시장 데이터를 불러오는 중
전체 종목
Skillful Craftsman Education Technology Limited - Ordinary Share 과거 주가
Skillful Craftsman Education Technology Limited - Ordinary Share · EDTK · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Skillful Craftsman Education Technology Limited - Ordinary Share · EDTK · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,280 | ₩1,294 | ₩1,246 | ₩1,276 | -0.31% | 1.5만 |
| 2026.10.08 | ₩1,260 | ₩1,313 | ₩1,206 | ₩1,313 | +4.26% | 1.8만 |
| 2026.10.07 | ₩1,272 | ₩1,297 | ₩1,194 | ₩1,241 | -2.42% | 45.4만 |
| 2026.10.06 | ₩1,367 | ₩1,367 | ₩1,367 | ₩1,367 | 0.00% | 1.2천 |
| 2026.10.05 | ₩1,367 | ₩1,367 | ₩1,367 | ₩1,367 | 0.00% | 1.6천 |
| 2026.10.02 | ₩1,340 | ₩1,367 | ₩1,340 | ₩1,340 | 0.00% | 2.5천 |
| 2026.10.01 | ₩1,635 | ₩1,822 | ₩1,340 | ₩1,340 | -18.03% | 3.4만 |
| 2026.09.30 | ₩1,467 | ₩1,467 | ₩1,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,380 |
| -5.94% |
| 7.9천 |
| 2026.09.29 | ₩1,396 | ₩1,675 | ₩1,396 | ₩1,407 | +0.77% | 1.5만 |
|---|
| 2026.09.28 | ₩1,394 | ₩1,394 | ₩1,380 | ₩1,380 | -0.96% | 500 |
|---|
| 2026.09.25 | ₩1,420 | ₩1,434 | ₩1,407 | ₩1,407 | -0.94% | 1천 |
|---|
| 2026.09.24 | ₩1,474 | ₩1,541 | ₩1,435 | ₩1,439 | -2.36% | 2.6천 |
|---|
| 2026.09.23 | ₩1,394 | ₩1,407 | ₩1,387 | ₩1,407 | +0.96% | 5.6천 |
|---|
| 2026.09.22 | ₩1,340 | ₩1,380 | ₩1,340 | ₩1,380 | +3.00% | 4.6천 |
|---|
| 2026.09.21 | ₩1,394 | ₩1,394 | ₩1,340 | ₩1,340 | -3.85% | 800 |
|---|
| 2026.09.18 | ₩1,313 | ₩1,367 | ₩1,313 | ₩1,353 | +3.06% | 1.8천 |
|---|
| 2026.09.17 | ₩1,273 | ₩1,360 | ₩1,273 | ₩1,353 | +6.32% | 7.3천 |
|---|
| 2026.09.16 | ₩1,242 | ₩1,273 | ₩1,242 | ₩1,260 | +1.40% | 3천 |
|---|
| 2026.09.15 | ₩1,238 | ₩1,253 | ₩1,233 | ₩1,233 | -0.43% | 1.6천 |
|---|
| 2026.09.14 | ₩1,257 | ₩1,257 | ₩1,240 | ₩1,240 | -1.39% | 2.1천 |
|---|
| 2026.09.11 | ₩1,201 | ₩1,233 | ₩1,201 | ₩1,233 | +2.68% | 2.4천 |
|---|
| 2026.09.10 | ₩1,273 | ₩1,273 | ₩1,233 | ₩1,233 | -3.16% | 1천 |
|---|
| 2026.09.09 | ₩1,234 | ₩1,234 | ₩1,234 | ₩1,234 | 0.00% | 2.2천 |
|---|
| 2026.09.08 | ₩1,195 | ₩1,273 | ₩1,167 | ₩1,272 | +6.39% | 1.8만 |
|---|
| 2026.09.04 | ₩1,215 | ₩1,215 | ₩1,186 | ₩1,206 | -0.77% | 2.6천 |
|---|
| 2026.09.03 | ₩1,197 | ₩1,197 | ₩1,179 | ₩1,179 | -1.46% | 2천 |
|---|
| 2026.09.02 | ₩1,209 | ₩1,209 | ₩1,160 | ₩1,179 | -2.44% | 6천 |
|---|
| 2026.09.01 | ₩1,221 | ₩1,221 | ₩1,179 | ₩1,179 | -3.40% | 3.4천 |
|---|
| 2026.08.31 | ₩1,240 | ₩1,240 | ₩1,193 | ₩1,193 | -3.78% | 6.3천 |
|---|
| 2026.08.28 | ₩1,248 | ₩1,248 | ₩1,203 | ₩1,206 | -3.33% | 5.8천 |
|---|
| 2026.08.27 | ₩1,248 | ₩1,254 | ₩1,206 | ₩1,206 | -3.33% | 4.7천 |
|---|
| 2026.08.26 | ₩1,221 | ₩1,249 | ₩1,221 | ₩1,222 | +0.11% | 2.2만 |
|---|
| 2026.08.25 | ₩1,240 | ₩1,240 | ₩1,213 | ₩1,221 | -1.51% | 4.3천 |
|---|
| 2026.08.24 | ₩1,273 | ₩1,273 | ₩1,210 | ₩1,210 | -4.95% | 1.5천 |
|---|
| 2026.08.21 | ₩1,340 | ₩1,340 | ₩1,256 | ₩1,313 | -2.00% | 3.9천 |
|---|
| 2026.08.20 | ₩1,262 | ₩1,367 | ₩1,260 | ₩1,353 | +7.22% | 2.9만 |
|---|
| 2026.08.19 | ₩1,193 | ₩1,273 | ₩1,193 | ₩1,264 | +5.96% | 1만 |
|---|
| 2026.08.18 | ₩1,179 | ₩1,193 | ₩1,173 | ₩1,173 | -0.57% | 6.1천 |
|---|
| 2026.08.17 | ₩1,179 | ₩1,179 | ₩1,139 | ₩1,152 | -2.27% | 4.6천 |
|---|
| 2026.08.14 | ₩1,199 | ₩1,199 | ₩1,179 | ₩1,179 | -1.68% | 1.6천 |
|---|
| 2026.08.13 | ₩1,213 | ₩1,213 | ₩1,179 | ₩1,186 | -2.21% | 8.9천 |
|---|
| 2026.08.12 | ₩1,227 | ₩1,227 | ₩1,179 | ₩1,226 | -0.11% | 2.2천 |
|---|
| 2026.08.11 | ₩1,235 | ₩1,235 | ₩1,206 | ₩1,206 | -2.39% | 1.2천 |
|---|
| 2026.08.10 | ₩1,219 | ₩1,324 | ₩1,206 | ₩1,206 | -1.10% | 1.8만 |
|---|
| 2026.08.07 | ₩1,233 | ₩1,340 | ₩1,179 | ₩1,340 | +8.70% | 5.7만 |
|---|
| 2026.08.06 | ₩1,240 | ₩1,268 | ₩1,179 | ₩1,206 | -2.70% | 1.4만 |
|---|
| 2026.08.05 | ₩1,327 | ₩1,340 | ₩1,235 | ₩1,273 | -4.04% | 2만 |
|---|
| 2026.08.04 | ₩1,340 | ₩1,447 | ₩1,270 | ₩1,316 | -1.80% | 10만 |
|---|
| 2026.08.03 | ₩1,246 | ₩1,270 | ₩1,213 | ₩1,213 | -2.69% | 3.6천 |
|---|
| 2026.07.31 | ₩1,264 | ₩1,264 | ₩1,249 | ₩1,249 | -1.17% | 800 |
|---|
| 2026.07.30 | ₩1,264 | ₩1,264 | ₩1,235 | ₩1,235 | -2.23% | 900 |
|---|
| 2026.07.29 | ₩1,246 | ₩1,300 | ₩1,246 | ₩1,260 | +1.08% | 5.6천 |
|---|
| 2026.07.28 | ₩1,266 | ₩1,284 | ₩1,249 | ₩1,249 | -1.38% | 2.1천 |
|---|
| 2026.07.27 | ₩1,276 | ₩1,305 | ₩1,269 | ₩1,269 | -0.53% | 800 |
|---|
| 2026.07.24 | ₩1,276 | ₩1,276 | ₩1,276 | ₩1,276 | 0.00% | 600 |
|---|
| 2026.07.23 | ₩1,280 | ₩1,280 | ₩1,270 | ₩1,270 | -0.73% | 1.2천 |
|---|
| 2026.07.22 | ₩1,206 | ₩1,273 | ₩1,206 | ₩1,273 | +5.56% | 900 |
|---|
| 2026.07.21 | ₩1,340 | ₩1,347 | ₩1,304 | ₩1,340 | 0.00% | 4.3천 |
|---|
| 2026.07.20 | ₩1,280 | ₩1,280 | ₩1,250 | ₩1,250 | -2.30% | 3.7천 |
|---|
| 2026.07.17 | ₩1,280 | ₩1,340 | ₩1,262 | ₩1,262 | -1.36% | 3.6천 |
|---|
| 2026.07.16 | ₩1,282 | ₩1,282 | ₩1,273 | ₩1,273 | -0.73% | 3.2천 |
|---|
| 2026.07.15 | ₩1,282 | ₩1,282 | ₩1,253 | ₩1,253 | -2.30% | 1.7천 |
|---|
| 2026.07.14 | ₩1,294 | ₩1,294 | ₩1,266 | ₩1,266 | -2.17% | 3.5천 |
|---|
| 2026.07.13 | ₩1,340 | ₩1,340 | ₩1,294 | ₩1,294 | -3.40% | 1.1천 |
|---|
| 2026.07.10 | ₩1,302 | ₩1,321 | ₩1,302 | ₩1,302 | 0.00% | 1천 |
|---|
| 2026.07.09 | ₩1,307 | ₩1,307 | ₩1,289 | ₩1,289 | -1.33% | 500 |
|---|
| 2026.07.08 | ₩1,340 | ₩1,340 | ₩1,304 | ₩1,304 | -2.70% | 700 |
|---|
| 2026.07.07 | ₩1,316 | ₩1,316 | ₩1,273 | ₩1,316 | 0.00% | 2.6천 |
|---|
| 2026.07.06 | ₩1,340 | ₩1,340 | ₩1,316 | ₩1,316 | -1.80% | 900 |
|---|
| 2026.07.02 | ₩1,206 | ₩1,340 | ₩1,206 | ₩1,329 | +10.22% | 900 |
|---|
| 2026.07.01 | ₩1,340 | ₩1,367 | ₩1,316 | ₩1,321 | -1.40% | 5.4천 |
|---|
| 2026.06.30 | ₩1,353 | ₩1,367 | ₩1,315 | ₩1,315 | -2.87% | 1.3천 |
|---|
| 2026.06.29 | ₩1,327 | ₩1,380 | ₩1,313 | ₩1,353 | +2.02% | 7.4천 |
|---|
| 2026.06.26 | ₩1,327 | ₩1,327 | ₩1,273 | ₩1,317 | -0.71% | 1.9천 |
|---|
| 2026.06.25 | ₩1,300 | ₩1,300 | ₩1,294 | ₩1,294 | -0.41% | 3.6천 |
|---|
| 2026.06.24 | ₩1,340 | ₩1,340 | ₩1,286 | ₩1,290 | -3.70% | 1.1만 |
|---|
| 2026.06.23 | ₩1,193 | ₩1,340 | ₩1,193 | ₩1,293 | +8.43% | 1.6천 |
|---|
| 2026.06.22 | ₩1,331 | ₩1,331 | ₩1,294 | ₩1,294 | -2.72% | 1.1천 |
|---|
| 2026.06.18 | ₩1,331 | ₩1,331 | ₩1,289 | ₩1,289 | -3.12% | 700 |
|---|
| 2026.06.17 | ₩1,320 | ₩1,320 | ₩1,266 | ₩1,304 | -1.22% | 3.7천 |
|---|
| 2026.06.16 | ₩1,320 | ₩1,320 | ₩1,294 | ₩1,294 | -1.93% | 1.4천 |
|---|
| 2026.06.15 | ₩1,307 | ₩1,307 | ₩1,273 | ₩1,273 | -2.56% | 1.4천 |
|---|
| 2026.06.12 | ₩1,344 | ₩1,344 | ₩1,307 | ₩1,307 | -2.79% | 2천 |
|---|
| 2026.06.11 | ₩1,347 | ₩1,347 | ₩1,324 | ₩1,324 | -1.69% | 1.9천 |
|---|
| 2026.06.10 | ₩1,340 | ₩1,394 | ₩1,340 | ₩1,340 | 0.00% | 2.4천 |
|---|
| 2026.06.09 | ₩1,394 | ₩1,394 | ₩1,294 | ₩1,304 | -6.44% | 3.2천 |
|---|
| 2026.06.08 | ₩1,340 | ₩1,341 | ₩1,273 | ₩1,294 | -3.40% | 3.6천 |
|---|
| 2026.06.05 | ₩1,340 | ₩1,353 | ₩1,289 | ₩1,313 | -2.00% | 2.4천 |
|---|
| 2026.06.04 | ₩1,340 | ₩1,340 | ₩1,313 | ₩1,313 | -2.00% | 1.6천 |
|---|
| 2026.06.03 | ₩1,353 | ₩1,353 | ₩1,340 | ₩1,340 | -0.99% | 600 |
|---|
| 2026.06.02 | ₩1,394 | ₩1,394 | ₩1,340 | ₩1,340 | -3.85% | 900 |
|---|
| 2026.06.01 | ₩1,353 | ₩1,355 | ₩1,340 | ₩1,353 | 0.00% | 1.2천 |
|---|
| 2026.05.29 | ₩1,353 | ₩1,353 | ₩1,340 | ₩1,340 | -0.99% | 1.2천 |
|---|
| 2026.05.28 | ₩1,394 | ₩1,394 | ₩1,340 | ₩1,340 | -3.85% | 900 |
|---|
| 2026.05.27 | ₩1,434 | ₩1,434 | ₩1,340 | ₩1,340 | -6.54% | 3.8천 |
|---|
| 2026.05.26 | ₩1,407 | ₩1,407 | ₩1,313 | ₩1,313 | -6.67% | 1.7천 |
|---|
| 2026.05.22 | ₩1,407 | ₩1,407 | ₩1,340 | ₩1,340 | -4.76% | 500 |
|---|
| 2026.05.21 | ₩1,353 | ₩1,353 | ₩1,313 | ₩1,313 | -2.97% | 1.4천 |
|---|
| 2026.05.20 | ₩1,407 | ₩1,407 | ₩1,340 | ₩1,340 | -4.76% | 500 |
|---|
| 2026.05.19 | ₩1,353 | ₩1,353 | ₩1,340 | ₩1,340 | -0.99% | 1.2천 |
|---|
| 2026.05.18 | ₩1,353 | ₩1,353 | ₩1,340 | ₩1,340 | -0.99% | 900 |
|---|
| 2026.05.15 | ₩1,340 | ₩1,340 | ₩1,313 | ₩1,340 | 0.00% | 800 |
|---|
| 2026.05.14 | ₩1,367 | ₩1,407 | ₩1,313 | ₩1,340 | -1.96% | 2천 |
|---|
| 2026.05.13 | ₩1,367 | ₩1,367 | ₩1,367 | ₩1,367 | 0.00% | 600 |
|---|
| 2026.05.12 | ₩1,394 | ₩1,394 | ₩1,340 | ₩1,340 | -3.85% | 1.6천 |
|---|
| 2026.05.11 | ₩1,394 | ₩1,394 | ₩1,353 | ₩1,353 | -2.88% | 600 |
|---|
| 2026.05.08 | ₩1,353 | ₩1,353 | ₩1,340 | ₩1,340 | -0.99% | 1.5천 |
|---|
| 2026.05.07 | ₩1,380 | ₩1,380 | ₩1,340 | ₩1,340 | -2.91% | 1.7천 |
|---|
| 2026.05.06 | ₩1,380 | ₩1,380 | ₩1,340 | ₩1,340 | -2.91% | 700 |
|---|
| 2026.05.05 | ₩1,367 | ₩1,367 | ₩1,340 | ₩1,340 | -1.96% | 1.8천 |
|---|
| 2026.05.04 | ₩1,353 | ₩1,353 | ₩1,340 | ₩1,340 | -0.99% | 600 |
|---|
| 2026.05.01 | ₩1,353 | ₩1,353 | ₩1,353 | ₩1,353 | 0.00% | 700 |
|---|
| 2026.04.30 | ₩1,394 | ₩1,394 | ₩1,340 | ₩1,340 | -3.85% | 700 |
|---|
| 2026.04.29 | ₩1,394 | ₩1,394 | ₩1,340 | ₩1,340 | -3.85% | 600 |
|---|
| 2026.04.28 | ₩1,394 | ₩1,394 | ₩1,340 | ₩1,340 | -3.85% | 800 |
|---|
| 2026.04.27 | ₩1,394 | ₩1,394 | ₩1,340 | ₩1,340 | -3.85% | 700 |
|---|
| 2026.04.24 | ₩1,394 | ₩1,394 | ₩1,340 | ₩1,340 | -3.85% | 700 |
|---|
| 2026.04.23 | ₩1,391 | ₩1,391 | ₩1,320 | ₩1,353 | -2.70% | 1.6천 |
|---|
| 2026.04.22 | ₩1,391 | ₩1,391 | ₩1,353 | ₩1,353 | -2.70% | 800 |
|---|
| 2026.04.21 | ₩1,391 | ₩1,391 | ₩1,340 | ₩1,340 | -3.66% | 1천 |
|---|
| 2026.04.20 | ₩1,391 | ₩1,391 | ₩1,340 | ₩1,340 | -3.66% | 1.1천 |
|---|
| 2026.04.17 | ₩1,394 | ₩1,394 | ₩1,340 | ₩1,340 | -3.85% | 1천 |
|---|
| 2026.04.16 | ₩1,235 | ₩1,394 | ₩1,235 | ₩1,340 | +8.46% | 1천 |
|---|
| 2026.04.15 | ₩1,394 | ₩1,394 | ₩1,340 | ₩1,340 | -3.85% | 700 |
|---|
| 2026.04.14 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 500 |
|---|
| 2026.04.13 | ₩1,353 | ₩1,353 | ₩1,320 | ₩1,340 | -0.99% | 2.7천 |
|---|
| 2026.04.10 | ₩1,412 | ₩1,412 | ₩1,340 | ₩1,340 | -5.12% | 900 |
|---|
| 2026.04.09 | ₩1,394 | ₩1,394 | ₩1,340 | ₩1,340 | -3.85% | 5.1천 |
|---|
| 2026.04.08 | ₩1,367 | ₩1,367 | ₩1,340 | ₩1,340 | -1.96% | 3.2천 |
|---|
| 2026.04.07 | ₩1,412 | ₩1,412 | ₩1,367 | ₩1,367 | -3.23% | 600 |
|---|
| 2026.04.06 | ₩1,394 | ₩1,394 | ₩1,380 | ₩1,380 | -0.96% | 600 |
|---|
| 2026.04.02 | ₩1,414 | ₩1,414 | ₩1,367 | ₩1,367 | -3.32% | 400 |
|---|
| 2026.04.01 | ₩1,431 | ₩1,431 | ₩1,380 | ₩1,394 | -2.62% | 1.3천 |
|---|
| 2026.03.31 | ₩1,394 | ₩1,394 | ₩1,353 | ₩1,353 | -2.88% | 1천 |
|---|
| 2026.03.30 | ₩1,427 | ₩1,427 | ₩1,085 | ₩1,367 | -4.23% | 1만 |
|---|
| 2026.03.27 | ₩1,387 | ₩1,387 | ₩1,353 | ₩1,353 | -2.42% | 5.7천 |
|---|
| 2026.03.26 | ₩1,387 | ₩1,387 | ₩1,340 | ₩1,340 | -3.38% | 400 |
|---|
| 2026.03.25 | ₩1,399 | ₩1,399 | ₩1,353 | ₩1,353 | -3.26% | 400 |
|---|
| 2026.03.24 | ₩1,396 | ₩1,396 | ₩1,340 | ₩1,367 | -2.11% | 2.6천 |
|---|
| 2026.03.23 | ₩1,399 | ₩1,399 | ₩1,340 | ₩1,340 | -4.21% | 900 |
|---|
| 2026.03.20 | ₩1,407 | ₩1,407 | ₩1,327 | ₩1,380 | -1.90% | 3.9천 |
|---|
| 2026.03.19 | ₩1,396 | ₩1,396 | ₩1,353 | ₩1,353 | -3.07% | 500 |
|---|
| 2026.03.18 | ₩1,407 | ₩1,407 | ₩1,353 | ₩1,353 | -3.81% | 600 |
|---|
| 2026.03.17 | ₩1,394 | ₩1,394 | ₩1,340 | ₩1,340 | -3.85% | 1.2만 |
|---|
| 2026.03.16 | ₩1,353 | ₩1,357 | ₩1,353 | ₩1,353 | 0.00% | 1.9천 |
|---|
| 2026.03.13 | ₩1,391 | ₩1,391 | ₩1,353 | ₩1,353 | -2.70% | 900 |
|---|
| 2026.03.12 | ₩1,394 | ₩1,394 | ₩1,353 | ₩1,353 | -2.88% | 1.2천 |
|---|
| 2026.03.11 | ₩1,269 | ₩1,340 | ₩1,269 | ₩1,327 | +4.54% | 1.9만 |
|---|
| 2026.03.10 | ₩1,273 | ₩1,273 | ₩1,166 | ₩1,207 | -5.16% | 7.8천 |
|---|
| 2026.03.09 | ₩1,154 | ₩1,186 | ₩1,152 | ₩1,173 | +1.63% | 1.7만 |
|---|
| 2026.03.06 | ₩1,182 | ₩1,182 | ₩1,163 | ₩1,167 | -1.25% | 4.8천 |
|---|
| 2026.03.05 | ₩1,213 | ₩1,219 | ₩1,139 | ₩1,139 | -6.08% | 5.9천 |
|---|
| 2026.03.04 | ₩1,246 | ₩1,260 | ₩1,235 | ₩1,235 | -0.86% | 6.3천 |
|---|
| 2026.03.03 | ₩1,159 | ₩1,173 | ₩1,159 | ₩1,173 | +1.16% | 700 |
|---|
| 2026.03.02 | ₩1,072 | ₩1,174 | ₩1,072 | ₩1,151 | +7.38% | 1.9천 |
|---|
| 2026.02.27 | ₩1,273 | ₩1,273 | ₩1,164 | ₩1,164 | -8.53% | 600 |
|---|
| 2026.02.26 | ₩1,206 | ₩1,206 | ₩1,206 | ₩1,206 | 0.00% | 600 |
|---|
| 2026.02.25 | ₩1,273 | ₩1,273 | ₩1,164 | ₩1,164 | -8.53% | 500 |
|---|
| 2026.02.24 | ₩1,206 | ₩1,240 | ₩1,206 | ₩1,206 | 0.00% | 500 |
|---|
| 2026.02.23 | ₩1,244 | ₩1,244 | ₩1,151 | ₩1,213 | -2.48% | 5.1천 |
|---|
| 2026.02.20 | ₩1,268 | ₩1,268 | ₩1,155 | ₩1,155 | -8.88% | 2.1천 |
|---|
| 2026.02.19 | ₩1,186 | ₩1,186 | ₩1,186 | ₩1,186 | 0.00% | 500 |
|---|
| 2026.02.18 | ₩1,273 | ₩1,273 | ₩1,155 | ₩1,155 | -9.26% | 1.5천 |
|---|
| 2026.02.17 | ₩1,206 | ₩1,206 | ₩1,155 | ₩1,168 | -3.11% | 3.1천 |
|---|
| 2026.02.13 | ₩1,206 | ₩1,206 | ₩1,206 | ₩1,206 | 0.00% | 1.2천 |
|---|
| 2026.02.12 | ₩1,273 | ₩1,273 | ₩1,206 | ₩1,206 | -5.26% | 900 |
|---|
| 2026.02.11 | ₩1,273 | ₩1,273 | ₩1,154 | ₩1,186 | -6.84% | 5천 |
|---|
| 2026.02.10 | ₩1,253 | ₩1,253 | ₩1,152 | ₩1,253 | 0.00% | 7.2천 |
|---|
| 2026.02.09 | ₩1,286 | ₩1,286 | ₩1,266 | ₩1,266 | -1.56% | 3.7천 |
|---|
| 2026.02.06 | ₩1,280 | ₩1,293 | ₩1,273 | ₩1,273 | -0.52% | 4.4천 |
|---|
| 2026.02.05 | ₩1,380 | ₩1,380 | ₩1,313 | ₩1,313 | -4.85% | 1.7천 |
|---|
| 2026.02.04 | ₩1,294 | ₩1,294 | ₩1,280 | ₩1,280 | -1.14% | 1천 |
|---|
| 2026.02.03 | ₩1,399 | ₩1,399 | ₩1,273 | ₩1,323 | -5.46% | 1.1만 |
|---|
| 2026.02.02 | ₩1,256 | ₩1,380 | ₩1,256 | ₩1,367 | +8.86% | 2.4천 |
|---|
| 2026.01.30 | ₩1,434 | ₩1,434 | ₩1,367 | ₩1,367 | -4.67% | 2.3천 |
|---|
| 2026.01.29 | ₩1,340 | ₩1,382 | ₩1,340 | ₩1,380 | +3.00% | 2.3천 |
|---|
| 2026.01.28 | ₩1,447 | ₩1,447 | ₩1,394 | ₩1,394 | -3.70% | 1.3천 |
|---|
| 2026.01.27 | ₩1,407 | ₩1,427 | ₩1,380 | ₩1,380 | -1.90% | 2.2천 |
|---|
| 2026.01.26 | ₩1,420 | ₩1,420 | ₩1,367 | ₩1,367 | -3.77% | 3.1천 |
|---|
| 2026.01.23 | ₩1,380 | ₩1,406 | ₩1,374 | ₩1,380 | 0.00% | 4천 |
|---|
| 2026.01.22 | ₩1,399 | ₩1,420 | ₩1,394 | ₩1,407 | +0.57% | 1.1만 |
|---|
| 2026.01.21 | ₩1,394 | ₩1,394 | ₩1,356 | ₩1,394 | 0.00% | 700 |
|---|
| 2026.01.20 | ₩1,340 | ₩1,355 | ₩1,324 | ₩1,355 | +1.10% | 6.4천 |
|---|
| 2026.01.16 | ₩1,317 | ₩1,333 | ₩1,300 | ₩1,300 | -1.32% | 5천 |
|---|
| 2026.01.15 | ₩1,219 | ₩1,340 | ₩1,219 | ₩1,289 | +5.71% | 4.7천 |
|---|
| 2026.01.14 | ₩1,276 | ₩1,311 | ₩1,218 | ₩1,293 | +1.37% | 1.2만 |
|---|
| 2026.01.13 | ₩1,301 | ₩1,301 | ₩1,226 | ₩1,273 | -2.16% | 2.2만 |
|---|
| 2026.01.12 | ₩1,301 | ₩1,301 | ₩1,273 | ₩1,281 | -1.54% | 4.6만 |
|---|
| 2026.01.09 | ₩1,316 | ₩1,316 | ₩1,273 | ₩1,273 | -3.26% | 3.4만 |
|---|
| 2026.01.08 | ₩1,340 | ₩1,353 | ₩1,304 | ₩1,353 | +1.00% | 3.3만 |
|---|
| 2026.01.07 | ₩1,266 | ₩1,394 | ₩1,260 | ₩1,340 | +5.82% | 4만 |
|---|
| 2026.01.06 | ₩1,280 | ₩1,286 | ₩1,266 | ₩1,266 | -1.05% | 6.7만 |
|---|
| 2026.01.05 | ₩1,206 | ₩1,313 | ₩1,166 | ₩1,280 | +6.11% | 5.4만 |
|---|
| 2026.01.02 | ₩1,206 | ₩1,206 | ₩1,159 | ₩1,206 | 0.00% | 700 |
|---|
| 2025.12.31 | ₩1,206 | ₩1,206 | ₩1,159 | ₩1,206 | 0.00% | 7.2천 |
|---|
| 2025.12.30 | ₩1,219 | ₩1,219 | ₩1,166 | ₩1,166 | -4.40% | 6.8천 |
|---|
| 2025.12.29 | ₩1,218 | ₩1,218 | ₩1,152 | ₩1,152 | -5.39% | 2.6천 |
|---|
| 2025.12.26 | ₩1,219 | ₩1,266 | ₩1,179 | ₩1,201 | -1.54% | 3만 |
|---|
| 2025.12.24 | ₩1,270 | ₩1,270 | ₩1,207 | ₩1,207 | -4.96% | 3.9천 |
|---|
| 2025.12.23 | ₩1,179 | ₩1,273 | ₩1,159 | ₩1,219 | +3.41% | 6.3천 |
|---|
| 2025.12.22 | ₩1,260 | ₩1,260 | ₩1,179 | ₩1,199 | -4.79% | 8.5만 |
|---|
| 2025.12.19 | ₩1,272 | ₩1,273 | ₩1,206 | ₩1,273 | +0.11% | 600 |
|---|
| 2025.12.18 | ₩1,260 | ₩1,260 | ₩1,206 | ₩1,206 | -4.26% | 1.7천 |
|---|
| 2025.12.17 | ₩1,246 | ₩1,273 | ₩1,219 | ₩1,219 | -2.15% | 900 |
|---|
| 2025.12.16 | ₩1,260 | ₩1,273 | ₩1,206 | ₩1,206 | -4.26% | 4.5천 |
|---|
| 2025.12.15 | ₩1,260 | ₩1,260 | ₩1,226 | ₩1,226 | -2.66% | 800 |
|---|
| 2025.12.12 | ₩1,260 | ₩1,260 | ₩1,206 | ₩1,206 | -4.26% | 500 |
|---|
| 2025.12.11 | ₩1,273 | ₩1,273 | ₩1,213 | ₩1,213 | -4.74% | 800 |
|---|
| 2025.12.10 | ₩1,206 | ₩1,235 | ₩1,206 | ₩1,235 | +2.44% | 3.7천 |
|---|
| 2025.12.09 | ₩1,126 | ₩1,273 | ₩1,072 | ₩1,273 | +13.10% | 8.9만 |
|---|
| 2025.12.08 | ₩1,396 | ₩1,396 | ₩1,340 | ₩1,340 | -4.03% | 800 |
|---|
| 2025.12.05 | ₩1,333 | ₩1,353 | ₩1,313 | ₩1,353 | +1.51% | 3.1천 |
|---|
| 2025.12.04 | ₩1,313 | ₩1,313 | ₩1,293 | ₩1,300 | -1.02% | 2.8천 |
|---|
| 2025.12.03 | ₩1,416 | ₩1,416 | ₩1,313 | ₩1,340 | -5.39% | 8천 |
|---|
| 2025.12.02 | ₩1,416 | ₩1,416 | ₩1,367 | ₩1,367 | -3.50% | 600 |
|---|
| 2025.12.01 | ₩1,447 | ₩1,447 | ₩1,380 | ₩1,380 | -4.63% | 1.7천 |
|---|
| 2025.11.28 | ₩1,387 | ₩1,420 | ₩1,380 | ₩1,380 | -0.48% | 1천 |
|---|
| 2025.11.26 | ₩1,441 | ₩1,441 | ₩1,380 | ₩1,380 | -4.19% | 7.7천 |
|---|
| 2025.11.25 | ₩1,394 | ₩1,394 | ₩1,367 | ₩1,367 | -1.92% | 1.4천 |
|---|
| 2025.11.24 | ₩1,428 | ₩1,428 | ₩1,367 | ₩1,367 | -4.32% | 800 |
|---|
| 2025.11.21 | ₩1,394 | ₩1,447 | ₩1,340 | ₩1,353 | -2.88% | 6.5천 |
|---|
| 2025.11.20 | ₩1,340 | ₩1,430 | ₩1,273 | ₩1,340 | 0.00% | 8.7천 |
|---|
| 2025.11.19 | ₩1,427 | ₩1,447 | ₩1,407 | ₩1,407 | -1.41% | 1.3천 |
|---|
| 2025.11.18 | ₩1,463 | ₩1,463 | ₩1,380 | ₩1,380 | -5.68% | 2.1천 |
|---|
| 2025.11.17 | ₩1,463 | ₩1,463 | ₩1,407 | ₩1,446 | -1.19% | 1천 |
|---|
| 2025.11.14 | ₩1,420 | ₩1,420 | ₩1,394 | ₩1,394 | -1.89% | 500 |
|---|
| 2025.11.13 | ₩1,447 | ₩1,447 | ₩1,420 | ₩1,420 | -1.85% | 800 |
|---|
| 2025.11.12 | ₩1,434 | ₩1,434 | ₩1,407 | ₩1,427 | -0.47% | 1.3천 |
|---|
| 2025.11.11 | ₩1,447 | ₩1,447 | ₩1,420 | ₩1,420 | -1.85% | 1.1천 |
|---|
| 2025.11.10 | ₩1,447 | ₩1,447 | ₩1,420 | ₩1,420 | -1.85% | 800 |
|---|
| 2025.11.07 | ₩1,407 | ₩1,427 | ₩1,380 | ₩1,407 | 0.00% | 3.1천 |
|---|
| 2025.11.06 | ₩1,449 | ₩1,461 | ₩1,394 | ₩1,394 | -3.79% | 800 |
|---|
| 2025.11.05 | ₩1,453 | ₩1,453 | ₩1,407 | ₩1,407 | -3.14% | 2.2천 |
|---|
| 2025.11.04 | ₩1,420 | ₩1,447 | ₩1,394 | ₩1,394 | -1.89% | 1.5천 |
|---|
| 2025.11.03 | ₩1,447 | ₩1,461 | ₩1,407 | ₩1,461 | +0.93% | 2.4천 |
|---|
| 2025.10.31 | ₩1,447 | ₩1,447 | ₩1,394 | ₩1,407 | -2.78% | 4.2천 |
|---|
| 2025.10.30 | ₩1,434 | ₩1,434 | ₩1,394 | ₩1,394 | -2.80% | 1.7천 |
|---|
| 2025.10.29 | ₩1,453 | ₩1,461 | ₩1,394 | ₩1,407 | -3.14% | 4.9천 |
|---|
| 2025.10.28 | ₩1,474 | ₩1,474 | ₩1,394 | ₩1,394 | -5.45% | 3.5천 |
|---|
| 2025.10.27 | ₩1,447 | ₩1,487 | ₩1,394 | ₩1,394 | -3.70% | 2.3천 |
|---|
| 2025.10.24 | ₩1,487 | ₩1,487 | ₩1,434 | ₩1,434 | -3.60% | 1.6만 |
|---|
| 2025.10.23 | ₩1,461 | ₩1,474 | ₩1,434 | ₩1,447 | -0.92% | 2.4천 |
|---|
| 2025.10.22 | ₩1,434 | ₩1,434 | ₩1,434 | ₩1,434 | 0.00% | 800 |
|---|
| 2025.10.21 | ₩1,407 | ₩1,407 | ₩1,394 | ₩1,394 | -0.95% | 800 |
|---|
| 2025.10.20 | ₩1,407 | ₩1,407 | ₩1,394 | ₩1,394 | -0.95% | 2.4천 |
|---|
| 2025.10.17 | ₩1,353 | ₩1,394 | ₩1,327 | ₩1,394 | +2.97% | 1천 |
|---|
| 2025.10.16 | ₩1,327 | ₩1,353 | ₩1,313 | ₩1,353 | +2.02% | 1.2천 |
|---|
| 2025.10.15 | ₩1,340 | ₩1,360 | ₩1,313 | ₩1,329 | -0.80% | 5.4천 |
|---|
| 2025.10.14 | ₩1,431 | ₩1,431 | ₩1,289 | ₩1,337 | -6.55% | 8.4천 |
|---|
| 2025.10.13 | ₩1,394 | ₩1,434 | ₩1,394 | ₩1,407 | +0.96% | 2.7천 |
|---|
| 2025.10.10 | ₩1,394 | ₩1,420 | ₩1,394 | ₩1,407 | +0.96% | 2.6천 |
|---|