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 | ₩8,086 | ₩8,727 | ₩7,993 | ₩8,153 | +0.83% | 1.6만 |
| 2026.10.08 | ₩8,287 | ₩8,794 | ₩8,013 | ₩8,193 | -1.13% | 5.7만 |
| 2026.10.07 | ₩7,633 | ₩8,714 | ₩7,633 | ₩8,407 | +10.14% | 7.3만 |
| 2026.10.06 | ₩7,539 | ₩7,846 | ₩7,539 | ₩7,686 | +1.95% | 1.5만 |
| 2026.10.05 | ₩7,539 | ₩7,873 | ₩7,526 | ₩7,526 | -0.18% | 1.9만 |
| 2026.10.02 | ₩7,446 | ₩7,800 | ₩7,446 | ₩7,619 | +2.33% | 2.1만 |
| 2026.10.01 | ₩7,619 | ₩7,740 | ₩7,406 | ₩7,473 | -1.93% | 1.9만 |
| 2026.09.30 | ₩7,820 | ₩7,820 | ₩7,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,686 |
| -1.71% |
| 1.5만 |
| 2026.09.29 | ₩8,046 | ₩8,393 | ₩7,713 | ₩7,740 | -3.81% | 11.1만 |
|---|
| 2026.09.28 | ₩8,060 | ₩8,126 | ₩7,673 | ₩8,020 | -0.50% | 5.2만 |
|---|
| 2026.09.25 | ₩8,247 | ₩8,353 | ₩7,886 | ₩7,940 | -3.72% | 2.5만 |
|---|
| 2026.09.24 | ₩8,060 | ₩8,240 | ₩7,659 | ₩8,167 | +1.32% | 5.5만 |
|---|
| 2026.09.23 | ₩7,900 | ₩8,273 | ₩7,740 | ₩7,900 | 0.00% | 10만 |
|---|
| 2026.09.22 | ₩8,407 | ₩8,900 | ₩7,873 | ₩7,926 | -5.71% | 6.6만 |
|---|
| 2026.09.21 | ₩8,140 | ₩8,447 | ₩7,873 | ₩7,926 | -2.62% | 7.1만 |
|---|
| 2026.09.18 | ₩9,074 | ₩9,608 | ₩8,260 | ₩8,260 | -8.97% | 18.1만 |
|---|
| 2026.09.17 | ₩8,073 | ₩9,141 | ₩8,073 | ₩8,447 | +4.63% | 10.8만 |
|---|
| 2026.09.16 | ₩7,873 | ₩8,260 | ₩7,679 | ₩8,140 | +3.39% | 9.6만 |
|---|
| 2026.09.15 | ₩6,418 | ₩7,873 | ₩6,074 | ₩7,726 | +20.37% | 17.8만 |
|---|
| 2026.09.14 | ₩5,604 | ₩6,619 | ₩5,604 | ₩6,552 | +16.90% | 13.9만 |
|---|
| 2026.09.11 | ₩5,631 | ₩5,978 | ₩5,591 | ₩5,765 | +2.37% | 12.7만 |
|---|
| 2026.09.10 | ₩7,259 | ₩7,393 | ₩5,564 | ₩5,591 | -22.98% | 45.6만 |
|---|
| 2026.09.09 | ₩8,860 | ₩8,959 | ₩8,153 | ₩8,500 | -4.07% | 11.3만 |
|---|
| 2026.09.08 | ₩9,034 | ₩9,254 | ₩8,747 | ₩8,900 | -1.48% | 4.5만 |
|---|
| 2026.09.04 | ₩8,660 | ₩9,194 | ₩8,300 | ₩9,087 | +4.93% | 5.5만 |
|---|
| 2026.09.03 | ₩9,047 | ₩9,309 | ₩8,579 | ₩8,674 | -4.13% | 3.9만 |
|---|
| 2026.09.02 | ₩8,847 | ₩9,061 | ₩8,674 | ₩8,807 | -0.45% | 4.4만 |
|---|
| 2026.09.01 | ₩9,101 | ₩9,114 | ₩8,594 | ₩8,714 | -4.25% | 3.2만 |
|---|
| 2026.08.31 | ₩9,114 | ₩9,342 | ₩8,674 | ₩9,181 | +0.73% | 7.5만 |
|---|
| 2026.08.28 | ₩8,727 | ₩9,554 | ₩8,607 | ₩9,247 | +5.96% | 7.5만 |
|---|
| 2026.08.27 | ₩9,234 | ₩9,285 | ₩8,540 | ₩8,847 | -4.19% | 6.7만 |
|---|
| 2026.08.26 | ₩10,608 | ₩10,882 | ₩8,954 | ₩9,154 | -13.71% | 12만 |
|---|
| 2026.08.25 | ₩10,675 | ₩10,742 | ₩10,348 | ₩10,528 | -1.38% | 5.3만 |
|---|
| 2026.08.24 | ₩10,942 | ₩11,396 | ₩10,408 | ₩10,595 | -3.17% | 2.5만 |
|---|
| 2026.08.21 | ₩10,875 | ₩11,249 | ₩10,675 | ₩11,049 | +1.60% | 1.8만 |
|---|
| 2026.08.20 | ₩10,355 | ₩10,955 | ₩10,222 | ₩10,875 | +5.03% | 1.9만 |
|---|
| 2026.08.19 | ₩10,488 | ₩10,889 | ₩10,422 | ₩10,515 | +0.25% | 2.3만 |
|---|
| 2026.08.18 | ₩10,088 | ₩10,635 | ₩10,088 | ₩10,168 | +0.79% | 2.3만 |
|---|
| 2026.08.17 | ₩11,035 | ₩11,035 | ₩9,941 | ₩10,302 | -6.65% | 4.3만 |
|---|
| 2026.08.14 | ₩11,930 | ₩12,116 | ₩11,002 | ₩11,035 | -7.49% | 3.9만 |
|---|
| 2026.08.13 | ₩11,756 | ₩12,343 | ₩10,942 | ₩11,663 | -0.79% | 4.5만 |
|---|
| 2026.08.12 | ₩12,810 | ₩13,197 | ₩11,422 | ₩11,716 | -8.54% | 4.1만 |
|---|
| 2026.08.11 | ₩12,610 | ₩13,331 | ₩12,389 | ₩12,557 | -0.42% | 5.7만 |
|---|
| 2026.08.10 | ₩11,809 | ₩12,510 | ₩11,461 | ₩12,423 | +5.20% | 4만 |
|---|
| 2026.08.07 | ₩10,635 | ₩12,490 | ₩10,635 | ₩12,143 | +14.18% | 8.9만 |
|---|
| 2026.08.06 | ₩11,209 | ₩11,329 | ₩10,408 | ₩10,729 | -4.29% | 5만 |
|---|
| 2026.08.05 | ₩10,702 | ₩11,316 | ₩10,079 | ₩11,222 | +4.86% | 5만 |
|---|
| 2026.08.04 | ₩10,155 | ₩11,009 | ₩10,131 | ₩10,755 | +5.91% | 6.1만 |
|---|
| 2026.08.03 | ₩9,648 | ₩10,355 | ₩9,648 | ₩9,995 | +3.60% | 4.1만 |
|---|
| 2026.07.31 | ₩9,674 | ₩10,235 | ₩9,234 | ₩9,474 | -2.07% | 7.8만 |
|---|
| 2026.07.30 | ₩9,861 | ₩9,921 | ₩9,207 | ₩9,754 | -1.08% | 4.5만 |
|---|
| 2026.07.29 | ₩9,167 | ₩10,288 | ₩8,994 | ₩9,861 | +7.57% | 9만 |
|---|
| 2026.07.28 | ₩8,887 | ₩9,634 | ₩8,714 | ₩9,501 | +6.91% | 5.7만 |
|---|
| 2026.07.27 | ₩8,126 | ₩9,047 | ₩8,126 | ₩8,767 | +7.88% | 4.1만 |
|---|
| 2026.07.24 | ₩8,387 | ₩8,714 | ₩8,300 | ₩8,473 | +1.03% | 2.6만 |
|---|
| 2026.07.23 | ₩8,260 | ₩8,780 | ₩8,153 | ₩8,300 | +0.48% | 4.9만 |
|---|
| 2026.07.22 | ₩8,247 | ₩8,527 | ₩8,086 | ₩8,327 | +0.97% | 6.1만 |
|---|
| 2026.07.21 | ₩8,520 | ₩8,520 | ₩8,153 | ₩8,247 | -3.21% | 3.8만 |
|---|
| 2026.07.20 | ₩8,540 | ₩8,667 | ₩8,173 | ₩8,327 | -2.50% | 5.9만 |
|---|
| 2026.07.17 | ₩8,634 | ₩8,927 | ₩8,500 | ₩8,594 | -0.46% | 3.7만 |
|---|
| 2026.07.16 | ₩8,847 | ₩8,847 | ₩8,380 | ₩8,794 | -0.60% | 6.9만 |
|---|
| 2026.07.15 | ₩9,207 | ₩9,501 | ₩8,527 | ₩8,580 | -6.81% | 20.3만 |
|---|
| 2026.07.14 | ₩9,408 | ₩9,794 | ₩9,087 | ₩9,181 | -2.41% | 9.3만 |
|---|
| 2026.07.13 | ₩9,554 | ₩9,875 | ₩9,381 | ₩9,448 | -1.12% | 6.6만 |
|---|
| 2026.07.10 | ₩10,715 | ₩10,715 | ₩9,341 | ₩9,501 | -11.33% | 7.8만 |
|---|
| 2026.07.09 | ₩10,462 | ₩11,009 | ₩10,155 | ₩10,315 | -1.40% | 8만 |
|---|
| 2026.07.08 | ₩10,235 | ₩10,809 | ₩9,394 | ₩10,462 | +2.22% | 9.1만 |
|---|
| 2026.07.07 | ₩9,941 | ₩10,649 | ₩9,713 | ₩10,462 | +5.23% | 10.3만 |
|---|
| 2026.07.06 | ₩9,608 | ₩10,522 | ₩9,274 | ₩10,021 | +4.31% | 15.3만 |
|---|
| 2026.07.02 | ₩8,940 | ₩9,741 | ₩8,940 | ₩9,421 | +5.37% | 24만 |
|---|
| 2026.07.01 | ₩7,072 | ₩9,127 | ₩7,072 | ₩8,860 | +25.28% | 26.3만 |
|---|
| 2026.06.30 | ₩8,086 | ₩8,086 | ₩6,819 | ₩6,912 | -14.52% | 33.2만 |
|---|
| 2026.06.29 | ₩8,513 | ₩8,513 | ₩7,339 | ₩8,020 | -5.80% | 25만 |
|---|
| 2026.06.26 | ₩8,113 | ₩9,061 | ₩7,873 | ₩8,260 | +1.81% | 48.8만 |
|---|
| 2026.06.25 | ₩9,514 | ₩9,821 | ₩8,153 | ₩8,207 | -13.74% | 11만 |
|---|
| 2026.06.24 | ₩9,421 | ₩9,768 | ₩9,171 | ₩9,448 | +0.28% | 10.2만 |
|---|
| 2026.06.23 | ₩9,514 | ₩10,342 | ₩9,167 | ₩9,314 | -2.10% | 10.4만 |
|---|
| 2026.06.22 | ₩10,021 | ₩10,055 | ₩9,341 | ₩9,848 | -1.73% | 8만 |
|---|
| 2026.06.18 | ₩9,381 | ₩10,542 | ₩9,381 | ₩10,021 | +6.83% | 16.6만 |
|---|
| 2026.06.17 | ₩8,567 | ₩10,266 | ₩8,567 | ₩9,274 | +8.26% | 15.8만 |
|---|
| 2026.06.16 | ₩7,913 | ₩8,313 | ₩7,753 | ₩8,153 | +3.04% | 7.8만 |
|---|
| 2026.06.15 | ₩8,060 | ₩8,914 | ₩7,793 | ₩7,940 | -1.49% | 11.2만 |
|---|
| 2026.06.12 | ₩7,406 | ₩8,794 | ₩7,406 | ₩8,060 | +8.83% | 20.8만 |
|---|
| 2026.06.11 | ₩6,912 | ₩7,753 | ₩6,675 | ₩7,206 | +4.25% | 12만 |
|---|
| 2026.06.10 | ₩7,873 | ₩8,026 | ₩6,699 | ₩7,059 | -10.34% | 23.4만 |
|---|
| 2026.06.09 | ₩9,514 | ₩10,195 | ₩7,860 | ₩8,180 | -14.03% | 18.1만 |
|---|
| 2026.06.08 | ₩9,287 | ₩9,588 | ₩9,203 | ₩9,247 | -0.43% | 4.3만 |
|---|
| 2026.06.05 | ₩9,448 | ₩9,621 | ₩9,101 | ₩9,408 | -0.42% | 3.3만 |
|---|
| 2026.06.04 | ₩9,461 | ₩9,688 | ₩9,167 | ₩9,528 | +0.71% | 3.3만 |
|---|
| 2026.06.03 | ₩10,342 | ₩10,342 | ₩9,474 | ₩9,621 | -6.97% | 5.5만 |
|---|
| 2026.06.02 | ₩10,502 | ₩10,675 | ₩10,168 | ₩10,635 | +1.27% | 5.2만 |
|---|
| 2026.06.01 | ₩9,554 | ₩10,795 | ₩9,468 | ₩10,502 | +9.92% | 8.6만 |
|---|
| 2026.05.29 | ₩9,768 | ₩10,208 | ₩9,608 | ₩9,728 | -0.41% | 5.6만 |
|---|
| 2026.05.28 | ₩9,808 | ₩10,335 | ₩9,621 | ₩9,915 | +1.09% | 3.9만 |
|---|
| 2026.05.27 | ₩9,848 | ₩10,168 | ₩9,127 | ₩9,901 | +0.54% | 5.7만 |
|---|
| 2026.05.26 | ₩9,728 | ₩10,195 | ₩9,508 | ₩9,888 | +1.65% | 5.5만 |
|---|
| 2026.05.22 | ₩9,488 | ₩9,741 | ₩9,074 | ₩9,581 | +0.98% | 4.2만 |
|---|
| 2026.05.21 | ₩9,474 | ₩9,955 | ₩9,001 | ₩9,421 | -0.56% | 6.6만 |
|---|
| 2026.05.20 | ₩9,287 | ₩9,741 | ₩8,927 | ₩9,688 | +4.31% | 6.5만 |
|---|
| 2026.05.19 | ₩8,834 | ₩9,381 | ₩8,608 | ₩9,301 | +5.29% | 5.1만 |
|---|
| 2026.05.18 | ₩8,714 | ₩9,141 | ₩8,407 | ₩8,767 | +0.61% | 8.3만 |
|---|
| 2026.05.15 | ₩8,954 | ₩9,127 | ₩8,620 | ₩8,767 | -2.09% | 10만 |
|---|
| 2026.05.14 | ₩9,741 | ₩10,081 | ₩8,834 | ₩9,061 | -6.99% | 7.7만 |
|---|
| 2026.05.13 | ₩10,088 | ₩10,742 | ₩9,714 | ₩9,928 | -1.59% | 10.2만 |
|---|
| 2026.05.12 | ₩10,422 | ₩10,822 | ₩9,768 | ₩10,262 | -1.54% | 8.7만 |
|---|
| 2026.05.11 | ₩11,382 | ₩11,382 | ₩9,968 | ₩10,315 | -9.38% | 10.2만 |
|---|
| 2026.05.08 | ₩11,156 | ₩11,543 | ₩10,528 | ₩11,436 | +2.51% | 8.3만 |
|---|
| 2026.05.07 | ₩11,116 | ₩11,509 | ₩10,582 | ₩11,035 | -0.72% | 8.9만 |
|---|
| 2026.05.06 | ₩11,703 | ₩11,703 | ₩10,328 | ₩10,889 | -6.96% | 15.5만 |
|---|
| 2026.05.05 | ₩10,061 | ₩11,656 | ₩9,367 | ₩11,503 | +14.32% | 23.2만 |
|---|
| 2026.05.04 | ₩10,995 | ₩11,430 | ₩9,221 | ₩10,302 | -6.31% | 25만 |
|---|
| 2026.05.01 | ₩10,328 | ₩11,609 | ₩10,316 | ₩11,049 | +6.98% | 14.7만 |
|---|
| 2026.04.30 | ₩8,994 | ₩10,302 | ₩8,580 | ₩10,302 | +14.54% | 17.4만 |
|---|
| 2026.04.29 | ₩9,448 | ₩9,568 | ₩8,627 | ₩9,034 | -4.38% | 9.4만 |
|---|
| 2026.04.28 | ₩9,928 | ₩10,328 | ₩9,234 | ₩9,327 | -6.05% | 11.5만 |
|---|
| 2026.04.27 | ₩8,780 | ₩9,848 | ₩8,767 | ₩9,848 | +12.16% | 15.2만 |
|---|
| 2026.04.24 | ₩8,780 | ₩8,994 | ₩8,312 | ₩8,580 | -2.28% | 6.6만 |
|---|
| 2026.04.23 | ₩9,181 | ₩9,327 | ₩8,074 | ₩8,727 | -4.94% | 9.9만 |
|---|
| 2026.04.22 | ₩9,448 | ₩9,486 | ₩8,814 | ₩9,327 | -1.27% | 7.1만 |
|---|
| 2026.04.21 | ₩9,995 | ₩10,155 | ₩8,687 | ₩9,261 | -7.34% | 21만 |
|---|
| 2026.04.20 | ₩8,874 | ₩10,155 | ₩8,687 | ₩10,155 | +14.44% | 20.2만 |
|---|
| 2026.04.17 | ₩8,807 | ₩9,141 | ₩8,327 | ₩9,101 | +3.33% | 18.6만 |
|---|
| 2026.04.16 | ₩7,860 | ₩9,034 | ₩7,726 | ₩8,860 | +12.73% | 35.2만 |
|---|
| 2026.04.15 | ₩7,219 | ₩7,792 | ₩7,006 | ₩7,579 | +4.99% | 13.9만 |
|---|
| 2026.04.14 | ₩7,179 | ₩7,406 | ₩6,632 | ₩7,299 | +1.67% | 18.1만 |
|---|
| 2026.04.13 | ₩5,805 | ₩7,286 | ₩5,805 | ₩7,232 | +24.60% | 29.2만 |
|---|
| 2026.04.10 | ₩5,765 | ₩6,592 | ₩5,498 | ₩6,085 | +5.56% | 27.4만 |
|---|
| 2026.04.09 | ₩5,458 | ₩5,791 | ₩5,004 | ₩5,631 | +3.18% | 22.1만 |
|---|
| 2026.04.08 | ₩7,539 | ₩7,740 | ₩4,971 | ₩5,177 | -31.33% | 140.4만 |
|---|
| 2026.04.07 | ₩6,045 | ₩6,445 | ₩5,391 | ₩5,885 | -2.65% | 150.4만 |
|---|
| 2026.04.06 | ₩5,591 | ₩6,165 | ₩5,551 | ₩5,898 | +5.49% | 3.9만 |
|---|
| 2026.04.02 | ₩5,564 | ₩5,898 | ₩5,538 | ₩5,725 | +2.88% | 4.4만 |
|---|
| 2026.04.01 | ₩5,845 | ₩6,045 | ₩5,591 | ₩5,725 | -2.05% | 6.4만 |
|---|
| 2026.03.31 | ₩5,751 | ₩6,045 | ₩5,578 | ₩5,725 | -0.46% | 8.4만 |
|---|
| 2026.03.30 | ₩5,244 | ₩6,011 | ₩5,071 | ₩5,658 | +7.89% | 8.3만 |
|---|
| 2026.03.27 | ₩5,471 | ₩5,471 | ₩5,071 | ₩5,271 | -3.66% | 5.2만 |
|---|
| 2026.03.26 | ₩5,391 | ₩5,791 | ₩5,311 | ₩5,498 | +1.98% | 4.2만 |
|---|
| 2026.03.25 | ₩5,338 | ₩5,718 | ₩5,218 | ₩5,471 | +2.50% | 17.3만 |
|---|
| 2026.03.24 | ₩5,191 | ₩5,191 | ₩4,844 | ₩5,164 | -0.51% | 7.5만 |
|---|
| 2026.03.23 | ₩5,071 | ₩5,291 | ₩4,804 | ₩5,151 | +1.58% | 6.7만 |
|---|
| 2026.03.20 | ₩4,951 | ₩5,258 | ₩4,757 | ₩4,951 | 0.00% | 21.3만 |
|---|
| 2026.03.19 | ₩4,764 | ₩5,117 | ₩4,697 | ₩4,964 | +4.20% | 4.7만 |
|---|
| 2026.03.18 | ₩4,777 | ₩4,937 | ₩4,577 | ₩4,924 | +3.07% | 11.5만 |
|---|
| 2026.03.17 | ₩4,951 | ₩5,311 | ₩4,752 | ₩4,911 | -0.81% | 6.6만 |
|---|
| 2026.03.16 | ₩5,004 | ₩5,284 | ₩4,597 | ₩4,951 | -1.07% | 11.7만 |
|---|
| 2026.03.13 | ₩5,364 | ₩5,484 | ₩4,937 | ₩4,951 | -7.71% | 8.7만 |
|---|
| 2026.03.12 | ₩5,538 | ₩5,673 | ₩5,031 | ₩5,244 | -5.30% | 9.2만 |
|---|
| 2026.03.11 | ₩5,538 | ₩6,031 | ₩5,391 | ₩5,604 | +1.20% | 12.1만 |
|---|
| 2026.03.10 | ₩5,725 | ₩5,914 | ₩5,431 | ₩5,524 | -3.50% | 6.5만 |
|---|
| 2026.03.09 | ₩5,978 | ₩6,011 | ₩5,498 | ₩5,831 | -2.46% | 10.9만 |
|---|
| 2026.03.06 | ₩5,965 | ₩6,458 | ₩5,765 | ₩6,112 | +2.46% | 14만 |
|---|
| 2026.03.05 | ₩5,391 | ₩6,216 | ₩5,298 | ₩6,072 | +12.62% | 13.4만 |
|---|
| 2026.03.04 | ₩5,538 | ₩5,885 | ₩5,380 | ₩5,538 | 0.00% | 7.4만 |
|---|
| 2026.03.03 | ₩5,311 | ₩5,711 | ₩4,964 | ₩5,471 | +3.02% | 21.7만 |
|---|
| 2026.03.02 | ₩5,458 | ₩5,698 | ₩5,244 | ₩5,458 | 0.00% | 13.7만 |
|---|
| 2026.02.27 | ₩5,751 | ₩5,831 | ₩5,391 | ₩5,591 | -2.78% | 16.3만 |
|---|
| 2026.02.26 | ₩5,338 | ₩6,205 | ₩5,298 | ₩5,938 | +11.25% | 21.2만 |
|---|
| 2026.02.25 | ₩5,378 | ₩5,604 | ₩5,111 | ₩5,338 | -0.74% | 17.5만 |
|---|
| 2026.02.24 | ₩5,805 | ₩5,991 | ₩5,031 | ₩5,404 | -6.90% | 24.9만 |
|---|
| 2026.02.23 | ₩6,805 | ₩6,805 | ₩5,738 | ₩5,791 | -14.90% | 24.9만 |
|---|
| 2026.02.20 | ₩7,353 | ₩7,579 | ₩6,852 | ₩6,872 | -6.53% | 16.5만 |
|---|
| 2026.02.19 | ₩7,873 | ₩7,873 | ₩6,892 | ₩7,246 | -7.97% | 17.5만 |
|---|
| 2026.02.18 | ₩7,192 | ₩7,966 | ₩7,152 | ₩7,766 | +7.98% | 26.2만 |
|---|
| 2026.02.17 | ₩7,486 | ₩7,713 | ₩7,179 | ₩7,206 | -3.74% | 15만 |
|---|
| 2026.02.13 | ₩7,713 | ₩8,220 | ₩7,606 | ₩7,606 | -1.38% | 16.4만 |
|---|
| 2026.02.12 | ₩8,594 | ₩8,660 | ₩7,513 | ₩7,633 | -11.18% | 24.2만 |
|---|
| 2026.02.11 | ₩10,075 | ₩10,075 | ₩8,447 | ₩8,607 | -14.57% | 28.4만 |
|---|
| 2026.02.10 | ₩10,475 | ₩10,622 | ₩9,754 | ₩9,981 | -4.71% | 10.8만 |
|---|
| 2026.02.09 | ₩10,475 | ₩10,675 | ₩9,829 | ₩10,488 | +0.13% | 14.2만 |
|---|
| 2026.02.06 | ₩10,448 | ₩10,929 | ₩10,408 | ₩10,422 | -0.26% | 9.8만 |
|---|
| 2026.02.05 | ₩11,462 | ₩11,496 | ₩10,195 | ₩10,248 | -10.59% | 18.5만 |
|---|
| 2026.02.04 | ₩11,609 | ₩11,809 | ₩10,889 | ₩11,556 | -0.46% | 21.5만 |
|---|
| 2026.02.03 | ₩12,824 | ₩12,824 | ₩11,169 | ₩11,543 | -9.99% | 29.5만 |
|---|
| 2026.02.02 | ₩12,010 | ₩13,277 | ₩11,976 | ₩12,930 | +7.67% | 15.5만 |
|---|
| 2026.01.30 | ₩12,850 | ₩13,211 | ₩11,623 | ₩12,076 | -6.02% | 22.8만 |
|---|
| 2026.01.29 | ₩12,010 | ₩13,104 | ₩11,976 | ₩12,917 | +7.56% | 34.6만 |
|---|
| 2026.01.28 | ₩12,010 | ₩12,303 | ₩11,716 | ₩12,010 | 0.00% | 19.1만 |
|---|
| 2026.01.27 | ₩11,823 | ₩11,956 | ₩11,185 | ₩11,956 | +1.13% | 20.9만 |
|---|
| 2026.01.26 | ₩12,677 | ₩12,677 | ₩11,436 | ₩11,849 | -6.53% | 24.3만 |
|---|
| 2026.01.23 | ₩13,010 | ₩13,104 | ₩12,557 | ₩12,663 | -2.67% | 15만 |
|---|
| 2026.01.22 | ₩11,903 | ₩12,984 | ₩11,825 | ₩12,970 | +8.97% | 18.5만 |
|---|
| 2026.01.21 | ₩11,569 | ₩12,156 | ₩11,089 | ₩11,756 | +1.61% | 23.4만 |
|---|
| 2026.01.20 | ₩11,756 | ₩12,130 | ₩11,342 | ₩11,342 | -3.52% | 25.5만 |
|---|
| 2026.01.16 | ₩13,171 | ₩13,578 | ₩12,063 | ₩12,276 | -6.79% | 26.5만 |
|---|
| 2026.01.15 | ₩11,876 | ₩14,145 | ₩11,796 | ₩13,171 | +10.90% | 33.5만 |
|---|
| 2026.01.14 | ₩11,209 | ₩11,919 | ₩10,930 | ₩11,729 | +4.64% | 23.3만 |
|---|
| 2026.01.13 | ₩12,143 | ₩12,223 | ₩11,076 | ₩11,196 | -7.80% | 28.3만 |
|---|
| 2026.01.12 | ₩12,850 | ₩13,344 | ₩12,130 | ₩12,370 | -3.74% | 24.1만 |
|---|
| 2026.01.09 | ₩12,010 | ₩13,004 | ₩11,829 | ₩12,944 | +7.78% | 27.6만 |
|---|
| 2026.01.08 | ₩10,822 | ₩11,930 | ₩10,715 | ₩11,876 | +9.74% | 15.9만 |
|---|
| 2026.01.07 | ₩11,436 | ₩11,676 | ₩10,602 | ₩10,822 | -5.37% | 12.3만 |
|---|
| 2026.01.06 | ₩10,755 | ₩11,636 | ₩10,475 | ₩11,302 | +5.09% | 23.1만 |
|---|
| 2026.01.05 | ₩11,182 | ₩11,182 | ₩10,302 | ₩10,515 | -5.97% | 25.3만 |
|---|
| 2026.01.02 | ₩12,677 | ₩12,984 | ₩11,062 | ₩11,342 | -10.53% | 43.9만 |
|---|
| 2025.12.31 | ₩10,982 | ₩12,637 | ₩10,795 | ₩12,410 | +13.00% | 38만 |
|---|
| 2025.12.30 | ₩10,689 | ₩11,516 | ₩10,288 | ₩10,982 | +2.75% | 30.3만 |
|---|
| 2025.12.29 | ₩9,474 | ₩11,676 | ₩9,408 | ₩10,448 | +10.28% | 65.6만 |
|---|
| 2025.12.26 | ₩9,728 | ₩9,808 | ₩9,394 | ₩9,568 | -1.65% | 23.4만 |
|---|
| 2025.12.24 | ₩9,327 | ₩9,808 | ₩9,327 | ₩9,688 | +3.86% | 6.3만 |
|---|
| 2025.12.23 | ₩10,101 | ₩10,155 | ₩9,274 | ₩9,367 | -7.27% | 19.6만 |
|---|
| 2025.12.22 | ₩10,528 | ₩10,528 | ₩10,008 | ₩10,168 | -3.42% | 14.9만 |
|---|
| 2025.12.19 | ₩11,596 | ₩11,772 | ₩9,768 | ₩10,328 | -10.93% | 40만 |
|---|
| 2025.12.18 | ₩9,781 | ₩11,809 | ₩9,708 | ₩11,596 | +18.55% | 55.6만 |
|---|
| 2025.12.17 | ₩8,927 | ₩9,901 | ₩8,900 | ₩9,488 | +6.28% | 51.7만 |
|---|
| 2025.12.16 | ₩8,233 | ₩10,782 | ₩8,207 | ₩8,820 | +7.13% | 154만 |
|---|
| 2025.12.15 | ₩8,086 | ₩8,167 | ₩7,506 | ₩7,566 | -6.44% | 11.6만 |
|---|
| 2025.12.12 | ₩8,420 | ₩8,727 | ₩7,913 | ₩8,153 | -3.17% | 25만 |
|---|
| 2025.12.11 | ₩7,112 | ₩8,393 | ₩6,205 | ₩8,073 | +13.51% | 73.2만 |
|---|
| 2025.12.10 | ₩10,262 | ₩10,955 | ₩10,075 | ₩10,288 | +0.26% | 28.7만 |
|---|
| 2025.12.09 | ₩9,915 | ₩10,809 | ₩9,888 | ₩10,061 | +1.48% | 11.5만 |
|---|
| 2025.12.08 | ₩9,754 | ₩10,195 | ₩9,674 | ₩9,808 | +0.55% | 12만 |
|---|
| 2025.12.05 | ₩10,208 | ₩10,408 | ₩9,608 | ₩9,674 | -5.23% | 20.5만 |
|---|
| 2025.12.04 | ₩10,342 | ₩10,662 | ₩10,108 | ₩10,141 | -1.94% | 10만 |
|---|
| 2025.12.03 | ₩10,675 | ₩10,942 | ₩10,168 | ₩10,435 | -2.25% | 12.5만 |
|---|
| 2025.12.02 | ₩11,009 | ₩11,436 | ₩10,675 | ₩10,689 | -2.91% | 17.9만 |
|---|
| 2025.12.01 | ₩13,130 | ₩13,544 | ₩10,755 | ₩10,875 | -17.17% | 23.8만 |
|---|
| 2025.11.28 | ₩14,131 | ₩14,131 | ₩12,930 | ₩13,331 | -5.67% | 11.9만 |
|---|
| 2025.11.26 | ₩16,947 | ₩16,947 | ₩13,851 | ₩13,958 | -17.64% | 19.2만 |
|---|
| 2025.11.25 | ₩15,826 | ₩17,401 | ₩15,813 | ₩17,174 | +8.52% | 13.3만 |
|---|
| 2025.11.24 | ₩14,665 | ₩16,039 | ₩14,558 | ₩15,359 | +4.73% | 11.2만 |
|---|
| 2025.11.21 | ₩12,250 | ₩15,399 | ₩12,250 | ₩14,438 | +17.86% | 24.3만 |
|---|
| 2025.11.20 | ₩13,477 | ₩13,878 | ₩12,203 | ₩12,250 | -9.11% | 12.5만 |
|---|
| 2025.11.19 | ₩13,958 | ₩14,804 | ₩13,237 | ₩13,384 | -4.11% | 15.8만 |
|---|
| 2025.11.18 | ₩13,357 | ₩14,412 | ₩13,317 | ₩14,011 | +4.90% | 6.1만 |
|---|
| 2025.11.17 | ₩14,011 | ₩14,585 | ₩13,344 | ₩13,424 | -4.19% | 7.8만 |
|---|
| 2025.11.14 | ₩13,424 | ₩15,039 | ₩13,344 | ₩14,105 | +5.07% | 8.3만 |
|---|
| 2025.11.13 | ₩13,357 | ₩14,358 | ₩13,244 | ₩13,664 | +2.30% | 13만 |
|---|
| 2025.11.12 | ₩15,199 | ₩15,366 | ₩13,184 | ₩13,504 | -11.15% | 10.3만 |
|---|
| 2025.11.11 | ₩15,426 | ₩15,821 | ₩14,945 | ₩15,199 | -1.47% | 14.6만 |
|---|
| 2025.11.10 | ₩14,919 | ₩16,013 | ₩14,919 | ₩15,292 | +2.50% | 19.8만 |
|---|
| 2025.11.07 | ₩15,185 | ₩15,439 | ₩14,310 | ₩14,758 | -2.81% | 10.7만 |
|---|
| 2025.11.06 | ₩16,787 | ₩17,200 | ₩15,159 | ₩15,226 | -9.30% | 10.2만 |
|---|
| 2025.11.05 | ₩16,493 | ₩17,147 | ₩16,453 | ₩16,787 | +1.78% | 10.5만 |
|---|
| 2025.11.04 | ₩16,920 | ₩17,200 | ₩16,400 | ₩16,507 | -2.44% | 9.4만 |
|---|
| 2025.11.03 | ₩17,454 | ₩18,002 | ₩16,840 | ₩17,294 | -0.92% | 7.1만 |
|---|
| 2025.10.31 | ₩16,747 | ₩18,081 | ₩16,707 | ₩17,521 | +4.62% | 7.5만 |
|---|
| 2025.10.30 | ₩16,667 | ₩17,094 | ₩16,013 | ₩16,707 | +0.24% | 11.3만 |
|---|
| 2025.10.29 | ₩17,814 | ₩18,108 | ₩16,373 | ₩16,707 | -6.22% | 17.9만 |
|---|
| 2025.10.28 | ₩19,082 | ₩19,335 | ₩17,681 | ₩18,001 | -5.66% | 14.3만 |
|---|
| 2025.10.27 | ₩22,565 | ₩22,565 | ₩18,948 | ₩19,335 | -14.31% | 16.9만 |
|---|
| 2025.10.24 | ₩23,219 | ₩23,686 | ₩22,451 | ₩22,525 | -2.99% | 4만 |
|---|
| 2025.10.23 | ₩22,992 | ₩23,285 | ₩22,031 | ₩22,818 | -0.75% | 10.3만 |
|---|
| 2025.10.22 | ₩23,779 | ₩24,446 | ₩22,290 | ₩22,845 | -3.93% | 6.2만 |
|---|
| 2025.10.21 | ₩23,379 | ₩24,620 | ₩22,698 | ₩23,899 | +2.23% | 7.7만 |
|---|
| 2025.10.20 | ₩22,004 | ₩23,472 | ₩21,364 | ₩23,445 | +6.55% | 11.5만 |
|---|
| 2025.10.17 | ₩19,549 | ₩22,671 | ₩19,362 | ₩21,671 | +10.85% | 16.4만 |
|---|
| 2025.10.16 | ₩18,815 | ₩20,937 | ₩18,682 | ₩19,843 | +5.46% | 9.1만 |
|---|
| 2025.10.15 | ₩18,281 | ₩18,814 | ₩18,195 | ₩18,548 | +1.46% | 3.2만 |
|---|
| 2025.10.14 | ₩18,455 | ₩18,989 | ₩18,148 | ₩18,148 | -1.66% | 4.4만 |
|---|
| 2025.10.13 | ₩18,868 | ₩19,413 | ₩18,562 | ₩18,735 | -0.71% | 6만 |
|---|
| 2025.10.10 | ₩20,456 | ₩20,657 | ₩18,642 | ₩18,682 | -8.68% | 6.2만 |
|---|