%	350,900
2026-02-24	74.91	76.00	74.37	75.43	+0.69%	352,100
2026-02-23	76.15	76.15	73.70	74.91	-1.59%	309,900
2026-02-20	75.98	77.68	75.55	76.12	+0.32%	396,900
2026-02-19	76.52	77.01	75.25	75.88	-0.90%	276,900
2026-02-18	75.87	77.01	75.49	76.57	+0.92%	242,400
2026-02-17	75.73	77.36	74.53	75.87	+0.98%	214,900
2026-02-13	74.06	76.11	72.17	75.13	+1.44%	261,300
2026-02-12	77.45	78.28	72.76	74.06	-4.15%	354,500
2026-02-11	81.29	81.36	77.10	77.27	-4.16%	235,200
2026-02-10	79.79	81.92	79.55	80.62	+0.89%	146,300
2026-02-09	81.06	81.06	79.50	79.91	-1.78%	119,000
2026-02-06	80.67	81.71	79.93	81.36	+1.69%	189,500
2026-02-05	81.84	83.15	79.22	80.01	-1.64%	306,700
2026-02-04	80.53	82.74	79.63	81.34	+1.42%	188,600
2026-02-03	85.58	85.58	78.75	80.20	-6.70%	320,400
2026-02-02	84.53	86.76	83.85	85.96	+1.11%	138,200
2026-01-30	83.93	85.38	83.80	85.02	+0.54%	177,300
2026-01-29	84.83	85.70	81.78	84.56	+0.30%	193,400
2026-01-28	84.57	85.80	83.68	84.31	+0.44%	187,100
2026-01-27	84.65	85.43	83.45	83.94	-1.13%	109,900
2026-01-26	85.34	86.16	83.95	84.90	-0.84%	108,400
2026-01-23	86.01	86.44	84.61	85.62	-0.80%	96,700
2026-01-22	85.94	87.38	85.70	86.31	+0.71%	106,800
2026-01-21	84.34	85.71	84.34	85.70	+2.32%	189,200
2026-01-20	83.66	84.17	83.20	83.76	-0.19%	93,300
2026-01-16	84.14	84.50	83.20	83.92	-0.71%	111,000
2026-01-15	83.63	85.52	83.63	84.52	+0.84%	117,300
2026-01-14	83.40	84.10	82.93	83.82	+0.05%	131,400
2026-01-13	83.88	84.12	83.20	83.78	-0.19%	130,900
2026-01-12	83.39	84.93	82.68	83.94	+0.74%	134,900
2026-01-09	83.26	84.49	82.66	83.32	-0.08%	136,700
2026-01-08	81.19	83.39	80.82	83.39	+1.96%	493,000
2026-01-07	85.81	85.81	81.25	81.79	-4.42%	593,000
2026-01-06	84.09	85.95	83.95	85.57	+0.94%	282,700
2026-01-05	78.66	85.90	78.53	84.77	+7.88%	366,000
2026-01-02	80.00	81.05	78.42	78.58	-2.02%	137,500
2025-12-31	81.12	81.69	80.14	80.20	-1.13%	118,700
2025-12-30	80.74	81.53	80.51	81.12	+0.35%	113,600
2025-12-29	81.17	81.53	80.32	80.84	-0.38%	84,300
2025-12-26	80.95	81.29	80.24	81.15	+0.56%	82,200
2025-12-24	80.13	81.12	80.13	80.70	+0.67%	65,000
2025-12-23	80.24	80.88	79.99	80.16	-0.15%	299,300
2025-12-22	80.32	81.77	80.01	80.28	-0.17%	100,000
2025-12-19	82.56	83.13	79.64	80.42	-3.11%	461,100
2025-12-18	81.86	83.26	80.36	83.00	+1.93%	180,900
2025-12-17	80.57	82.29	80.57	81.43	+0.58%	202,800
2025-12-16	80.73	81.80	80.60	80.96	+0.68%	136,600
2025-12-15	80.50	82.38	80.15	80.41	-0.45%	207,300
2025-12-12	81.15	82.12	79.41	80.77	-0.23%	190,500
2025-12-11	79.41	81.15	79.08	80.96	+2.18%	175,400
2025-12-10	78.25	79.55	77.83	79.23	+1.25%	172,100
2025-12-09	76.67	78.26	76.67	78.25	+2.14%	184,700
2025-12-08	80.10	80.10	75.83	76.61	-4.43%	189,100
2025-12-05	80.18	80.55	79.42	80.16	-0.06%	147,000
2025-12-04	79.57	80.96	79.15	80.21	+0.73%	148,200
2025-12-03	79.09	80.74	79.09	79.63	+0.81%	159,400
2025-12-02	78.76	80.14	77.85	78.99	+0.95%	378,200
2025-12-01	76.90	78.62	76.90	78.25	+0.29%	165,300
2025-11-28	77.79	78.30	77.44	78.02	+0.28%	67,900
2025-11-26	77.10	78.79	76.89	77.80	+0.70%	260,700
2025-11-25	76.69	78.56	76.69	77.26	+1.43%	134,300
2025-11-24	77.75	78.07	75.04	76.17	-2.45%	236,400
2025-11-21	76.92	78.94	76.62	78.08	+1.51%	145,200
2025-11-20	79.05	80.05	76.91	76.92	-1.56%	103,600
2025-11-19	77.52	78.80	77.04	78.14	+0.41%	108,900
2025-11-18	77.24	78.07	75.03	77.82	+0.76%	109,600
2025-11-17	79.76	80.23	76.91	77.23	-3.51%	152,900
2025-11-14	80.34	80.68	78.65	80.04	-0.74%	106,400
2025-11-13	79.88	80.98	79.70	80.64	+0.95%	138,900
2025-11-12	79.94	81.65	79.53	79.88	-0.52%	159,300
2025-11-11	78.85	80.53	77.79	80.30	+2.40%	100,400
2025-11-10	75.77	78.78	75.75	78.42	+3.16%	265,100
2025-11-07	75.87	77.56	75.62	76.02	+0.94%	161,600
2025-11-06	79.18	80.46	75.01	75.31	+0.70%	212,100
2025-11-05	75.66	75.95	74.18	74.79	-0.32%	272,100
2025-11-04	74.84	75.67	73.65	75.03	+0.52%	171,800
2025-11-03	75.42	75.84	73.75	74.64	-1.76%	206,100
2025-10-31	78.63	78.63	75.03	75.98	-4.09%	184,100
2025-10-30	78.53	80.20	78.51	79.22	+1.24%	164,100
2025-10-29	83.33	83.77	77.32	78.25	-6.65%	173,500
2025-10-28	83.53	84.42	82.74	83.82	-0.14%	79,700
2025-10-27	83.98	84.66	83.28	83.94	-0.10%	78,700
2025-10-24	83.79	84.23	83.25	84.02	+0.39%	75,300
2025-10-23	82.87	84.08	82.50	83.69	+0.64%	84,700
2025-10-22	83.84	84.61	82.83	83.16	-0.38%	119,800
2025-10-21	81.25	83.77	80.90	83.48	+2.66%	98,300
2025-10-20	81.03	81.85	80.12	81.32	+1.04%	125,500

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 1월 (+7.28%). 가장 약한 달: 10월 (-11.39%). 일별 데이터 2년치(2025–2026) 기준.

1월+7.28%
2월-11.08%
3월+0.82%
4월-4.79%
5월+5.16%
6월-5.61%
7월-5.16%
8월+3.81%
9월-1.36%
10월-11.39%
11월+4.53%
12월+2.49%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Strategic Education Inc (STRA)의 최근 종가는 얼마입니까?

2026-10-16 기준 81.33. Closelook 데이터 레이크의 일별 가격 기록 기준.

STRA의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 89.73, 최저 69.70 (2026-10-16 기준).

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

역사적으로 STRA의 가장 강한 달은 1월(평균 +7.28%), 가장 약한 달은 10월(평균 -11.39%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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