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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,367 | ₩1,367 | ₩1,194 | ₩1,276 | -6.67% | 49만 |
| 2026.09.28–2026.10.02 | ₩1,394 | ₩1,822 | ₩1,340 | ₩1,340 | -3.85% | 5.9만 |
| 2026.09.21–2026.09.25 | ₩1,394 | ₩1,541 | ₩1,340 | ₩1,407 | +0.96% | 1.5만 |
| 2026.09.14–2026.09.18 | ₩1,257 | ₩1,367 | ₩1,233 | ₩1,353 | +7.68% | 1.6만 |
| 2026.09.08–2026.09.11 | ₩1,195 | ₩1,273 | ₩1,167 | ₩1,233 | +3.14% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩1,240 | ₩1,240 | ₩1,160 | ₩1,206 | -2.70% | 2만 |
| 2026.08.24–2026.08.28 | ₩1,273 | ₩1,273 | ₩1,203 | ₩1,206 | -5.26% | 3.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,367 |
| ₩1,139 |
| ₩1,313 |
| +11.36% |
| 5.4만 |
| 2026.08.10–2026.08.14 | ₩1,219 | ₩1,324 | ₩1,179 | ₩1,179 | -3.30% | 3.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,246 | ₩1,447 | ₩1,179 | ₩1,340 | +7.53% | 19.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,276 | ₩1,305 | ₩1,235 | ₩1,249 | -2.10% | 1만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,280 | ₩1,347 | ₩1,206 | ₩1,276 | -0.31% | 1.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,340 | ₩1,340 | ₩1,253 | ₩1,262 | -5.80% | 1.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,340 | ₩1,340 | ₩1,273 | ₩1,302 | -2.80% | 5.7천 |
|---|
| 2026.06.29–2026.07.02 | ₩1,327 | ₩1,380 | ₩1,206 | ₩1,329 | +0.20% | 1.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,331 | ₩1,340 | ₩1,193 | ₩1,317 | -1.01% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,307 | ₩1,331 | ₩1,266 | ₩1,289 | -1.33% | 7.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩1,340 | ₩1,394 | ₩1,273 | ₩1,307 | -2.50% | 1.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,353 | ₩1,394 | ₩1,289 | ₩1,313 | -2.97% | 6.7천 |
|---|
| 2026.05.26–2026.05.29 | ₩1,407 | ₩1,434 | ₩1,313 | ₩1,340 | -4.76% | 7.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩1,353 | ₩1,407 | ₩1,313 | ₩1,340 | -0.99% | 4.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩1,394 | ₩1,407 | ₩1,313 | ₩1,340 | -3.85% | 5.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩1,353 | ₩1,380 | ₩1,340 | ₩1,340 | -0.99% | 6.3천 |
|---|
| 2026.04.27–2026.05.01 | ₩1,394 | ₩1,394 | ₩1,340 | ₩1,353 | -2.88% | 3.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩1,391 | ₩1,394 | ₩1,320 | ₩1,340 | -3.66% | 5.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩1,353 | ₩1,394 | ₩1,235 | ₩1,340 | -0.99% | 5.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩1,394 | ₩1,412 | ₩1,340 | ₩1,340 | -3.85% | 1만 |
|---|
| 2026.03.30–2026.04.02 | ₩1,427 | ₩1,431 | ₩1,085 | ₩1,367 | -4.23% | 1.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩1,399 | ₩1,399 | ₩1,340 | ₩1,353 | -3.26% | 1만 |
|---|
| 2026.03.16–2026.03.20 | ₩1,353 | ₩1,407 | ₩1,327 | ₩1,380 | +1.98% | 1.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩1,154 | ₩1,394 | ₩1,152 | ₩1,353 | +17.31% | 4.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩1,072 | ₩1,260 | ₩1,072 | ₩1,167 | +8.87% | 2만 |
|---|
| 2026.02.23–2026.02.27 | ₩1,244 | ₩1,273 | ₩1,151 | ₩1,164 | -6.36% | 7.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩1,206 | ₩1,273 | ₩1,155 | ₩1,155 | -4.22% | 7.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩1,286 | ₩1,286 | ₩1,152 | ₩1,206 | -6.25% | 1.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩1,256 | ₩1,399 | ₩1,256 | ₩1,273 | +1.39% | 2만 |
|---|
| 2026.01.26–2026.01.30 | ₩1,420 | ₩1,447 | ₩1,340 | ₩1,367 | -3.77% | 1.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩1,340 | ₩1,420 | ₩1,324 | ₩1,380 | +3.00% | 2.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩1,301 | ₩1,340 | ₩1,218 | ₩1,300 | -0.10% | 9만 |
|---|
| 2026.01.05–2026.01.09 | ₩1,206 | ₩1,394 | ₩1,166 | ₩1,273 | +5.56% | 22.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩1,218 | ₩1,219 | ₩1,152 | ₩1,206 | -0.99% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩1,260 | ₩1,273 | ₩1,159 | ₩1,201 | -4.68% | 12.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩1,260 | ₩1,273 | ₩1,206 | ₩1,273 | +1.06% | 8.5천 |
|---|
| 2025.12.08–2025.12.12 | ₩1,396 | ₩1,396 | ₩1,072 | ₩1,206 | -13.63% | 9.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩1,447 | ₩1,447 | ₩1,293 | ₩1,353 | -6.48% | 1.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,428 | ₩1,441 | ₩1,367 | ₩1,380 | -3.38% | 1.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩1,463 | ₩1,463 | ₩1,273 | ₩1,353 | -7.51% | 2만 |
|---|
| 2025.11.10–2025.11.14 | ₩1,447 | ₩1,447 | ₩1,394 | ₩1,394 | -3.70% | 4.5천 |
|---|
| 2025.11.03–2025.11.07 | ₩1,447 | ₩1,461 | ₩1,380 | ₩1,407 | -2.78% | 1만 |
|---|
| 2025.10.27–2025.10.31 | ₩1,447 | ₩1,487 | ₩1,394 | ₩1,407 | -2.78% | 1.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩1,407 | ₩1,487 | ₩1,394 | ₩1,434 | +1.90% | 2.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩1,394 | ₩1,434 | ₩1,289 | ₩1,394 | 0.00% | 1.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩1,394 | ₩1,420 | ₩1,394 | ₩1,407 | +0.96% | 2.6천 |
|---|