Stride Inc (LRN)

LRN
🏛️ 미국 →
149.97
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 59.27 59.85 59.05 59.37 0.4M
2023-12-28 59.61 59.75 59.07 59.38 0.5M
2023-12-27 59.82 60.44 59.61 59.77 0.3M
2023-12-26 59.74 60.13 59.35 59.89 0.2M
2023-12-22 60.00 60.33 59.08 59.72 0.3M
2023-12-21 60.05 60.08 58.76 59.18 0.4M
2023-12-20 60.42 60.74 59.17 59.52 0.6M
2023-12-19 60.57 61.07 59.92 60.60 0.4M
2023-12-18 60.15 60.98 59.89 60.53 0.4M
2023-12-15 60.20 60.26 59.50 60.00 1.5M
2023-12-14 62.27 62.56 58.95 60.08 0.9M
2023-12-13 61.37 62.36 60.74 62.27 0.7M
2023-12-12 60.80 62.07 60.70 61.27 0.5M
2023-12-11 60.33 61.14 59.96 60.86 0.5M
2023-12-08 59.97 60.78 59.93 60.25 0.5M
2023-12-07 60.55 60.85 59.91 60.17 0.4M
2023-12-06 60.73 61.23 59.98 60.69 0.9M
2023-12-05 61.03 61.64 60.27 60.30 0.4M
2023-12-04 61.10 61.87 60.53 61.22 0.7M
2023-12-01 60.58 61.21 59.94 61.09 0.6M
2023-11-30 59.71 60.95 59.50 60.58 1.1M
2023-11-29 57.85 59.90 57.66 59.82 1.1M
2023-11-28 57.63 58.13 57.18 57.74 0.6M
2023-11-27 58.08 58.15 57.41 57.53 0.6M
2023-11-24 58.90 59.12 58.07 58.12 0.2M
2023-11-22 58.43 58.82 58.12 58.80 0.3M
2023-11-21 57.66 58.27 57.37 58.10 0.4M
2023-11-20 57.30 58.21 57.26 57.89 0.4M
2023-11-17 57.12 57.68 56.80 57.14 0.4M
2023-11-16 57.23 57.82 56.85 57.09 0.6M
2023-11-15 58.01 58.39 56.54 57.01 0.6M
2023-11-14 56.93 57.99 56.68 57.96 0.6M
2023-11-13 56.20 57.29 55.66 56.74 0.6M
2023-11-10 56.74 56.94 55.86 56.00 0.5M
2023-11-09 56.67 57.39 56.45 56.80 0.5M
2023-11-08 56.07 56.67 55.46 56.63 0.6M
2023-11-07 56.08 56.80 55.91 56.11 0.6M
2023-11-06 55.87 56.32 55.45 56.25 0.7M
2023-11-03 55.06 56.55 54.79 55.87 1.2M
2023-11-02 55.91 55.94 54.74 55.04 0.8M
2023-11-01 55.29 55.75 54.61 55.38 0.8M
2023-10-31 55.17 55.55 54.72 54.98 0.8M
2023-10-30 54.49 55.74 54.12 55.24 1.2M
2023-10-27 53.33 54.47 53.19 54.44 1.3M
2023-10-26 52.89 54.42 51.75 53.24 1.7M
2023-10-25 50.56 54.35 50.29 52.52 5.9M
2023-10-24 43.90 45.06 43.90 44.50 1.3M
2023-10-23 44.36 44.59 43.77 43.81 0.6M
2023-10-20 45.22 45.37 44.10 44.60 0.6M
2023-10-19 45.64 46.03 45.08 45.13 0.4M
2023-10-18 46.01 46.08 45.43 45.73 0.3M
2023-10-17 45.62 46.44 45.62 46.11 0.7M
2023-10-16 45.48 46.01 45.48 45.79 0.5M
2023-10-13 45.81 46.11 45.28 45.32 0.4M
2023-10-12 46.13 46.15 45.30 45.64 0.2M
2023-10-11 45.49 46.15 45.40 45.94 0.4M
2023-10-10 45.39 45.97 45.34 45.48 0.4M
2023-10-09 44.79 45.23 44.62 45.21 0.5M
2023-10-06 45.56 45.69 44.98 45.10 0.3M
2023-10-05 45.45 45.87 45.33 45.66 0.3M
2023-10-04 44.98 45.75 44.96 45.45 0.3M
2023-10-03 44.59 45.27 44.51 44.90 0.5M
2023-10-02 44.93 45.05 44.49 44.76 0.5M
2023-09-29 45.58 45.76 44.99 45.03 0.3M
2023-09-28 45.47 45.82 45.24 45.39 0.4M
2023-09-27 45.49 45.76 45.09 45.44 0.3M
2023-09-26 44.64 45.25 44.64 45.10 0.3M
2023-09-25 44.86 45.36 44.82 44.94 0.5M
2023-09-22 44.47 45.29 44.45 45.01 0.3M
2023-09-21 44.83 44.86 44.25 44.41 0.2M
2023-09-20 44.75 45.29 44.75 44.98 0.4M
2023-09-19 44.67 44.97 44.38 44.59 0.4M
2023-09-18 44.54 45.31 44.41 44.73 0.4M
2023-09-15 44.58 44.66 43.83 44.39 2.8M
2023-09-14 44.72 44.94 44.29 44.58 0.4M
2023-09-13 44.25 45.03 44.25 44.45 0.6M
2023-09-12 44.18 44.80 43.97 44.16 0.3M
2023-09-11 44.15 44.63 44.00 44.28 0.4M
2023-09-08 43.19 44.29 43.19 44.11 0.5M
2023-09-07 43.19 43.54 42.95 43.39 0.6M
2023-09-06 43.22 43.49 42.96 43.20 0.3M
2023-09-05 43.71 43.74 41.70 43.02 0.6M
2023-09-01 42.80 45.19 42.75 44.09 0.9M
2023-08-31 41.74 42.59 41.74 42.49 0.4M
2023-08-30 41.34 41.95 41.27 41.88 0.3M
2023-08-29 41.15 41.47 40.84 41.45 0.4M
2023-08-28 41.15 41.36 40.98 41.20 0.2M
2023-08-25 41.30 41.43 40.77 41.12 0.2M
2023-08-24 41.32 41.67 41.12 41.28 0.3M
2023-08-23 40.79 41.47 40.61 41.43 0.4M
2023-08-22 40.73 40.83 40.30 40.66 0.3M
2023-08-21 40.65 41.46 40.59 40.66 0.5M
2023-08-18 40.52 40.83 40.06 40.70 0.5M
2023-08-17 40.58 42.26 40.58 40.90 0.6M
2023-08-16 43.17 43.17 39.80 40.06 1.1M
2023-08-15 38.58 38.91 38.15 38.29 0.6M
2023-08-14 39.53 39.69 38.79 38.88 0.3M
2023-08-11 38.89 39.59 38.89 39.59 0.2M
2023-08-10 39.19 39.78 38.89 39.16 0.2M
2023-08-09 39.60 39.78 39.14 39.24 0.3M
2023-08-08 39.63 39.64 38.98 39.33 0.4M
2023-08-07 39.20 39.78 38.90 39.56 0.4M
2023-08-04 39.33 39.87 39.13 39.27 0.5M
2023-08-03 38.60 39.21 38.45 39.13 0.2M
2023-08-02 38.44 39.06 38.35 38.57 0.4M
2023-08-01 38.21 39.01 38.01 38.86 0.3M
2023-07-31 38.63 38.85 38.11 38.21 0.3M
2023-07-28 38.05 38.69 37.97 38.64 0.3M
2023-07-27 37.83 38.14 37.51 37.73 0.3M
2023-07-26 37.75 38.12 37.70 37.92 0.2M
2023-07-25 37.89 38.12 37.44 37.75 0.2M
2023-07-24 38.02 38.16 37.64 38.09 0.2M
2023-07-21 37.95 38.26 37.69 38.00 0.3M
2023-07-20 38.77 38.80 37.18 37.71 0.3M
2023-07-19 38.17 38.94 38.17 38.81 0.4M
2023-07-18 37.37 38.10 37.15 38.02 0.5M
2023-07-17 37.25 37.66 37.13 37.37 0.3M
2023-07-14 36.78 37.39 36.63 37.30 0.4M
2023-07-13 37.05 37.50 36.84 37.01 0.3M
2023-07-12 36.88 37.02 36.35 37.00 0.9M
2023-07-11 36.84 37.63 36.45 36.60 0.5M
2023-07-10 36.66 37.54 36.51 36.86 0.5M
2023-07-07 36.13 36.75 36.05 36.74 0.3M
2023-07-06 36.36 36.37 35.61 35.82 0.4M
2023-07-05 37.05 37.05 36.54 36.59 0.5M
2023-07-03 37.09 37.40 36.86 37.23 0.3M
2023-06-30 37.45 37.53 37.14 37.23 0.3M
2023-06-29 37.34 37.64 36.94 37.29 0.2M
2023-06-28 37.23 37.54 36.69 37.36 0.2M
2023-06-27 37.25 37.61 37.00 37.26 0.3M
2023-06-26 37.39 37.68 37.22 37.25 0.2M
2023-06-23 38.00 38.44 37.51 37.54 0.3M
2023-06-22 38.54 38.98 38.13 38.41 0.3M
2023-06-21 38.98 38.99 38.13 38.37 0.3M
2023-06-20 39.76 39.83 38.90 39.16 0.5M
2023-06-16 39.13 39.84 38.33 39.80 1.1M
2023-06-15 39.89 40.00 38.82 38.88 0.6M
2023-06-14 40.62 40.76 39.85 40.09 0.6M
2023-06-13 41.15 41.53 40.64 40.70 0.2M
2023-06-12 41.32 41.32 40.76 41.04 0.2M
2023-06-09 41.78 41.88 41.20 41.26 0.2M
2023-06-08 41.78 41.99 41.41 41.56 0.3M
2023-06-07 42.15 42.50 41.57 41.79 0.3M
2023-06-06 41.36 42.17 40.95 42.06 0.3M
2023-06-05 41.62 41.77 40.56 41.53 0.3M
2023-06-02 41.38 41.95 40.98 41.89 0.3M
2023-06-01 40.24 41.07 39.94 40.95 0.3M
2023-05-31 40.13 40.60 39.95 40.41 0.4M
2023-05-30 40.25 40.81 39.89 40.10 0.2M
2023-05-26 40.29 40.56 39.26 40.12 0.4M
2023-05-25 41.13 41.22 40.08 40.28 0.3M
2023-05-24 41.12 41.51 40.79 41.18 0.2M
2023-05-23 41.50 41.72 41.22 41.42 0.3M
2023-05-22 41.82 41.93 41.39 41.71 0.3M
2023-05-19 41.85 41.98 41.49 41.75 0.4M
2023-05-18 41.61 42.20 41.52 41.67 0.3M
2023-05-17 42.18 42.18 41.49 41.64 0.2M
2023-05-16 42.28 42.38 41.71 41.91 0.3M
2023-05-15 42.01 42.44 41.92 42.29 0.3M
2023-05-12 42.33 42.78 41.50 41.90 0.4M
2023-05-11 41.25 42.16 40.89 42.11 0.3M
2023-05-10 41.87 42.73 41.37 41.53 0.3M
2023-05-09 41.24 41.56 40.59 41.27 0.2M
2023-05-08 41.09 42.04 40.94 41.26 0.3M
2023-05-05 40.12 41.81 40.12 41.18 0.5M
2023-05-04 41.04 41.04 40.09 40.72 0.5M
2023-05-03 41.46 42.29 40.97 41.31 0.7M
2023-05-02 41.76 42.17 39.92 41.29 0.8M
2023-05-01 42.90 43.31 42.71 42.83 0.4M
2023-04-28 42.56 43.39 42.40 42.96 0.6M
2023-04-27 42.85 43.80 41.84 42.52 1.2M
2023-04-26 42.99 45.48 42.22 42.74 1.8M
2023-04-25 37.96 38.51 37.78 37.79 0.5M
2023-04-24 37.80 38.20 37.47 38.10 0.3M
2023-04-21 38.19 38.20 37.65 37.80 0.2M
2023-04-20 38.23 38.25 37.70 38.01 0.3M
2023-04-19 38.09 38.51 37.74 38.29 0.6M
2023-04-18 38.41 38.42 37.48 38.06 0.3M
2023-04-17 38.53 38.75 38.08 38.28 0.3M
2023-04-14 38.57 38.90 38.15 38.31 0.2M
2023-04-13 37.85 38.80 37.85 38.59 0.3M
2023-04-12 38.88 38.88 37.80 37.80 0.6M
2023-04-11 38.30 38.74 38.30 38.62 0.4M
2023-04-10 37.73 38.28 37.64 38.23 0.4M
2023-04-06 37.88 38.20 37.65 37.89 0.3M
2023-04-05 38.16 38.40 37.43 37.80 0.4M
2023-04-04 39.23 39.31 38.15 38.45 0.3M
2023-04-03 39.18 39.51 38.19 39.11 0.6M
2023-03-31 39.35 39.66 39.05 39.25 0.5M
2023-03-30 38.90 39.05 38.59 39.03 0.3M
2023-03-29 39.68 39.73 38.77 38.77 0.4M
2023-03-28 39.47 39.97 39.10 39.52 0.3M
2023-03-27 39.07 39.58 38.89 39.53 0.3M
2023-03-24 37.91 38.74 37.61 38.68 0.3M
2023-03-23 38.23 38.55 37.64 38.13 0.4M
2023-03-22 38.91 39.04 38.01 38.03 0.4M
2023-03-21 39.24 39.59 38.56 38.92 0.3M
2023-03-20 38.96 39.73 38.60 38.68 0.3M
2023-03-17 39.70 39.87 38.59 38.66 0.8M
2023-03-16 38.94 39.77 38.81 39.57 0.3M
2023-03-15 39.39 39.96 38.84 39.51 0.5M
2023-03-14 40.54 41.08 39.99 40.34 0.4M
2023-03-13 39.27 40.33 39.07 39.56 0.3M
2023-03-10 41.64 41.97 39.89 40.09 0.7M
2023-03-09 43.84 43.84 42.62 43.12 0.3M
2023-03-08 43.98 43.98 42.98 43.82 0.4M
2023-03-07 42.78 44.22 42.72 44.08 0.6M
2023-03-06 42.70 42.92 42.12 42.88 0.4M
2023-03-03 42.64 42.91 42.03 42.76 0.4M
2023-03-02 41.99 42.85 41.86 42.45 0.4M
2023-03-01 42.55 43.00 41.89 42.21 0.5M
2023-02-28 42.79 43.66 42.47 42.47 0.6M
2023-02-27 43.59 43.84 42.55 42.83 0.3M
2023-02-24 42.97 43.61 42.85 43.37 0.4M
2023-02-23 43.50 44.09 43.24 43.25 0.5M
2023-02-22 43.24 43.49 42.63 43.35 0.7M
2023-02-21 43.47 43.88 43.29 43.33 0.5M
2023-02-17 44.12 44.27 43.52 43.89 0.6M
2023-02-16 42.98 44.00 42.74 43.82 0.9M
2023-02-15 42.76 43.58 42.48 43.40 0.4M
2023-02-14 42.38 43.30 42.20 42.86 0.6M
2023-02-13 41.68 42.67 41.63 42.66 0.5M
2023-02-10 41.15 41.65 40.84 41.60 0.3M
2023-02-09 41.10 41.54 41.10 41.39 0.4M
2023-02-08 41.88 41.92 40.47 40.74 0.4M
2023-02-07 41.41 42.00 40.50 41.80 0.7M
2023-02-06 42.49 42.49 41.43 41.73 0.5M
2023-02-03 42.26 43.06 41.87 42.85 0.9M
2023-02-02 43.26 43.57 42.00 42.55 0.6M
2023-02-01 42.74 43.47 41.42 43.25 0.7M
2023-01-31 41.69 42.94 41.44 42.93 0.7M
2023-01-30 41.00 41.82 40.53 41.65 0.6M
2023-01-27 40.25 41.88 40.25 41.00 0.9M
2023-01-26 40.95 40.97 39.70 40.11 1.2M
2023-01-25 40.51 41.95 38.61 40.86 4.2M
2023-01-24 32.53 32.85 31.93 32.00 0.9M
2023-01-23 32.19 32.72 31.99 32.54 0.5M
2023-01-20 32.14 32.26 31.68 32.08 0.8M
2023-01-19 31.88 32.13 31.71 31.85 0.4M
2023-01-18 32.15 32.53 31.77 31.77 0.5M
2023-01-17 33.00 33.40 31.98 32.05 1.0M
2023-01-13 32.93 33.65 32.80 33.06 0.2M
2023-01-12 32.96 33.40 32.83 33.04 0.3M
2023-01-11 33.13 33.17 32.39 33.03 0.3M
2023-01-10 32.81 33.11 32.32 32.87 0.6M
2023-01-09 32.39 32.96 32.29 32.72 0.3M
2023-01-06 33.09 33.22 32.22 32.29 0.3M
2023-01-05 32.02 33.10 31.88 32.91 0.3M
2023-01-04 33.06 33.43 32.26 32.29 0.4M
2023-01-03 31.53 33.33 31.34 33.11 0.5M