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 | ₩8,094 | ₩8,735 | ₩8,001 | ₩8,161 | +0.83% | 1.6만 |
| 2026.10.08 | ₩8,295 | ₩8,802 | ₩8,021 | ₩8,201 | -1.13% | 5.7만 |
| 2026.10.07 | ₩7,640 | ₩8,722 | ₩7,640 | ₩8,415 | +10.14% | 7.3만 |
| 2026.10.06 | ₩7,547 | ₩7,854 | ₩7,547 | ₩7,694 | +1.95% | 1.5만 |
| 2026.10.05 | ₩7,547 | ₩7,881 | ₩7,533 | ₩7,533 | -0.18% | 1.9만 |
| 2026.10.02 | ₩7,453 | ₩7,807 | ₩7,453 | ₩7,627 | +2.33% | 2.1만 |
| 2026.10.01 | ₩7,627 | ₩7,747 | ₩7,413 | ₩7,480 | -1.93% | 1.9만 |
| 2026.09.30 | ₩7,827 | ₩7,827 | ₩7,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,694 |
| -1.71% |
| 1.5만 |
| 2026.09.29 | ₩8,054 | ₩8,401 | ₩7,720 | ₩7,747 | -3.81% | 11.1만 |
|---|
| 2026.09.28 | ₩8,068 | ₩8,134 | ₩7,680 | ₩8,027 | -0.50% | 5.2만 |
|---|
| 2026.09.25 | ₩8,255 | ₩8,361 | ₩7,894 | ₩7,947 | -3.72% | 2.5만 |
|---|
| 2026.09.24 | ₩8,068 | ₩8,248 | ₩7,667 | ₩8,174 | +1.32% | 5.5만 |
|---|
| 2026.09.23 | ₩7,907 | ₩8,281 | ₩7,747 | ₩7,907 | 0.00% | 10만 |
|---|
| 2026.09.22 | ₩8,415 | ₩8,909 | ₩7,881 | ₩7,934 | -5.71% | 6.6만 |
|---|
| 2026.09.21 | ₩8,148 | ₩8,455 | ₩7,881 | ₩7,934 | -2.62% | 7.1만 |
|---|
| 2026.09.18 | ₩9,083 | ₩9,617 | ₩8,268 | ₩8,268 | -8.97% | 18.1만 |
|---|
| 2026.09.17 | ₩8,081 | ₩9,149 | ₩8,081 | ₩8,455 | +4.63% | 10.8만 |
|---|
| 2026.09.16 | ₩7,881 | ₩8,268 | ₩7,687 | ₩8,148 | +3.39% | 9.6만 |
|---|
| 2026.09.15 | ₩6,425 | ₩7,881 | ₩6,080 | ₩7,734 | +20.37% | 17.8만 |
|---|
| 2026.09.14 | ₩5,610 | ₩6,625 | ₩5,610 | ₩6,558 | +16.90% | 13.9만 |
|---|
| 2026.09.11 | ₩5,637 | ₩5,984 | ₩5,596 | ₩5,770 | +2.37% | 12.7만 |
|---|
| 2026.09.10 | ₩7,266 | ₩7,400 | ₩5,570 | ₩5,596 | -22.98% | 45.6만 |
|---|
| 2026.09.09 | ₩8,869 | ₩8,968 | ₩8,161 | ₩8,508 | -4.07% | 11.3만 |
|---|
| 2026.09.08 | ₩9,043 | ₩9,263 | ₩8,755 | ₩8,909 | -1.48% | 4.5만 |
|---|
| 2026.09.04 | ₩8,669 | ₩9,203 | ₩8,308 | ₩9,096 | +4.93% | 5.5만 |
|---|
| 2026.09.03 | ₩9,056 | ₩9,318 | ₩8,587 | ₩8,682 | -4.13% | 3.9만 |
|---|
| 2026.09.02 | ₩8,856 | ₩9,069 | ₩8,682 | ₩8,815 | -0.45% | 4.4만 |
|---|
| 2026.09.01 | ₩9,109 | ₩9,123 | ₩8,602 | ₩8,722 | -4.25% | 3.2만 |
|---|
| 2026.08.31 | ₩9,123 | ₩9,351 | ₩8,682 | ₩9,189 | +0.73% | 7.5만 |
|---|
| 2026.08.28 | ₩8,735 | ₩9,563 | ₩8,615 | ₩9,256 | +5.96% | 7.5만 |
|---|
| 2026.08.27 | ₩9,243 | ₩9,294 | ₩8,548 | ₩8,856 | -4.19% | 6.7만 |
|---|
| 2026.08.26 | ₩10,619 | ₩10,892 | ₩8,962 | ₩9,163 | -13.71% | 12만 |
|---|
| 2026.08.25 | ₩10,685 | ₩10,752 | ₩10,358 | ₩10,539 | -1.38% | 5.3만 |
|---|
| 2026.08.24 | ₩10,953 | ₩11,407 | ₩10,418 | ₩10,605 | -3.17% | 2.5만 |
|---|
| 2026.08.21 | ₩10,886 | ₩11,260 | ₩10,685 | ₩11,059 | +1.60% | 1.8만 |
|---|
| 2026.08.20 | ₩10,365 | ₩10,966 | ₩10,231 | ₩10,886 | +5.03% | 1.9만 |
|---|
| 2026.08.19 | ₩10,498 | ₩10,899 | ₩10,432 | ₩10,525 | +0.25% | 2.3만 |
|---|
| 2026.08.18 | ₩10,098 | ₩10,645 | ₩10,098 | ₩10,178 | +0.79% | 2.3만 |
|---|
| 2026.08.17 | ₩11,046 | ₩11,046 | ₩9,951 | ₩10,311 | -6.65% | 4.3만 |
|---|
| 2026.08.14 | ₩11,941 | ₩12,128 | ₩11,013 | ₩11,046 | -7.49% | 3.9만 |
|---|
| 2026.08.13 | ₩11,767 | ₩12,355 | ₩10,953 | ₩11,674 | -0.79% | 4.5만 |
|---|
| 2026.08.12 | ₩12,823 | ₩13,210 | ₩11,433 | ₩11,727 | -8.54% | 4.1만 |
|---|
| 2026.08.11 | ₩12,622 | ₩13,343 | ₩12,400 | ₩12,569 | -0.42% | 5.7만 |
|---|
| 2026.08.10 | ₩11,821 | ₩12,522 | ₩11,472 | ₩12,435 | +5.20% | 4만 |
|---|
| 2026.08.07 | ₩10,645 | ₩12,502 | ₩10,645 | ₩12,155 | +14.18% | 8.9만 |
|---|
| 2026.08.06 | ₩11,220 | ₩11,340 | ₩10,418 | ₩10,739 | -4.29% | 5만 |
|---|
| 2026.08.05 | ₩10,712 | ₩11,327 | ₩10,088 | ₩11,233 | +4.86% | 5만 |
|---|
| 2026.08.04 | ₩10,165 | ₩11,019 | ₩10,140 | ₩10,766 | +5.91% | 6.1만 |
|---|
| 2026.08.03 | ₩9,657 | ₩10,365 | ₩9,657 | ₩10,004 | +3.60% | 4.1만 |
|---|
| 2026.07.31 | ₩9,684 | ₩10,245 | ₩9,243 | ₩9,483 | -2.07% | 7.8만 |
|---|
| 2026.07.30 | ₩9,871 | ₩9,931 | ₩9,216 | ₩9,764 | -1.08% | 4.5만 |
|---|
| 2026.07.29 | ₩9,176 | ₩10,298 | ₩9,002 | ₩9,871 | +7.57% | 9만 |
|---|
| 2026.07.28 | ₩8,896 | ₩9,644 | ₩8,722 | ₩9,510 | +6.91% | 5.7만 |
|---|
| 2026.07.27 | ₩8,134 | ₩9,056 | ₩8,134 | ₩8,775 | +7.88% | 4.1만 |
|---|
| 2026.07.24 | ₩8,395 | ₩8,722 | ₩8,308 | ₩8,482 | +1.03% | 2.6만 |
|---|
| 2026.07.23 | ₩8,268 | ₩8,789 | ₩8,161 | ₩8,308 | +0.48% | 4.9만 |
|---|
| 2026.07.22 | ₩8,255 | ₩8,535 | ₩8,094 | ₩8,335 | +0.97% | 6.1만 |
|---|
| 2026.07.21 | ₩8,528 | ₩8,528 | ₩8,161 | ₩8,255 | -3.21% | 3.8만 |
|---|
| 2026.07.20 | ₩8,548 | ₩8,675 | ₩8,181 | ₩8,335 | -2.50% | 5.9만 |
|---|
| 2026.07.17 | ₩8,642 | ₩8,936 | ₩8,508 | ₩8,602 | -0.46% | 3.7만 |
|---|
| 2026.07.16 | ₩8,856 | ₩8,856 | ₩8,388 | ₩8,802 | -0.60% | 6.9만 |
|---|
| 2026.07.15 | ₩9,216 | ₩9,510 | ₩8,535 | ₩8,588 | -6.81% | 20.3만 |
|---|
| 2026.07.14 | ₩9,417 | ₩9,804 | ₩9,096 | ₩9,189 | -2.41% | 9.3만 |
|---|
| 2026.07.13 | ₩9,563 | ₩9,884 | ₩9,390 | ₩9,457 | -1.12% | 6.6만 |
|---|
| 2026.07.10 | ₩10,726 | ₩10,726 | ₩9,350 | ₩9,510 | -11.33% | 7.8만 |
|---|
| 2026.07.09 | ₩10,472 | ₩11,019 | ₩10,165 | ₩10,325 | -1.40% | 8만 |
|---|
| 2026.07.08 | ₩10,245 | ₩10,819 | ₩9,403 | ₩10,472 | +2.22% | 9.1만 |
|---|
| 2026.07.07 | ₩9,951 | ₩10,659 | ₩9,722 | ₩10,472 | +5.23% | 10.3만 |
|---|
| 2026.07.06 | ₩9,617 | ₩10,532 | ₩9,283 | ₩10,031 | +4.31% | 15.3만 |
|---|
| 2026.07.02 | ₩8,949 | ₩9,750 | ₩8,949 | ₩9,430 | +5.37% | 24만 |
|---|
| 2026.07.01 | ₩7,079 | ₩9,136 | ₩7,079 | ₩8,869 | +25.28% | 26.3만 |
|---|
| 2026.06.30 | ₩8,094 | ₩8,094 | ₩6,825 | ₩6,919 | -14.52% | 33.2만 |
|---|
| 2026.06.29 | ₩8,522 | ₩8,522 | ₩7,346 | ₩8,027 | -5.80% | 25만 |
|---|
| 2026.06.26 | ₩8,121 | ₩9,069 | ₩7,881 | ₩8,268 | +1.81% | 48.8만 |
|---|
| 2026.06.25 | ₩9,523 | ₩9,831 | ₩8,161 | ₩8,214 | -13.74% | 11만 |
|---|
| 2026.06.24 | ₩9,430 | ₩9,777 | ₩9,180 | ₩9,457 | +0.28% | 10.2만 |
|---|
| 2026.06.23 | ₩9,523 | ₩10,352 | ₩9,176 | ₩9,323 | -2.10% | 10.4만 |
|---|
| 2026.06.22 | ₩10,031 | ₩10,064 | ₩9,350 | ₩9,857 | -1.73% | 8만 |
|---|
| 2026.06.18 | ₩9,390 | ₩10,552 | ₩9,390 | ₩10,031 | +6.83% | 16.6만 |
|---|
| 2026.06.17 | ₩8,575 | ₩10,275 | ₩8,575 | ₩9,283 | +8.26% | 15.8만 |
|---|
| 2026.06.16 | ₩7,921 | ₩8,321 | ₩7,760 | ₩8,161 | +3.04% | 7.8만 |
|---|
| 2026.06.15 | ₩8,068 | ₩8,922 | ₩7,800 | ₩7,947 | -1.49% | 11.2만 |
|---|
| 2026.06.12 | ₩7,413 | ₩8,802 | ₩7,413 | ₩8,068 | +8.83% | 20.8만 |
|---|
| 2026.06.11 | ₩6,919 | ₩7,760 | ₩6,681 | ₩7,213 | +4.25% | 12만 |
|---|
| 2026.06.10 | ₩7,881 | ₩8,034 | ₩6,705 | ₩7,066 | -10.34% | 23.4만 |
|---|
| 2026.06.09 | ₩9,523 | ₩10,205 | ₩7,867 | ₩8,188 | -14.03% | 18.1만 |
|---|
| 2026.06.08 | ₩9,296 | ₩9,597 | ₩9,212 | ₩9,256 | -0.43% | 4.3만 |
|---|
| 2026.06.05 | ₩9,457 | ₩9,630 | ₩9,109 | ₩9,417 | -0.42% | 3.3만 |
|---|
| 2026.06.04 | ₩9,470 | ₩9,697 | ₩9,176 | ₩9,537 | +0.71% | 3.3만 |
|---|
| 2026.06.03 | ₩10,352 | ₩10,352 | ₩9,483 | ₩9,630 | -6.97% | 5.5만 |
|---|
| 2026.06.02 | ₩10,512 | ₩10,685 | ₩10,178 | ₩10,645 | +1.27% | 5.2만 |
|---|
| 2026.06.01 | ₩9,563 | ₩10,806 | ₩9,477 | ₩10,512 | +9.92% | 8.6만 |
|---|
| 2026.05.29 | ₩9,777 | ₩10,218 | ₩9,617 | ₩9,737 | -0.41% | 5.6만 |
|---|
| 2026.05.28 | ₩9,817 | ₩10,345 | ₩9,630 | ₩9,924 | +1.09% | 3.9만 |
|---|
| 2026.05.27 | ₩9,857 | ₩10,178 | ₩9,136 | ₩9,911 | +0.54% | 5.7만 |
|---|
| 2026.05.26 | ₩9,737 | ₩10,205 | ₩9,517 | ₩9,897 | +1.65% | 5.5만 |
|---|
| 2026.05.22 | ₩9,497 | ₩9,750 | ₩9,083 | ₩9,590 | +0.98% | 4.2만 |
|---|
| 2026.05.21 | ₩9,483 | ₩9,964 | ₩9,009 | ₩9,430 | -0.56% | 6.6만 |
|---|
| 2026.05.20 | ₩9,296 | ₩9,750 | ₩8,936 | ₩9,697 | +4.31% | 6.5만 |
|---|
| 2026.05.19 | ₩8,842 | ₩9,390 | ₩8,616 | ₩9,310 | +5.29% | 5.1만 |
|---|
| 2026.05.18 | ₩8,722 | ₩9,149 | ₩8,415 | ₩8,775 | +0.61% | 8.3만 |
|---|
| 2026.05.15 | ₩8,962 | ₩9,136 | ₩8,628 | ₩8,775 | -2.09% | 10만 |
|---|
| 2026.05.14 | ₩9,750 | ₩10,091 | ₩8,842 | ₩9,069 | -6.99% | 7.7만 |
|---|
| 2026.05.13 | ₩10,098 | ₩10,752 | ₩9,724 | ₩9,937 | -1.59% | 10.2만 |
|---|
| 2026.05.12 | ₩10,432 | ₩10,832 | ₩9,777 | ₩10,271 | -1.54% | 8.7만 |
|---|
| 2026.05.11 | ₩11,393 | ₩11,393 | ₩9,978 | ₩10,325 | -9.38% | 10.2만 |
|---|
| 2026.05.08 | ₩11,166 | ₩11,554 | ₩10,539 | ₩11,447 | +2.51% | 8.3만 |
|---|
| 2026.05.07 | ₩11,126 | ₩11,520 | ₩10,592 | ₩11,046 | -0.72% | 8.9만 |
|---|
| 2026.05.06 | ₩11,714 | ₩11,714 | ₩10,338 | ₩10,899 | -6.96% | 15.5만 |
|---|
| 2026.05.05 | ₩10,071 | ₩11,667 | ₩9,376 | ₩11,514 | +14.32% | 23.2만 |
|---|
| 2026.05.04 | ₩11,006 | ₩11,441 | ₩9,230 | ₩10,311 | -6.31% | 25만 |
|---|
| 2026.05.01 | ₩10,338 | ₩11,620 | ₩10,326 | ₩11,059 | +6.98% | 14.7만 |
|---|
| 2026.04.30 | ₩9,002 | ₩10,311 | ₩8,588 | ₩10,311 | +14.54% | 17.4만 |
|---|
| 2026.04.29 | ₩9,457 | ₩9,577 | ₩8,635 | ₩9,043 | -4.38% | 9.4만 |
|---|
| 2026.04.28 | ₩9,937 | ₩10,338 | ₩9,243 | ₩9,336 | -6.05% | 11.5만 |
|---|
| 2026.04.27 | ₩8,789 | ₩9,857 | ₩8,775 | ₩9,857 | +12.16% | 15.2만 |
|---|
| 2026.04.24 | ₩8,789 | ₩9,002 | ₩8,320 | ₩8,588 | -2.28% | 6.6만 |
|---|
| 2026.04.23 | ₩9,189 | ₩9,336 | ₩8,082 | ₩8,735 | -4.94% | 9.9만 |
|---|
| 2026.04.22 | ₩9,457 | ₩9,495 | ₩8,822 | ₩9,336 | -1.27% | 7.1만 |
|---|
| 2026.04.21 | ₩10,004 | ₩10,165 | ₩8,695 | ₩9,270 | -7.34% | 21만 |
|---|
| 2026.04.20 | ₩8,882 | ₩10,165 | ₩8,695 | ₩10,165 | +14.44% | 20.2만 |
|---|
| 2026.04.17 | ₩8,815 | ₩9,149 | ₩8,335 | ₩9,109 | +3.33% | 18.6만 |
|---|
| 2026.04.16 | ₩7,867 | ₩9,043 | ₩7,734 | ₩8,869 | +12.73% | 35.2만 |
|---|
| 2026.04.15 | ₩7,226 | ₩7,799 | ₩7,012 | ₩7,587 | +4.99% | 13.9만 |
|---|
| 2026.04.14 | ₩7,186 | ₩7,413 | ₩6,638 | ₩7,306 | +1.67% | 18.1만 |
|---|
| 2026.04.13 | ₩5,810 | ₩7,293 | ₩5,810 | ₩7,239 | +24.60% | 29.2만 |
|---|
| 2026.04.10 | ₩5,770 | ₩6,598 | ₩5,503 | ₩6,091 | +5.56% | 27.4만 |
|---|
| 2026.04.09 | ₩5,463 | ₩5,797 | ₩5,009 | ₩5,637 | +3.18% | 22.1만 |
|---|
| 2026.04.08 | ₩7,547 | ₩7,747 | ₩4,975 | ₩5,182 | -31.33% | 140.4만 |
|---|
| 2026.04.07 | ₩6,051 | ₩6,451 | ₩5,396 | ₩5,890 | -2.65% | 150.4만 |
|---|
| 2026.04.06 | ₩5,596 | ₩6,171 | ₩5,556 | ₩5,904 | +5.49% | 3.9만 |
|---|
| 2026.04.02 | ₩5,570 | ₩5,904 | ₩5,543 | ₩5,730 | +2.88% | 4.4만 |
|---|
| 2026.04.01 | ₩5,850 | ₩6,051 | ₩5,596 | ₩5,730 | -2.05% | 6.4만 |
|---|
| 2026.03.31 | ₩5,757 | ₩6,051 | ₩5,583 | ₩5,730 | -0.46% | 8.4만 |
|---|
| 2026.03.30 | ₩5,249 | ₩6,017 | ₩5,076 | ₩5,663 | +7.89% | 8.3만 |
|---|
| 2026.03.27 | ₩5,476 | ₩5,476 | ₩5,076 | ₩5,276 | -3.66% | 5.2만 |
|---|
| 2026.03.26 | ₩5,396 | ₩5,797 | ₩5,316 | ₩5,503 | +1.98% | 4.2만 |
|---|
| 2026.03.25 | ₩5,343 | ₩5,723 | ₩5,223 | ₩5,476 | +2.50% | 17.3만 |
|---|
| 2026.03.24 | ₩5,196 | ₩5,196 | ₩4,849 | ₩5,169 | -0.51% | 7.5만 |
|---|
| 2026.03.23 | ₩5,076 | ₩5,296 | ₩4,808 | ₩5,156 | +1.58% | 6.7만 |
|---|
| 2026.03.20 | ₩4,955 | ₩5,263 | ₩4,762 | ₩4,955 | 0.00% | 21.3만 |
|---|
| 2026.03.19 | ₩4,768 | ₩5,122 | ₩4,702 | ₩4,969 | +4.20% | 4.7만 |
|---|
| 2026.03.18 | ₩4,782 | ₩4,942 | ₩4,581 | ₩4,929 | +3.07% | 11.5만 |
|---|
| 2026.03.17 | ₩4,955 | ₩5,316 | ₩4,756 | ₩4,915 | -0.81% | 6.6만 |
|---|
| 2026.03.16 | ₩5,009 | ₩5,289 | ₩4,601 | ₩4,955 | -1.07% | 11.7만 |
|---|
| 2026.03.13 | ₩5,369 | ₩5,490 | ₩4,942 | ₩4,955 | -7.71% | 8.7만 |
|---|
| 2026.03.12 | ₩5,543 | ₩5,678 | ₩5,036 | ₩5,249 | -5.30% | 9.2만 |
|---|
| 2026.03.11 | ₩5,543 | ₩6,037 | ₩5,396 | ₩5,610 | +1.20% | 12.1만 |
|---|
| 2026.03.10 | ₩5,730 | ₩5,920 | ₩5,436 | ₩5,530 | -3.50% | 6.5만 |
|---|
| 2026.03.09 | ₩5,984 | ₩6,017 | ₩5,503 | ₩5,837 | -2.46% | 10.9만 |
|---|
| 2026.03.06 | ₩5,970 | ₩6,465 | ₩5,770 | ₩6,117 | +2.46% | 14만 |
|---|
| 2026.03.05 | ₩5,396 | ₩6,222 | ₩5,303 | ₩6,077 | +12.62% | 13.4만 |
|---|
| 2026.03.04 | ₩5,543 | ₩5,890 | ₩5,385 | ₩5,543 | 0.00% | 7.4만 |
|---|
| 2026.03.03 | ₩5,316 | ₩5,717 | ₩4,969 | ₩5,476 | +3.02% | 21.7만 |
|---|
| 2026.03.02 | ₩5,463 | ₩5,703 | ₩5,249 | ₩5,463 | 0.00% | 13.7만 |
|---|
| 2026.02.27 | ₩5,757 | ₩5,837 | ₩5,396 | ₩5,596 | -2.78% | 16.3만 |
|---|
| 2026.02.26 | ₩5,343 | ₩6,211 | ₩5,303 | ₩5,944 | +11.25% | 21.2만 |
|---|
| 2026.02.25 | ₩5,383 | ₩5,610 | ₩5,116 | ₩5,343 | -0.74% | 17.5만 |
|---|
| 2026.02.24 | ₩5,810 | ₩5,997 | ₩5,036 | ₩5,410 | -6.90% | 24.9만 |
|---|
| 2026.02.23 | ₩6,812 | ₩6,812 | ₩5,743 | ₩5,797 | -14.90% | 24.9만 |
|---|
| 2026.02.20 | ₩7,360 | ₩7,587 | ₩6,859 | ₩6,879 | -6.53% | 16.5만 |
|---|
| 2026.02.19 | ₩7,881 | ₩7,881 | ₩6,899 | ₩7,253 | -7.97% | 17.5만 |
|---|
| 2026.02.18 | ₩7,199 | ₩7,974 | ₩7,159 | ₩7,774 | +7.98% | 26.2만 |
|---|
| 2026.02.17 | ₩7,493 | ₩7,720 | ₩7,186 | ₩7,213 | -3.74% | 15만 |
|---|
| 2026.02.13 | ₩7,720 | ₩8,228 | ₩7,613 | ₩7,613 | -1.38% | 16.4만 |
|---|
| 2026.02.12 | ₩8,602 | ₩8,669 | ₩7,520 | ₩7,640 | -11.18% | 24.2만 |
|---|
| 2026.02.11 | ₩10,084 | ₩10,084 | ₩8,455 | ₩8,615 | -14.57% | 28.4만 |
|---|
| 2026.02.10 | ₩10,485 | ₩10,632 | ₩9,764 | ₩9,991 | -4.71% | 10.8만 |
|---|
| 2026.02.09 | ₩10,485 | ₩10,685 | ₩9,839 | ₩10,498 | +0.13% | 14.2만 |
|---|
| 2026.02.06 | ₩10,458 | ₩10,939 | ₩10,418 | ₩10,432 | -0.26% | 9.8만 |
|---|
| 2026.02.05 | ₩11,473 | ₩11,507 | ₩10,205 | ₩10,258 | -10.59% | 18.5만 |
|---|
| 2026.02.04 | ₩11,620 | ₩11,821 | ₩10,899 | ₩11,567 | -0.46% | 21.5만 |
|---|
| 2026.02.03 | ₩12,836 | ₩12,836 | ₩11,180 | ₩11,554 | -9.99% | 29.5만 |
|---|
| 2026.02.02 | ₩12,021 | ₩13,290 | ₩11,988 | ₩12,943 | +7.67% | 15.5만 |
|---|
| 2026.01.30 | ₩12,863 | ₩13,223 | ₩11,634 | ₩12,088 | -6.02% | 22.8만 |
|---|
| 2026.01.29 | ₩12,021 | ₩13,116 | ₩11,988 | ₩12,929 | +7.56% | 34.6만 |
|---|
| 2026.01.28 | ₩12,021 | ₩12,315 | ₩11,727 | ₩12,021 | 0.00% | 19.1만 |
|---|
| 2026.01.27 | ₩11,834 | ₩11,968 | ₩11,196 | ₩11,968 | +1.13% | 20.9만 |
|---|
| 2026.01.26 | ₩12,689 | ₩12,689 | ₩11,447 | ₩11,861 | -6.53% | 24.3만 |
|---|
| 2026.01.23 | ₩13,023 | ₩13,116 | ₩12,569 | ₩12,676 | -2.67% | 15만 |
|---|
| 2026.01.22 | ₩11,914 | ₩12,996 | ₩11,837 | ₩12,983 | +8.97% | 18.5만 |
|---|
| 2026.01.21 | ₩11,580 | ₩12,168 | ₩11,100 | ₩11,767 | +1.61% | 23.4만 |
|---|
| 2026.01.20 | ₩11,767 | ₩12,141 | ₩11,353 | ₩11,353 | -3.52% | 25.5만 |
|---|
| 2026.01.16 | ₩13,183 | ₩13,591 | ₩12,075 | ₩12,288 | -6.79% | 26.5만 |
|---|
| 2026.01.15 | ₩11,888 | ₩14,158 | ₩11,807 | ₩13,183 | +10.90% | 33.5만 |
|---|
| 2026.01.14 | ₩11,220 | ₩11,930 | ₩10,941 | ₩11,741 | +4.64% | 23.3만 |
|---|
| 2026.01.13 | ₩12,155 | ₩12,235 | ₩11,086 | ₩11,206 | -7.80% | 28.3만 |
|---|
| 2026.01.12 | ₩12,863 | ₩13,357 | ₩12,141 | ₩12,382 | -3.74% | 24.1만 |
|---|
| 2026.01.09 | ₩12,021 | ₩13,016 | ₩11,841 | ₩12,956 | +7.78% | 27.6만 |
|---|
| 2026.01.08 | ₩10,832 | ₩11,941 | ₩10,726 | ₩11,888 | +9.74% | 15.9만 |
|---|
| 2026.01.07 | ₩11,447 | ₩11,687 | ₩10,612 | ₩10,832 | -5.37% | 12.3만 |
|---|
| 2026.01.06 | ₩10,766 | ₩11,647 | ₩10,485 | ₩11,313 | +5.09% | 23.1만 |
|---|
| 2026.01.05 | ₩11,193 | ₩11,193 | ₩10,311 | ₩10,525 | -5.97% | 25.3만 |
|---|
| 2026.01.02 | ₩12,689 | ₩12,996 | ₩11,073 | ₩11,353 | -10.53% | 43.9만 |
|---|
| 2025.12.31 | ₩10,993 | ₩12,649 | ₩10,806 | ₩12,422 | +13.00% | 38만 |
|---|
| 2025.12.30 | ₩10,699 | ₩11,527 | ₩10,298 | ₩10,993 | +2.75% | 30.3만 |
|---|
| 2025.12.29 | ₩9,483 | ₩11,687 | ₩9,417 | ₩10,458 | +10.28% | 65.6만 |
|---|
| 2025.12.26 | ₩9,737 | ₩9,817 | ₩9,403 | ₩9,577 | -1.65% | 23.4만 |
|---|
| 2025.12.24 | ₩9,336 | ₩9,817 | ₩9,336 | ₩9,697 | +3.86% | 6.3만 |
|---|
| 2025.12.23 | ₩10,111 | ₩10,165 | ₩9,283 | ₩9,376 | -7.27% | 19.6만 |
|---|
| 2025.12.22 | ₩10,539 | ₩10,539 | ₩10,018 | ₩10,178 | -3.42% | 14.9만 |
|---|
| 2025.12.19 | ₩11,607 | ₩11,783 | ₩9,777 | ₩10,338 | -10.93% | 40만 |
|---|
| 2025.12.18 | ₩9,791 | ₩11,821 | ₩9,717 | ₩11,607 | +18.55% | 55.6만 |
|---|
| 2025.12.17 | ₩8,936 | ₩9,911 | ₩8,909 | ₩9,497 | +6.28% | 51.7만 |
|---|
| 2025.12.16 | ₩8,241 | ₩10,792 | ₩8,214 | ₩8,829 | +7.13% | 154만 |
|---|
| 2025.12.15 | ₩8,094 | ₩8,174 | ₩7,513 | ₩7,573 | -6.44% | 11.6만 |
|---|
| 2025.12.12 | ₩8,428 | ₩8,735 | ₩7,921 | ₩8,161 | -3.17% | 25만 |
|---|
| 2025.12.11 | ₩7,119 | ₩8,401 | ₩6,211 | ₩8,081 | +13.51% | 73.2만 |
|---|
| 2025.12.10 | ₩10,271 | ₩10,966 | ₩10,084 | ₩10,298 | +0.26% | 28.7만 |
|---|
| 2025.12.09 | ₩9,924 | ₩10,819 | ₩9,897 | ₩10,071 | +1.48% | 11.5만 |
|---|
| 2025.12.08 | ₩9,764 | ₩10,205 | ₩9,684 | ₩9,817 | +0.55% | 12만 |
|---|
| 2025.12.05 | ₩10,218 | ₩10,418 | ₩9,617 | ₩9,684 | -5.23% | 20.5만 |
|---|
| 2025.12.04 | ₩10,352 | ₩10,672 | ₩10,118 | ₩10,151 | -1.94% | 10만 |
|---|
| 2025.12.03 | ₩10,685 | ₩10,953 | ₩10,178 | ₩10,445 | -2.25% | 12.5만 |
|---|
| 2025.12.02 | ₩11,019 | ₩11,447 | ₩10,685 | ₩10,699 | -2.91% | 17.9만 |
|---|
| 2025.12.01 | ₩13,143 | ₩13,557 | ₩10,766 | ₩10,886 | -17.17% | 23.8만 |
|---|
| 2025.11.28 | ₩14,145 | ₩14,145 | ₩12,943 | ₩13,343 | -5.67% | 11.9만 |
|---|
| 2025.11.26 | ₩16,963 | ₩16,963 | ₩13,864 | ₩13,971 | -17.64% | 19.2만 |
|---|
| 2025.11.25 | ₩15,841 | ₩17,417 | ₩15,828 | ₩17,190 | +8.52% | 13.3만 |
|---|
| 2025.11.24 | ₩14,679 | ₩16,055 | ₩14,572 | ₩15,374 | +4.73% | 11.2만 |
|---|
| 2025.11.21 | ₩12,262 | ₩15,414 | ₩12,262 | ₩14,452 | +17.86% | 24.3만 |
|---|
| 2025.11.20 | ₩13,490 | ₩13,891 | ₩12,215 | ₩12,262 | -9.11% | 12.5만 |
|---|
| 2025.11.19 | ₩13,971 | ₩14,818 | ₩13,250 | ₩13,397 | -4.11% | 15.8만 |
|---|
| 2025.11.18 | ₩13,370 | ₩14,425 | ₩13,330 | ₩14,025 | +4.90% | 6.1만 |
|---|
| 2025.11.17 | ₩14,025 | ₩14,599 | ₩13,357 | ₩13,437 | -4.19% | 7.8만 |
|---|
| 2025.11.14 | ₩13,437 | ₩15,053 | ₩13,357 | ₩14,118 | +5.07% | 8.3만 |
|---|
| 2025.11.13 | ₩13,370 | ₩14,372 | ₩13,257 | ₩13,677 | +2.30% | 13만 |
|---|
| 2025.11.12 | ₩15,213 | ₩15,380 | ₩13,197 | ₩13,517 | -11.15% | 10.3만 |
|---|
| 2025.11.11 | ₩15,440 | ₩15,836 | ₩14,960 | ₩15,213 | -1.47% | 14.6만 |
|---|
| 2025.11.10 | ₩14,933 | ₩16,028 | ₩14,933 | ₩15,307 | +2.50% | 19.8만 |
|---|
| 2025.11.07 | ₩15,200 | ₩15,454 | ₩14,324 | ₩14,773 | -2.81% | 10.7만 |
|---|
| 2025.11.06 | ₩16,803 | ₩17,217 | ₩15,173 | ₩15,240 | -9.30% | 10.2만 |
|---|
| 2025.11.05 | ₩16,509 | ₩17,163 | ₩16,469 | ₩16,803 | +1.78% | 10.5만 |
|---|
| 2025.11.04 | ₩16,936 | ₩17,217 | ₩16,416 | ₩16,522 | -2.44% | 9.4만 |
|---|
| 2025.11.03 | ₩17,471 | ₩18,020 | ₩16,856 | ₩17,310 | -0.92% | 7.1만 |
|---|
| 2025.10.31 | ₩16,763 | ₩18,098 | ₩16,723 | ₩17,537 | +4.62% | 7.5만 |
|---|
| 2025.10.30 | ₩16,683 | ₩17,110 | ₩16,028 | ₩16,723 | +0.24% | 11.3만 |
|---|
| 2025.10.29 | ₩17,831 | ₩18,125 | ₩16,389 | ₩16,723 | -6.22% | 17.9만 |
|---|
| 2025.10.28 | ₩19,100 | ₩19,354 | ₩17,698 | ₩18,018 | -5.66% | 14.3만 |
|---|
| 2025.10.27 | ₩22,586 | ₩22,586 | ₩18,967 | ₩19,354 | -14.31% | 16.9만 |
|---|
| 2025.10.24 | ₩23,241 | ₩23,708 | ₩22,473 | ₩22,546 | -2.99% | 4만 |
|---|
| 2025.10.23 | ₩23,014 | ₩23,308 | ₩22,052 | ₩22,840 | -0.75% | 10.3만 |
|---|
| 2025.10.22 | ₩23,802 | ₩24,470 | ₩22,311 | ₩22,867 | -3.93% | 6.2만 |
|---|
| 2025.10.21 | ₩23,401 | ₩24,643 | ₩22,720 | ₩23,922 | +2.23% | 7.7만 |
|---|
| 2025.10.20 | ₩22,025 | ₩23,495 | ₩21,384 | ₩23,468 | +6.55% | 11.5만 |
|---|
| 2025.10.17 | ₩19,568 | ₩22,693 | ₩19,381 | ₩21,691 | +10.85% | 16.4만 |
|---|
| 2025.10.16 | ₩18,833 | ₩20,957 | ₩18,700 | ₩19,862 | +5.46% | 9.1만 |
|---|
| 2025.10.15 | ₩18,299 | ₩18,832 | ₩18,212 | ₩18,566 | +1.46% | 3.2만 |
|---|
| 2025.10.14 | ₩18,472 | ₩19,007 | ₩18,165 | ₩18,165 | -1.66% | 4.4만 |
|---|
| 2025.10.13 | ₩18,887 | ₩19,431 | ₩18,579 | ₩18,753 | -0.71% | 6만 |
|---|
| 2025.10.10 | ₩20,476 | ₩20,676 | ₩18,659 | ₩18,700 | -8.68% | 6.2만 |
|---|