시장 데이터를 불러오는 중
전체 종목
Skillsoft Corp. Class A Common Stock 과거 주가
Skillsoft Corp. Class A Common Stock · SKIL · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Skillsoft Corp. Class A Common Stock · SKIL · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,121 | ₩8,764 | ₩8,027 | ₩8,188 | +0.83% | 1.6만 |
| 2026.10.08 | ₩8,322 | ₩8,831 | ₩8,047 | ₩8,228 | -1.13% | 5.7만 |
| 2026.10.07 | ₩7,665 | ₩8,750 | ₩7,665 | ₩8,442 | +10.14% | 7.3만 |
| 2026.10.06 | ₩7,571 | ₩7,879 | ₩7,571 | ₩7,719 | +1.95% | 1.5만 |
| 2026.10.05 | ₩7,571 | ₩7,906 | ₩7,558 | ₩7,558 | -0.18% | 1.9만 |
| 2026.10.02 | ₩7,477 | ₩7,832 | ₩7,477 | ₩7,652 | +2.33% | 2.1만 |
| 2026.10.01 | ₩7,652 | ₩7,772 | ₩7,437 | ₩7,504 | -1.93% | 1.9만 |
| 2026.09.30 | ₩7,853 | ₩7,853 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,719 |
| -1.71% |
| 1.5만 |
| 2026.09.29 | ₩8,080 | ₩8,429 | ₩7,745 | ₩7,772 | -3.81% | 11.1만 |
|---|
| 2026.09.28 | ₩8,094 | ₩8,161 | ₩7,705 | ₩8,054 | -0.50% | 5.2만 |
|---|
| 2026.09.25 | ₩8,281 | ₩8,389 | ₩7,920 | ₩7,973 | -3.72% | 2.5만 |
|---|
| 2026.09.24 | ₩8,094 | ₩8,275 | ₩7,692 | ₩8,201 | +1.32% | 5.5만 |
|---|
| 2026.09.23 | ₩7,933 | ₩8,308 | ₩7,772 | ₩7,933 | 0.00% | 10만 |
|---|
| 2026.09.22 | ₩8,442 | ₩8,938 | ₩7,906 | ₩7,960 | -5.71% | 6.6만 |
|---|
| 2026.09.21 | ₩8,174 | ₩8,482 | ₩7,906 | ₩7,960 | -2.62% | 7.1만 |
|---|
| 2026.09.18 | ₩9,112 | ₩9,648 | ₩8,295 | ₩8,295 | -8.97% | 18.1만 |
|---|
| 2026.09.17 | ₩8,107 | ₩9,179 | ₩8,107 | ₩8,482 | +4.63% | 10.8만 |
|---|
| 2026.09.16 | ₩7,906 | ₩8,295 | ₩7,712 | ₩8,174 | +3.39% | 9.6만 |
|---|
| 2026.09.15 | ₩6,445 | ₩7,906 | ₩6,100 | ₩7,759 | +20.37% | 17.8만 |
|---|
| 2026.09.14 | ₩5,628 | ₩6,646 | ₩5,628 | ₩6,579 | +16.90% | 13.9만 |
|---|
| 2026.09.11 | ₩5,655 | ₩6,003 | ₩5,615 | ₩5,789 | +2.37% | 12.7만 |
|---|
| 2026.09.10 | ₩7,290 | ₩7,424 | ₩5,588 | ₩5,615 | -22.98% | 45.6만 |
|---|
| 2026.09.09 | ₩8,898 | ₩8,997 | ₩8,188 | ₩8,536 | -4.07% | 11.3만 |
|---|
| 2026.09.08 | ₩9,072 | ₩9,293 | ₩8,784 | ₩8,938 | -1.48% | 4.5만 |
|---|
| 2026.09.04 | ₩8,697 | ₩9,233 | ₩8,335 | ₩9,126 | +4.93% | 5.5만 |
|---|
| 2026.09.03 | ₩9,085 | ₩9,348 | ₩8,615 | ₩8,710 | -4.13% | 3.9만 |
|---|
| 2026.09.02 | ₩8,884 | ₩9,099 | ₩8,710 | ₩8,844 | -0.45% | 4.4만 |
|---|
| 2026.09.01 | ₩9,139 | ₩9,152 | ₩8,630 | ₩8,750 | -4.25% | 3.2만 |
|---|
| 2026.08.31 | ₩9,152 | ₩9,381 | ₩8,710 | ₩9,219 | +0.73% | 7.5만 |
|---|
| 2026.08.28 | ₩8,764 | ₩9,595 | ₩8,643 | ₩9,286 | +5.96% | 7.5만 |
|---|
| 2026.08.27 | ₩9,273 | ₩9,324 | ₩8,576 | ₩8,884 | -4.19% | 6.7만 |
|---|
| 2026.08.26 | ₩10,653 | ₩10,928 | ₩8,992 | ₩9,193 | -13.71% | 12만 |
|---|
| 2026.08.25 | ₩10,720 | ₩10,787 | ₩10,392 | ₩10,573 | -1.38% | 5.3만 |
|---|
| 2026.08.24 | ₩10,988 | ₩11,444 | ₩10,452 | ₩10,640 | -3.17% | 2.5만 |
|---|
| 2026.08.21 | ₩10,921 | ₩11,296 | ₩10,720 | ₩11,095 | +1.60% | 1.8만 |
|---|
| 2026.08.20 | ₩10,399 | ₩11,002 | ₩10,265 | ₩10,921 | +5.03% | 1.9만 |
|---|
| 2026.08.19 | ₩10,533 | ₩10,935 | ₩10,466 | ₩10,559 | +0.25% | 2.3만 |
|---|
| 2026.08.18 | ₩10,131 | ₩10,680 | ₩10,131 | ₩10,211 | +0.79% | 2.3만 |
|---|
| 2026.08.17 | ₩11,082 | ₩11,082 | ₩9,983 | ₩10,345 | -6.65% | 4.3만 |
|---|
| 2026.08.14 | ₩11,980 | ₩12,167 | ₩11,048 | ₩11,082 | -7.49% | 3.9만 |
|---|
| 2026.08.13 | ₩11,806 | ₩12,395 | ₩10,988 | ₩11,712 | -0.79% | 4.5만 |
|---|
| 2026.08.12 | ₩12,864 | ₩13,253 | ₩11,471 | ₩11,765 | -8.54% | 4.1만 |
|---|
| 2026.08.11 | ₩12,663 | ₩13,387 | ₩12,441 | ₩12,610 | -0.42% | 5.7만 |
|---|
| 2026.08.10 | ₩11,859 | ₩12,563 | ₩11,509 | ₩12,476 | +5.20% | 4만 |
|---|
| 2026.08.07 | ₩10,680 | ₩12,543 | ₩10,680 | ₩12,194 | +14.18% | 8.9만 |
|---|
| 2026.08.06 | ₩11,256 | ₩11,377 | ₩10,452 | ₩10,774 | -4.29% | 5만 |
|---|
| 2026.08.05 | ₩10,747 | ₩11,363 | ₩10,121 | ₩11,270 | +4.86% | 5만 |
|---|
| 2026.08.04 | ₩10,198 | ₩11,055 | ₩10,173 | ₩10,801 | +5.91% | 6.1만 |
|---|
| 2026.08.03 | ₩9,688 | ₩10,399 | ₩9,688 | ₩10,037 | +3.60% | 4.1만 |
|---|
| 2026.07.31 | ₩9,715 | ₩10,278 | ₩9,273 | ₩9,514 | -2.07% | 7.8만 |
|---|
| 2026.07.30 | ₩9,903 | ₩9,963 | ₩9,246 | ₩9,796 | -1.08% | 4.5만 |
|---|
| 2026.07.29 | ₩9,206 | ₩10,332 | ₩9,032 | ₩9,903 | +7.57% | 9만 |
|---|
| 2026.07.28 | ₩8,925 | ₩9,675 | ₩8,750 | ₩9,541 | +6.91% | 5.7만 |
|---|
| 2026.07.27 | ₩8,161 | ₩9,085 | ₩8,161 | ₩8,804 | +7.88% | 4.1만 |
|---|
| 2026.07.24 | ₩8,422 | ₩8,750 | ₩8,335 | ₩8,509 | +1.03% | 2.6만 |
|---|
| 2026.07.23 | ₩8,295 | ₩8,817 | ₩8,188 | ₩8,335 | +0.48% | 4.9만 |
|---|
| 2026.07.22 | ₩8,281 | ₩8,563 | ₩8,121 | ₩8,362 | +0.97% | 6.1만 |
|---|
| 2026.07.21 | ₩8,556 | ₩8,556 | ₩8,188 | ₩8,281 | -3.21% | 3.8만 |
|---|
| 2026.07.20 | ₩8,576 | ₩8,703 | ₩8,208 | ₩8,362 | -2.50% | 5.9만 |
|---|
| 2026.07.17 | ₩8,670 | ₩8,965 | ₩8,536 | ₩8,630 | -0.46% | 3.7만 |
|---|
| 2026.07.16 | ₩8,884 | ₩8,884 | ₩8,415 | ₩8,831 | -0.60% | 6.9만 |
|---|
| 2026.07.15 | ₩9,246 | ₩9,541 | ₩8,563 | ₩8,616 | -6.81% | 20.3만 |
|---|
| 2026.07.14 | ₩9,447 | ₩9,836 | ₩9,126 | ₩9,219 | -2.41% | 9.3만 |
|---|
| 2026.07.13 | ₩9,595 | ₩9,916 | ₩9,420 | ₩9,487 | -1.12% | 6.6만 |
|---|
| 2026.07.10 | ₩10,760 | ₩10,760 | ₩9,380 | ₩9,541 | -11.33% | 7.8만 |
|---|
| 2026.07.09 | ₩10,506 | ₩11,055 | ₩10,198 | ₩10,358 | -1.40% | 8만 |
|---|
| 2026.07.08 | ₩10,278 | ₩10,854 | ₩9,434 | ₩10,506 | +2.22% | 9.1만 |
|---|
| 2026.07.07 | ₩9,983 | ₩10,693 | ₩9,754 | ₩10,506 | +5.23% | 10.3만 |
|---|
| 2026.07.06 | ₩9,648 | ₩10,566 | ₩9,313 | ₩10,064 | +4.31% | 15.3만 |
|---|
| 2026.07.02 | ₩8,978 | ₩9,782 | ₩8,978 | ₩9,461 | +5.37% | 24만 |
|---|
| 2026.07.01 | ₩7,102 | ₩9,166 | ₩7,102 | ₩8,898 | +25.28% | 26.3만 |
|---|
| 2026.06.30 | ₩8,121 | ₩8,121 | ₩6,848 | ₩6,941 | -14.52% | 33.2만 |
|---|
| 2026.06.29 | ₩8,549 | ₩8,549 | ₩7,370 | ₩8,054 | -5.80% | 25만 |
|---|
| 2026.06.26 | ₩8,147 | ₩9,099 | ₩7,906 | ₩8,295 | +1.81% | 48.8만 |
|---|
| 2026.06.25 | ₩9,554 | ₩9,863 | ₩8,188 | ₩8,241 | -13.74% | 11만 |
|---|
| 2026.06.24 | ₩9,461 | ₩9,809 | ₩9,210 | ₩9,487 | +0.28% | 10.2만 |
|---|
| 2026.06.23 | ₩9,554 | ₩10,385 | ₩9,206 | ₩9,353 | -2.10% | 10.4만 |
|---|
| 2026.06.22 | ₩10,064 | ₩10,097 | ₩9,380 | ₩9,889 | -1.73% | 8만 |
|---|
| 2026.06.18 | ₩9,420 | ₩10,586 | ₩9,420 | ₩10,064 | +6.83% | 16.6만 |
|---|
| 2026.06.17 | ₩8,603 | ₩10,309 | ₩8,603 | ₩9,313 | +8.26% | 15.8만 |
|---|
| 2026.06.16 | ₩7,946 | ₩8,348 | ₩7,786 | ₩8,188 | +3.04% | 7.8만 |
|---|
| 2026.06.15 | ₩8,094 | ₩8,951 | ₩7,826 | ₩7,973 | -1.49% | 11.2만 |
|---|
| 2026.06.12 | ₩7,437 | ₩8,831 | ₩7,437 | ₩8,094 | +8.83% | 20.8만 |
|---|
| 2026.06.11 | ₩6,941 | ₩7,786 | ₩6,703 | ₩7,236 | +4.25% | 12만 |
|---|
| 2026.06.10 | ₩7,906 | ₩8,060 | ₩6,727 | ₩7,089 | -10.34% | 23.4만 |
|---|
| 2026.06.09 | ₩9,554 | ₩10,238 | ₩7,893 | ₩8,214 | -14.03% | 18.1만 |
|---|
| 2026.06.08 | ₩9,327 | ₩9,628 | ₩9,242 | ₩9,286 | -0.43% | 4.3만 |
|---|
| 2026.06.05 | ₩9,487 | ₩9,662 | ₩9,139 | ₩9,447 | -0.42% | 3.3만 |
|---|
| 2026.06.04 | ₩9,501 | ₩9,729 | ₩9,206 | ₩9,568 | +0.71% | 3.3만 |
|---|
| 2026.06.03 | ₩10,385 | ₩10,385 | ₩9,514 | ₩9,662 | -6.97% | 5.5만 |
|---|
| 2026.06.02 | ₩10,546 | ₩10,720 | ₩10,211 | ₩10,680 | +1.27% | 5.2만 |
|---|
| 2026.06.01 | ₩9,595 | ₩10,841 | ₩9,507 | ₩10,546 | +9.92% | 8.6만 |
|---|
| 2026.05.29 | ₩9,809 | ₩10,251 | ₩9,648 | ₩9,769 | -0.41% | 5.6만 |
|---|
| 2026.05.28 | ₩9,849 | ₩10,378 | ₩9,662 | ₩9,956 | +1.09% | 3.9만 |
|---|
| 2026.05.27 | ₩9,889 | ₩10,211 | ₩9,166 | ₩9,943 | +0.54% | 5.7만 |
|---|
| 2026.05.26 | ₩9,769 | ₩10,238 | ₩9,548 | ₩9,930 | +1.65% | 5.5만 |
|---|
| 2026.05.22 | ₩9,528 | ₩9,782 | ₩9,112 | ₩9,621 | +0.98% | 4.2만 |
|---|
| 2026.05.21 | ₩9,514 | ₩9,997 | ₩9,038 | ₩9,461 | -0.56% | 6.6만 |
|---|
| 2026.05.20 | ₩9,327 | ₩9,782 | ₩8,965 | ₩9,729 | +4.31% | 6.5만 |
|---|
| 2026.05.19 | ₩8,871 | ₩9,420 | ₩8,644 | ₩9,340 | +5.29% | 5.1만 |
|---|
| 2026.05.18 | ₩8,750 | ₩9,179 | ₩8,442 | ₩8,804 | +0.61% | 8.3만 |
|---|
| 2026.05.15 | ₩8,992 | ₩9,166 | ₩8,657 | ₩8,804 | -2.09% | 10만 |
|---|
| 2026.05.14 | ₩9,782 | ₩10,124 | ₩8,871 | ₩9,099 | -6.99% | 7.7만 |
|---|
| 2026.05.13 | ₩10,131 | ₩10,787 | ₩9,755 | ₩9,970 | -1.59% | 10.2만 |
|---|
| 2026.05.12 | ₩10,466 | ₩10,868 | ₩9,809 | ₩10,305 | -1.54% | 8.7만 |
|---|
| 2026.05.11 | ₩11,430 | ₩11,430 | ₩10,010 | ₩10,358 | -9.38% | 10.2만 |
|---|
| 2026.05.08 | ₩11,203 | ₩11,591 | ₩10,573 | ₩11,484 | +2.51% | 8.3만 |
|---|
| 2026.05.07 | ₩11,162 | ₩11,558 | ₩10,626 | ₩11,082 | -0.72% | 8.9만 |
|---|
| 2026.05.06 | ₩11,752 | ₩11,752 | ₩10,372 | ₩10,935 | -6.96% | 15.5만 |
|---|
| 2026.05.05 | ₩10,104 | ₩11,705 | ₩9,407 | ₩11,551 | +14.32% | 23.2만 |
|---|
| 2026.05.04 | ₩11,042 | ₩11,479 | ₩9,260 | ₩10,345 | -6.31% | 25만 |
|---|
| 2026.05.01 | ₩10,372 | ₩11,658 | ₩10,360 | ₩11,095 | +6.98% | 14.7만 |
|---|
| 2026.04.30 | ₩9,032 | ₩10,345 | ₩8,616 | ₩10,345 | +14.54% | 17.4만 |
|---|
| 2026.04.29 | ₩9,487 | ₩9,608 | ₩8,663 | ₩9,072 | -4.38% | 9.4만 |
|---|
| 2026.04.28 | ₩9,970 | ₩10,372 | ₩9,273 | ₩9,367 | -6.05% | 11.5만 |
|---|
| 2026.04.27 | ₩8,817 | ₩9,889 | ₩8,804 | ₩9,889 | +12.16% | 15.2만 |
|---|
| 2026.04.24 | ₩8,817 | ₩9,032 | ₩8,347 | ₩8,616 | -2.28% | 6.6만 |
|---|
| 2026.04.23 | ₩9,219 | ₩9,367 | ₩8,108 | ₩8,764 | -4.94% | 9.9만 |
|---|
| 2026.04.22 | ₩9,487 | ₩9,526 | ₩8,851 | ₩9,367 | -1.27% | 7.1만 |
|---|
| 2026.04.21 | ₩10,037 | ₩10,198 | ₩8,724 | ₩9,300 | -7.34% | 21만 |
|---|
| 2026.04.20 | ₩8,911 | ₩10,198 | ₩8,724 | ₩10,198 | +14.44% | 20.2만 |
|---|
| 2026.04.17 | ₩8,844 | ₩9,179 | ₩8,362 | ₩9,139 | +3.33% | 18.6만 |
|---|
| 2026.04.16 | ₩7,893 | ₩9,072 | ₩7,759 | ₩8,898 | +12.73% | 35.2만 |
|---|
| 2026.04.15 | ₩7,250 | ₩7,824 | ₩7,035 | ₩7,611 | +4.99% | 13.9만 |
|---|
| 2026.04.14 | ₩7,209 | ₩7,437 | ₩6,660 | ₩7,330 | +1.67% | 18.1만 |
|---|
| 2026.04.13 | ₩5,829 | ₩7,317 | ₩5,829 | ₩7,263 | +24.60% | 29.2만 |
|---|
| 2026.04.10 | ₩5,789 | ₩6,620 | ₩5,521 | ₩6,110 | +5.56% | 27.4만 |
|---|
| 2026.04.09 | ₩5,481 | ₩5,816 | ₩5,025 | ₩5,655 | +3.18% | 22.1만 |
|---|
| 2026.04.08 | ₩7,571 | ₩7,772 | ₩4,992 | ₩5,199 | -31.33% | 140.4만 |
|---|
| 2026.04.07 | ₩6,070 | ₩6,472 | ₩5,414 | ₩5,909 | -2.65% | 150.4만 |
|---|
| 2026.04.06 | ₩5,615 | ₩6,191 | ₩5,574 | ₩5,923 | +5.49% | 3.9만 |
|---|
| 2026.04.02 | ₩5,588 | ₩5,923 | ₩5,561 | ₩5,749 | +2.88% | 4.4만 |
|---|
| 2026.04.01 | ₩5,869 | ₩6,070 | ₩5,615 | ₩5,749 | -2.05% | 6.4만 |
|---|
| 2026.03.31 | ₩5,775 | ₩6,070 | ₩5,601 | ₩5,749 | -0.46% | 8.4만 |
|---|
| 2026.03.30 | ₩5,266 | ₩6,037 | ₩5,092 | ₩5,682 | +7.89% | 8.3만 |
|---|
| 2026.03.27 | ₩5,494 | ₩5,494 | ₩5,092 | ₩5,293 | -3.66% | 5.2만 |
|---|
| 2026.03.26 | ₩5,414 | ₩5,816 | ₩5,333 | ₩5,521 | +1.98% | 4.2만 |
|---|
| 2026.03.25 | ₩5,360 | ₩5,742 | ₩5,239 | ₩5,494 | +2.50% | 17.3만 |
|---|
| 2026.03.24 | ₩5,213 | ₩5,213 | ₩4,864 | ₩5,186 | -0.51% | 7.5만 |
|---|
| 2026.03.23 | ₩5,092 | ₩5,313 | ₩4,824 | ₩5,172 | +1.58% | 6.7만 |
|---|
| 2026.03.20 | ₩4,971 | ₩5,280 | ₩4,777 | ₩4,971 | 0.00% | 21.3만 |
|---|
| 2026.03.19 | ₩4,784 | ₩5,139 | ₩4,717 | ₩4,985 | +4.20% | 4.7만 |
|---|
| 2026.03.18 | ₩4,797 | ₩4,958 | ₩4,596 | ₩4,945 | +3.07% | 11.5만 |
|---|
| 2026.03.17 | ₩4,971 | ₩5,333 | ₩4,772 | ₩4,931 | -0.81% | 6.6만 |
|---|
| 2026.03.16 | ₩5,025 | ₩5,306 | ₩4,616 | ₩4,971 | -1.07% | 11.7만 |
|---|
| 2026.03.13 | ₩5,387 | ₩5,507 | ₩4,958 | ₩4,971 | -7.71% | 8.7만 |
|---|
| 2026.03.12 | ₩5,561 | ₩5,696 | ₩5,052 | ₩5,266 | -5.30% | 9.2만 |
|---|
| 2026.03.11 | ₩5,561 | ₩6,057 | ₩5,414 | ₩5,628 | +1.20% | 12.1만 |
|---|
| 2026.03.10 | ₩5,749 | ₩5,939 | ₩5,454 | ₩5,548 | -3.50% | 6.5만 |
|---|
| 2026.03.09 | ₩6,003 | ₩6,037 | ₩5,521 | ₩5,856 | -2.46% | 10.9만 |
|---|
| 2026.03.06 | ₩5,990 | ₩6,486 | ₩5,789 | ₩6,137 | +2.46% | 14만 |
|---|
| 2026.03.05 | ₩5,414 | ₩6,242 | ₩5,320 | ₩6,097 | +12.62% | 13.4만 |
|---|
| 2026.03.04 | ₩5,561 | ₩5,909 | ₩5,403 | ₩5,561 | 0.00% | 7.4만 |
|---|
| 2026.03.03 | ₩5,333 | ₩5,735 | ₩4,985 | ₩5,494 | +3.02% | 21.7만 |
|---|
| 2026.03.02 | ₩5,481 | ₩5,722 | ₩5,266 | ₩5,481 | 0.00% | 13.7만 |
|---|
| 2026.02.27 | ₩5,775 | ₩5,856 | ₩5,414 | ₩5,615 | -2.78% | 16.3만 |
|---|
| 2026.02.26 | ₩5,360 | ₩6,231 | ₩5,320 | ₩5,963 | +11.25% | 21.2만 |
|---|
| 2026.02.25 | ₩5,400 | ₩5,628 | ₩5,132 | ₩5,360 | -0.74% | 17.5만 |
|---|
| 2026.02.24 | ₩5,829 | ₩6,017 | ₩5,052 | ₩5,427 | -6.90% | 24.9만 |
|---|
| 2026.02.23 | ₩6,834 | ₩6,834 | ₩5,762 | ₩5,816 | -14.90% | 24.9만 |
|---|
| 2026.02.20 | ₩7,384 | ₩7,611 | ₩6,881 | ₩6,901 | -6.53% | 16.5만 |
|---|
| 2026.02.19 | ₩7,906 | ₩7,906 | ₩6,921 | ₩7,276 | -7.97% | 17.5만 |
|---|
| 2026.02.18 | ₩7,223 | ₩8,000 | ₩7,183 | ₩7,799 | +7.98% | 26.2만 |
|---|
| 2026.02.17 | ₩7,518 | ₩7,745 | ₩7,209 | ₩7,236 | -3.74% | 15만 |
|---|
| 2026.02.13 | ₩7,745 | ₩8,255 | ₩7,638 | ₩7,638 | -1.38% | 16.4만 |
|---|
| 2026.02.12 | ₩8,630 | ₩8,697 | ₩7,544 | ₩7,665 | -11.18% | 24.2만 |
|---|
| 2026.02.11 | ₩10,117 | ₩10,117 | ₩8,482 | ₩8,643 | -14.57% | 28.4만 |
|---|
| 2026.02.10 | ₩10,519 | ₩10,667 | ₩9,796 | ₩10,023 | -4.71% | 10.8만 |
|---|
| 2026.02.09 | ₩10,519 | ₩10,720 | ₩9,871 | ₩10,533 | +0.13% | 14.2만 |
|---|
| 2026.02.06 | ₩10,492 | ₩10,975 | ₩10,452 | ₩10,466 | -0.26% | 9.8만 |
|---|
| 2026.02.05 | ₩11,511 | ₩11,544 | ₩10,238 | ₩10,291 | -10.59% | 18.5만 |
|---|
| 2026.02.04 | ₩11,658 | ₩11,859 | ₩10,935 | ₩11,605 | -0.46% | 21.5만 |
|---|
| 2026.02.03 | ₩12,878 | ₩12,878 | ₩11,216 | ₩11,591 | -9.99% | 29.5만 |
|---|
| 2026.02.02 | ₩12,060 | ₩13,333 | ₩12,027 | ₩12,985 | +7.67% | 15.5만 |
|---|
| 2026.01.30 | ₩12,904 | ₩13,266 | ₩11,672 | ₩12,127 | -6.02% | 22.8만 |
|---|
| 2026.01.29 | ₩12,060 | ₩13,159 | ₩12,027 | ₩12,971 | +7.56% | 34.6만 |
|---|
| 2026.01.28 | ₩12,060 | ₩12,355 | ₩11,765 | ₩12,060 | 0.00% | 19.1만 |
|---|
| 2026.01.27 | ₩11,873 | ₩12,007 | ₩11,232 | ₩12,007 | +1.13% | 20.9만 |
|---|
| 2026.01.26 | ₩12,730 | ₩12,730 | ₩11,484 | ₩11,899 | -6.53% | 24.3만 |
|---|
| 2026.01.23 | ₩13,065 | ₩13,159 | ₩12,610 | ₩12,717 | -2.67% | 15만 |
|---|
| 2026.01.22 | ₩11,953 | ₩13,038 | ₩11,875 | ₩13,025 | +8.97% | 18.5만 |
|---|
| 2026.01.21 | ₩11,618 | ₩12,208 | ₩11,136 | ₩11,806 | +1.61% | 23.4만 |
|---|
| 2026.01.20 | ₩11,806 | ₩12,181 | ₩11,390 | ₩11,390 | -3.52% | 25.5만 |
|---|
| 2026.01.16 | ₩13,226 | ₩13,635 | ₩12,114 | ₩12,328 | -6.79% | 26.5만 |
|---|
| 2026.01.15 | ₩11,926 | ₩14,204 | ₩11,846 | ₩13,226 | +10.90% | 33.5만 |
|---|
| 2026.01.14 | ₩11,256 | ₩11,969 | ₩10,976 | ₩11,779 | +4.64% | 23.3만 |
|---|
| 2026.01.13 | ₩12,194 | ₩12,275 | ₩11,122 | ₩11,243 | -7.80% | 28.3만 |
|---|
| 2026.01.12 | ₩12,904 | ₩13,400 | ₩12,181 | ₩12,422 | -3.74% | 24.1만 |
|---|
| 2026.01.09 | ₩12,060 | ₩13,058 | ₩11,879 | ₩12,998 | +7.78% | 27.6만 |
|---|
| 2026.01.08 | ₩10,868 | ₩11,980 | ₩10,760 | ₩11,926 | +9.74% | 15.9만 |
|---|
| 2026.01.07 | ₩11,484 | ₩11,725 | ₩10,646 | ₩10,868 | -5.37% | 12.3만 |
|---|
| 2026.01.06 | ₩10,801 | ₩11,685 | ₩10,519 | ₩11,350 | +5.09% | 23.1만 |
|---|
| 2026.01.05 | ₩11,229 | ₩11,229 | ₩10,345 | ₩10,559 | -5.97% | 25.3만 |
|---|
| 2026.01.02 | ₩12,730 | ₩13,038 | ₩11,109 | ₩11,390 | -10.53% | 43.9만 |
|---|
| 2025.12.31 | ₩11,028 | ₩12,690 | ₩10,841 | ₩12,462 | +13.00% | 38만 |
|---|
| 2025.12.30 | ₩10,734 | ₩11,564 | ₩10,332 | ₩11,028 | +2.75% | 30.3만 |
|---|
| 2025.12.29 | ₩9,514 | ₩11,725 | ₩9,447 | ₩10,492 | +10.28% | 65.6만 |
|---|
| 2025.12.26 | ₩9,769 | ₩9,849 | ₩9,434 | ₩9,608 | -1.65% | 23.4만 |
|---|
| 2025.12.24 | ₩9,367 | ₩9,849 | ₩9,367 | ₩9,729 | +3.86% | 6.3만 |
|---|
| 2025.12.23 | ₩10,144 | ₩10,198 | ₩9,313 | ₩9,407 | -7.27% | 19.6만 |
|---|
| 2025.12.22 | ₩10,573 | ₩10,573 | ₩10,050 | ₩10,211 | -3.42% | 14.9만 |
|---|
| 2025.12.19 | ₩11,645 | ₩11,822 | ₩9,809 | ₩10,372 | -10.93% | 40만 |
|---|
| 2025.12.18 | ₩9,822 | ₩11,859 | ₩9,749 | ₩11,645 | +18.55% | 55.6만 |
|---|
| 2025.12.17 | ₩8,965 | ₩9,943 | ₩8,938 | ₩9,528 | +6.28% | 51.7만 |
|---|
| 2025.12.16 | ₩8,268 | ₩10,827 | ₩8,241 | ₩8,858 | +7.13% | 154만 |
|---|
| 2025.12.15 | ₩8,121 | ₩8,201 | ₩7,538 | ₩7,598 | -6.44% | 11.6만 |
|---|
| 2025.12.12 | ₩8,456 | ₩8,764 | ₩7,946 | ₩8,188 | -3.17% | 25만 |
|---|
| 2025.12.11 | ₩7,142 | ₩8,429 | ₩6,231 | ₩8,107 | +13.51% | 73.2만 |
|---|
| 2025.12.10 | ₩10,305 | ₩11,002 | ₩10,117 | ₩10,332 | +0.26% | 28.7만 |
|---|
| 2025.12.09 | ₩9,956 | ₩10,854 | ₩9,930 | ₩10,104 | +1.48% | 11.5만 |
|---|
| 2025.12.08 | ₩9,796 | ₩10,238 | ₩9,715 | ₩9,849 | +0.55% | 12만 |
|---|
| 2025.12.05 | ₩10,251 | ₩10,452 | ₩9,648 | ₩9,715 | -5.23% | 20.5만 |
|---|
| 2025.12.04 | ₩10,385 | ₩10,707 | ₩10,151 | ₩10,184 | -1.94% | 10만 |
|---|
| 2025.12.03 | ₩10,720 | ₩10,988 | ₩10,211 | ₩10,479 | -2.25% | 12.5만 |
|---|
| 2025.12.02 | ₩11,055 | ₩11,484 | ₩10,720 | ₩10,734 | -2.91% | 17.9만 |
|---|
| 2025.12.01 | ₩13,186 | ₩13,601 | ₩10,801 | ₩10,921 | -17.17% | 23.8만 |
|---|
| 2025.11.28 | ₩14,191 | ₩14,191 | ₩12,985 | ₩13,387 | -5.67% | 11.9만 |
|---|
| 2025.11.26 | ₩17,018 | ₩17,018 | ₩13,909 | ₩14,017 | -17.64% | 19.2만 |
|---|
| 2025.11.25 | ₩15,893 | ₩17,474 | ₩15,879 | ₩17,246 | +8.52% | 13.3만 |
|---|
| 2025.11.24 | ₩14,727 | ₩16,107 | ₩14,620 | ₩15,424 | +4.73% | 11.2만 |
|---|
| 2025.11.21 | ₩12,301 | ₩15,464 | ₩12,301 | ₩14,499 | +17.86% | 24.3만 |
|---|
| 2025.11.20 | ₩13,534 | ₩13,936 | ₩12,254 | ₩12,301 | -9.11% | 12.5만 |
|---|
| 2025.11.19 | ₩14,017 | ₩14,866 | ₩13,293 | ₩13,440 | -4.11% | 15.8만 |
|---|
| 2025.11.18 | ₩13,414 | ₩14,472 | ₩13,373 | ₩14,070 | +4.90% | 6.1만 |
|---|
| 2025.11.17 | ₩14,070 | ₩14,646 | ₩13,400 | ₩13,481 | -4.19% | 7.8만 |
|---|
| 2025.11.14 | ₩13,481 | ₩15,102 | ₩13,400 | ₩14,164 | +5.07% | 8.3만 |
|---|
| 2025.11.13 | ₩13,414 | ₩14,419 | ₩13,300 | ₩13,722 | +2.30% | 13만 |
|---|
| 2025.11.12 | ₩15,263 | ₩15,430 | ₩13,239 | ₩13,561 | -11.15% | 10.3만 |
|---|
| 2025.11.11 | ₩15,491 | ₩15,887 | ₩15,008 | ₩15,263 | -1.47% | 14.6만 |
|---|
| 2025.11.10 | ₩14,981 | ₩16,080 | ₩14,981 | ₩15,357 | +2.50% | 19.8만 |
|---|
| 2025.11.07 | ₩15,249 | ₩15,504 | ₩14,370 | ₩14,821 | -2.81% | 10.7만 |
|---|
| 2025.11.06 | ₩16,857 | ₩17,273 | ₩15,223 | ₩15,290 | -9.30% | 10.2만 |
|---|
| 2025.11.05 | ₩16,563 | ₩17,219 | ₩16,522 | ₩16,857 | +1.78% | 10.5만 |
|---|
| 2025.11.04 | ₩16,991 | ₩17,273 | ₩16,469 | ₩16,576 | -2.44% | 9.4만 |
|---|
| 2025.11.03 | ₩17,527 | ₩18,078 | ₩16,911 | ₩17,367 | -0.92% | 7.1만 |
|---|
| 2025.10.31 | ₩16,817 | ₩18,157 | ₩16,777 | ₩17,594 | +4.62% | 7.5만 |
|---|
| 2025.10.30 | ₩16,737 | ₩17,166 | ₩16,080 | ₩16,777 | +0.24% | 11.3만 |
|---|
| 2025.10.29 | ₩17,889 | ₩18,184 | ₩16,442 | ₩16,777 | -6.22% | 17.9만 |
|---|
| 2025.10.28 | ₩19,162 | ₩19,417 | ₩17,755 | ₩18,077 | -5.66% | 14.3만 |
|---|
| 2025.10.27 | ₩22,660 | ₩22,660 | ₩19,028 | ₩19,417 | -14.31% | 16.9만 |
|---|
| 2025.10.24 | ₩23,316 | ₩23,785 | ₩22,546 | ₩22,620 | -2.99% | 4만 |
|---|
| 2025.10.23 | ₩23,089 | ₩23,383 | ₩22,124 | ₩22,914 | -0.75% | 10.3만 |
|---|
| 2025.10.22 | ₩23,879 | ₩24,549 | ₩22,384 | ₩22,941 | -3.93% | 6.2만 |
|---|
| 2025.10.21 | ₩23,477 | ₩24,723 | ₩22,794 | ₩24,000 | +2.23% | 7.7만 |
|---|
| 2025.10.20 | ₩22,097 | ₩23,571 | ₩21,454 | ₩23,544 | +6.55% | 11.5만 |
|---|
| 2025.10.17 | ₩19,631 | ₩22,767 | ₩19,444 | ₩21,762 | +10.85% | 16.4만 |
|---|
| 2025.10.16 | ₩18,894 | ₩21,025 | ₩18,760 | ₩19,926 | +5.46% | 9.1만 |
|---|
| 2025.10.15 | ₩18,358 | ₩18,893 | ₩18,271 | ₩18,626 | +1.46% | 3.2만 |
|---|
| 2025.10.14 | ₩18,532 | ₩19,068 | ₩18,224 | ₩18,224 | -1.66% | 4.4만 |
|---|
| 2025.10.13 | ₩18,948 | ₩19,495 | ₩18,640 | ₩18,814 | -0.71% | 6만 |
|---|
| 2025.10.10 | ₩20,543 | ₩20,744 | ₩18,720 | ₩18,760 | -8.68% | 6.2만 |
|---|