Hot Features
프리미엄
Stride Inc (LRN)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.99 | -4.26334519573 | 140.5 | 143.32 | 134 | 589640 | 138.85250117 | CS |
| 4 | 17.16 | 14.6229228803 | 117.35 | 145 | 116.07 | 921995 | 135.07842667 | CS |
| 12 | 27.62 | 25.8396482365 | 106.89 | 145 | 102.72 | 796339 | 119.76769694 | CS |
| 26 | 52.69 | 64.3974578343 | 81.82 | 145 | 63.25 | 970139 | 96.31918791 | CS |
| 52 | 77.39 | 135.486694678 | 57.12 | 145 | 56.17 | 826697 | 84.35973903 | CS |
| 156 | 102.38 | 318.643012761 | 32.13 | 145 | 30.66 | 671599 | 59.96142338 | CS |
| 260 | 118.25 | 727.244772448 | 16.26 | 145 | 15.06 | 739099 | 46.72050306 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740181200 | 134.24 | -4.66 | -3.35 | 139.19999 | 139.44 | 134.06 | 697091 |
| 1740094800 | 138.9 | -3.06 | -2.16 | 140.88 | 141.59 | 136.57 | 670346 |
| 1740008400 | 141.96 | -0.18 | -0.13 | 141.3 | 142.31 | 139.6 | 415685 |
| 1739922000 | 142.13999 | 1.94 | 1.38 | 140.5 | 143.32 | 139.8151 | 575438 |
| 1739576400 | 140.19999 | 0.86 | 0.62 | 139.54 | 141.76499 | 138.6474 | 380574 |
| 1739490000 | 139.34 | -1.13 | -0.80 | 141.1 | 142 | 138.41 | 683057 |
| 1739403600 | 140.47 | 1.5 | 1.08 | 137.82 | 140.9 | 137.2301 | 519407 |
| 1739317200 | 138.97 | -1.76 | -1.25 | 140 | 140.095 | 137.5951 | 657007 |
| 1739230800 | 140.72999 | -1.55 | -1.09 | 143 | 144.66 | 139.6 | 864329 |
| 1738971600 | 142.28 | 3 | 2.15 | 139.96 | 145 | 139.675 | 1412978 |
| 1738885200 | 139.28 | 0.74 | 0.53 | 139.86 | 140.4675 | 137.7954 | 865815 |
| 1738798800 | 138.54 | 1.96 | 1.44 | 137.6 | 140.5 | 136.57499 | 911643 |
| 1738712400 | 136.58 | -1.08 | -0.78 | 138.1 | 140.41 | 136.29 | 1211168 |
| 1738626000 | 137.66 | 2.76 | 2.05 | 132.19999 | 138.43 | 130.55 | 1149741 |
| 1738366800 | 134.9 | 0.77 | 0.57 | 135.56 | 137.535 | 133.61 | 1285778 |
| 1738280400 | 134.13 | 6.26 | 4.90 | 129.08 | 137.25 | 128.5428 | 1303133 |
| 1738194000 | 127.87 | 7.23 | 5.99 | 129.99 | 132.87799 | 126.005 | 1916600 |
| 1738107600 | 120.64 | 1.73 | 1.45 | 119.5 | 121.4 | 117.79 | 1056708 |
| 1738021200 | 118.91 | -0.47 | -0.39 | 117.35 | 120.86 | 116.07 | 941415 |
| 1737762000 | 119.38 | 1.89 | 1.61 | 118.94 | 120.39 | 118.75 | 565798 |
| 1737675600 | 117.49 | 0 | 0.00 | 117.49 | 117.49 | 117.49 | 0 |
| 1737589200 | 117.49 | 0.95 | 0.82 | 117.24 | 118.58 | 116.06 | 959328 |
| 1737502800 | 116.54 | 2.38 | 2.08 | 116.14 | 117.64 | 114.0001 | 866699 |
| 1737157200 | 114.16 | 1.21 | 1.07 | 113.8 | 115.02 | 113 | 866205 |
| 1737070800 | 112.95 | 1.59 | 1.43 | 111.39 | 115.4176 | 111.39 | 798568 |
| 1736984400 | 111.36 | 2.09 | 1.91 | 110.95 | 112.38 | 110 | 798132 |
| 1736898000 | 109.27 | -0.23 | -0.21 | 110.37 | 112 | 108.033 | 1030892 |
| 1736811600 | 109.5 | -1.63 | -1.47 | 110 | 110.22 | 105.35 | 979045 |
| 1736552400 | 111.13 | 2.11 | 1.94 | 110.93 | 114.715 | 109.4 | 1577746 |
| 1736379600 | 109.02 | 1.8 | 1.68 | 106.85 | 110.6099 | 105.2555 | 1062376 |
| 1736293200 | 107.22 | 0.65 | 0.61 | 107.77 | 108.015 | 104.59 | 461066 |
| 1736206800 | 106.57 | -0.57 | -0.53 | 107.29 | 108.94 | 105.25 | 927537 |
| 1735947600 | 107.14 | 0.8 | 0.75 | 106.99 | 107.6017 | 106.0666 | 526507 |
| 1735861200 | 106.34 | 2.41 | 2.32 | 105.21 | 107.95 | 103.74 | 857763 |
| 1735688400 | 103.93 | -1.53 | -1.45 | 105.7 | 106.58 | 103.86 | 395663 |
| 1735602000 | 105.46 | 0.49 | 0.47 | 104.5 | 107.33 | 104.5 | 546721 |
| 1735342800 | 104.97 | -0.53 | -0.50 | 105.025 | 105.21 | 103.7478 | 318459 |
| 1735256400 | 105.5 | 0.02 | 0.02 | 105.21 | 106.66 | 104.6779 | 307530 |
| 1735077840 | 105.48 | 0.71 | 0.68 | 104.66 | 106.07 | 102.9819 | 172949 |
| 1734997200 | 104.77 | -0.44 | -0.42 | 104.89 | 105.2556 | 102.72 | 372501 |
| 1734738000 | 105.21 | -0.87 | -0.82 | 104.67 | 106.23 | 104.0021 | 637534 |
| 1734651600 | 106.08 | 0.79 | 0.75 | 106.63 | 107.67 | 105.14 | 1173230 |
| 1734565200 | 105.29 | -2.31 | -2.15 | 108.01 | 109.52 | 104.36 | 690141 |
| 1734478800 | 107.6 | -1.34 | -1.23 | 108.29 | 109.24 | 107.15 | 837748 |
| 1734392400 | 108.94 | 2.72 | 2.56 | 104.24 | 109.155 | 103.08 | 746512 |
| 1734133200 | 106.22 | -1.19 | -1.11 | 106.84 | 107.67 | 106.18 | 402782 |
| 1734046800 | 107.41 | 1.18 | 1.11 | 106.59 | 107.52 | 105.91 | 406198 |
| 1733960400 | 106.23 | 0 | 0.00 | 107.13 | 108.19 | 106.21 | 523323 |
| 1733874000 | 106.23 | -1.66 | -1.54 | 105.85 | 107.65 | 105.49 | 1057922 |
| 1733787600 | 107.89 | -2.55 | -2.31 | 109.975 | 110.1673 | 107 | 609704 |
| 1733528400 | 110.44 | -0.1 | -0.09 | 110.68 | 112.09 | 109.6 | 505294 |
| 1733442000 | 110.54 | -0.25 | -0.23 | 111 | 112.525 | 109.58 | 847739 |
| 1733355600 | 110.79 | 0.75 | 0.68 | 110.74 | 112.8 | 109.8 | 946981 |
| 1733269200 | 110.04 | 3.05 | 2.85 | 106.42 | 111.14 | 106.32 | 968582 |
| 1733182800 | 106.99 | 0.12 | 0.11 | 106.89 | 107.34 | 105 | 739192 |
| 1732917840 | 106.87 | -0.17 | -0.16 | 107.19 | 107.2 | 105.23 | 352291 |
| 1732750800 | 107.04 | -1.41 | -1.30 | 108.15 | 108.4 | 105.35 | 526509 |
| 1732664400 | 108.45 | 2.38 | 2.24 | 105.2325 | 108.48 | 104.97 | 567554 |
| 1732578000 | 106.07 | 2.12 | 2.04 | 104.415 | 107.41 | 104.2 | 724277 |
