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 | ₩8,087 | ₩8,727 | ₩7,994 | ₩8,154 | +0.83% | 1.6만 |
| 2026.10.08 | ₩8,287 | ₩8,794 | ₩8,014 | ₩8,194 | -1.13% | 5.7만 |
| 2026.10.07 | ₩7,633 | ₩8,714 | ₩7,633 | ₩8,407 | +10.14% | 7.3만 |
| 2026.10.06 | ₩7,540 | ₩7,847 | ₩7,540 | ₩7,687 | +1.95% | 1.5만 |
| 2026.10.05 | ₩7,540 | ₩7,873 | ₩7,526 | ₩7,526 | -0.18% | 1.9만 |
| 2026.10.02 | ₩7,446 | ₩7,800 | ₩7,446 | ₩7,620 | +2.33% | 2.1만 |
| 2026.10.01 | ₩7,620 | ₩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.
| ₩7,687 |
| -1.71% |
| 1.5만 |
| 2026.09.29 | ₩8,047 | ₩8,394 | ₩7,713 | ₩7,740 | -3.81% | 11.1만 |
|---|
| 2026.09.28 | ₩8,060 | ₩8,127 | ₩7,673 | ₩8,020 | -0.50% | 5.2만 |
|---|
| 2026.09.25 | ₩8,247 | ₩8,354 | ₩7,887 | ₩7,940 | -3.72% | 2.5만 |
|---|
| 2026.09.24 | ₩8,060 | ₩8,240 | ₩7,660 | ₩8,167 | +1.32% | 5.5만 |
|---|
| 2026.09.23 | ₩7,900 | ₩8,274 | ₩7,740 | ₩7,900 | 0.00% | 10만 |
|---|
| 2026.09.22 | ₩8,407 | ₩8,901 | ₩7,873 | ₩7,927 | -5.71% | 6.6만 |
|---|
| 2026.09.21 | ₩8,140 | ₩8,447 | ₩7,873 | ₩7,927 | -2.62% | 7.1만 |
|---|
| 2026.09.18 | ₩9,074 | ₩9,608 | ₩8,260 | ₩8,260 | -8.97% | 18.1만 |
|---|
| 2026.09.17 | ₩8,074 | ₩9,141 | ₩8,074 | ₩8,447 | +4.63% | 10.8만 |
|---|
| 2026.09.16 | ₩7,873 | ₩8,260 | ₩7,680 | ₩8,140 | +3.39% | 9.6만 |
|---|
| 2026.09.15 | ₩6,419 | ₩7,873 | ₩6,075 | ₩7,727 | +20.37% | 17.8만 |
|---|
| 2026.09.14 | ₩5,605 | ₩6,619 | ₩5,605 | ₩6,552 | +16.90% | 13.9만 |
|---|
| 2026.09.11 | ₩5,632 | ₩5,978 | ₩5,591 | ₩5,765 | +2.37% | 12.7만 |
|---|
| 2026.09.10 | ₩7,260 | ₩7,393 | ₩5,565 | ₩5,591 | -22.98% | 45.6만 |
|---|
| 2026.09.09 | ₩8,861 | ₩8,960 | ₩8,154 | ₩8,501 | -4.07% | 11.3만 |
|---|
| 2026.09.08 | ₩9,034 | ₩9,255 | ₩8,748 | ₩8,901 | -1.48% | 4.5만 |
|---|
| 2026.09.04 | ₩8,661 | ₩9,195 | ₩8,300 | ₩9,088 | +4.93% | 5.5만 |
|---|
| 2026.09.03 | ₩9,048 | ₩9,309 | ₩8,579 | ₩8,674 | -4.13% | 3.9만 |
|---|
| 2026.09.02 | ₩8,848 | ₩9,061 | ₩8,674 | ₩8,808 | -0.45% | 4.4만 |
|---|
| 2026.09.01 | ₩9,101 | ₩9,114 | ₩8,594 | ₩8,714 | -4.25% | 3.2만 |
|---|
| 2026.08.31 | ₩9,114 | ₩9,343 | ₩8,674 | ₩9,181 | +0.73% | 7.5만 |
|---|
| 2026.08.28 | ₩8,727 | ₩9,555 | ₩8,607 | ₩9,248 | +5.96% | 7.5만 |
|---|
| 2026.08.27 | ₩9,235 | ₩9,285 | ₩8,541 | ₩8,848 | -4.19% | 6.7만 |
|---|
| 2026.08.26 | ₩10,609 | ₩10,883 | ₩8,954 | ₩9,155 | -13.71% | 12만 |
|---|
| 2026.08.25 | ₩10,676 | ₩10,743 | ₩10,349 | ₩10,529 | -1.38% | 5.3만 |
|---|
| 2026.08.24 | ₩10,943 | ₩11,396 | ₩10,409 | ₩10,596 | -3.17% | 2.5만 |
|---|
| 2026.08.21 | ₩10,876 | ₩11,250 | ₩10,676 | ₩11,049 | +1.60% | 1.8만 |
|---|
| 2026.08.20 | ₩10,356 | ₩10,956 | ₩10,222 | ₩10,876 | +5.03% | 1.9만 |
|---|
| 2026.08.19 | ₩10,489 | ₩10,889 | ₩10,422 | ₩10,516 | +0.25% | 2.3만 |
|---|
| 2026.08.18 | ₩10,089 | ₩10,636 | ₩10,089 | ₩10,169 | +0.79% | 2.3만 |
|---|
| 2026.08.17 | ₩11,036 | ₩11,036 | ₩9,942 | ₩10,302 | -6.65% | 4.3만 |
|---|
| 2026.08.14 | ₩11,930 | ₩12,117 | ₩11,003 | ₩11,036 | -7.49% | 3.9만 |
|---|
| 2026.08.13 | ₩11,757 | ₩12,344 | ₩10,943 | ₩11,663 | -0.79% | 4.5만 |
|---|
| 2026.08.12 | ₩12,811 | ₩13,198 | ₩11,423 | ₩11,717 | -8.54% | 4.1만 |
|---|
| 2026.08.11 | ₩12,611 | ₩13,331 | ₩12,389 | ₩12,557 | -0.42% | 5.7만 |
|---|
| 2026.08.10 | ₩11,810 | ₩12,511 | ₩11,462 | ₩12,424 | +5.20% | 4만 |
|---|
| 2026.08.07 | ₩10,636 | ₩12,491 | ₩10,636 | ₩12,144 | +14.18% | 8.9만 |
|---|
| 2026.08.06 | ₩11,210 | ₩11,330 | ₩10,409 | ₩10,729 | -4.29% | 5만 |
|---|
| 2026.08.05 | ₩10,703 | ₩11,316 | ₩10,079 | ₩11,223 | +4.86% | 5만 |
|---|
| 2026.08.04 | ₩10,155 | ₩11,009 | ₩10,131 | ₩10,756 | +5.91% | 6.1만 |
|---|
| 2026.08.03 | ₩9,648 | ₩10,356 | ₩9,648 | ₩9,995 | +3.60% | 4.1만 |
|---|
| 2026.07.31 | ₩9,675 | ₩10,235 | ₩9,235 | ₩9,475 | -2.07% | 7.8만 |
|---|
| 2026.07.30 | ₩9,862 | ₩9,922 | ₩9,208 | ₩9,755 | -1.08% | 4.5만 |
|---|
| 2026.07.29 | ₩9,168 | ₩10,289 | ₩8,994 | ₩9,862 | +7.57% | 9만 |
|---|
| 2026.07.28 | ₩8,888 | ₩9,635 | ₩8,714 | ₩9,501 | +6.91% | 5.7만 |
|---|
| 2026.07.27 | ₩8,127 | ₩9,048 | ₩8,127 | ₩8,768 | +7.88% | 4.1만 |
|---|
| 2026.07.24 | ₩8,387 | ₩8,714 | ₩8,300 | ₩8,474 | +1.03% | 2.6만 |
|---|
| 2026.07.23 | ₩8,260 | ₩8,781 | ₩8,154 | ₩8,300 | +0.48% | 4.9만 |
|---|
| 2026.07.22 | ₩8,247 | ₩8,527 | ₩8,087 | ₩8,327 | +0.97% | 6.1만 |
|---|
| 2026.07.21 | ₩8,521 | ₩8,521 | ₩8,154 | ₩8,247 | -3.21% | 3.8만 |
|---|
| 2026.07.20 | ₩8,541 | ₩8,667 | ₩8,174 | ₩8,327 | -2.50% | 5.9만 |
|---|
| 2026.07.17 | ₩8,634 | ₩8,928 | ₩8,501 | ₩8,594 | -0.46% | 3.7만 |
|---|
| 2026.07.16 | ₩8,848 | ₩8,848 | ₩8,381 | ₩8,794 | -0.60% | 6.9만 |
|---|
| 2026.07.15 | ₩9,208 | ₩9,501 | ₩8,527 | ₩8,581 | -6.81% | 20.3만 |
|---|
| 2026.07.14 | ₩9,408 | ₩9,795 | ₩9,088 | ₩9,181 | -2.41% | 9.3만 |
|---|
| 2026.07.13 | ₩9,555 | ₩9,875 | ₩9,381 | ₩9,448 | -1.12% | 6.6만 |
|---|
| 2026.07.10 | ₩10,716 | ₩10,716 | ₩9,341 | ₩9,501 | -11.33% | 7.8만 |
|---|
| 2026.07.09 | ₩10,462 | ₩11,009 | ₩10,155 | ₩10,316 | -1.40% | 8만 |
|---|
| 2026.07.08 | ₩10,235 | ₩10,809 | ₩9,395 | ₩10,462 | +2.22% | 9.1만 |
|---|
| 2026.07.07 | ₩9,942 | ₩10,649 | ₩9,714 | ₩10,462 | +5.23% | 10.3만 |
|---|
| 2026.07.06 | ₩9,608 | ₩10,522 | ₩9,275 | ₩10,022 | +4.31% | 15.3만 |
|---|
| 2026.07.02 | ₩8,941 | ₩9,742 | ₩8,941 | ₩9,421 | +5.37% | 24만 |
|---|
| 2026.07.01 | ₩7,073 | ₩9,128 | ₩7,073 | ₩8,861 | +25.28% | 26.3만 |
|---|
| 2026.06.30 | ₩8,087 | ₩8,087 | ₩6,819 | ₩6,913 | -14.52% | 33.2만 |
|---|
| 2026.06.29 | ₩8,514 | ₩8,514 | ₩7,340 | ₩8,020 | -5.80% | 25만 |
|---|
| 2026.06.26 | ₩8,114 | ₩9,061 | ₩7,873 | ₩8,260 | +1.81% | 48.8만 |
|---|
| 2026.06.25 | ₩9,515 | ₩9,822 | ₩8,154 | ₩8,207 | -13.74% | 11만 |
|---|
| 2026.06.24 | ₩9,421 | ₩9,768 | ₩9,172 | ₩9,448 | +0.28% | 10.2만 |
|---|
| 2026.06.23 | ₩9,515 | ₩10,342 | ₩9,168 | ₩9,315 | -2.10% | 10.4만 |
|---|
| 2026.06.22 | ₩10,022 | ₩10,055 | ₩9,341 | ₩9,848 | -1.73% | 8만 |
|---|
| 2026.06.18 | ₩9,381 | ₩10,542 | ₩9,381 | ₩10,022 | +6.83% | 16.6만 |
|---|
| 2026.06.17 | ₩8,567 | ₩10,266 | ₩8,567 | ₩9,275 | +8.26% | 15.8만 |
|---|
| 2026.06.16 | ₩7,913 | ₩8,314 | ₩7,753 | ₩8,154 | +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 | ₩6,913 | ₩7,753 | ₩6,675 | ₩7,206 | +4.25% | 12만 |
|---|
| 2026.06.10 | ₩7,873 | ₩8,027 | ₩6,699 | ₩7,059 | -10.34% | 23.4만 |
|---|
| 2026.06.09 | ₩9,515 | ₩10,195 | ₩7,860 | ₩8,180 | -14.03% | 18.1만 |
|---|
| 2026.06.08 | ₩9,288 | ₩9,588 | ₩9,204 | ₩9,248 | -0.43% | 4.3만 |
|---|
| 2026.06.05 | ₩9,448 | ₩9,622 | ₩9,101 | ₩9,408 | -0.42% | 3.3만 |
|---|
| 2026.06.04 | ₩9,461 | ₩9,688 | ₩9,168 | ₩9,528 | +0.71% | 3.3만 |
|---|
| 2026.06.03 | ₩10,342 | ₩10,342 | ₩9,475 | ₩9,622 | -6.97% | 5.5만 |
|---|
| 2026.06.02 | ₩10,502 | ₩10,676 | ₩10,169 | ₩10,636 | +1.27% | 5.2만 |
|---|
| 2026.06.01 | ₩9,555 | ₩10,796 | ₩9,468 | ₩10,502 | +9.92% | 8.6만 |
|---|
| 2026.05.29 | ₩9,768 | ₩10,209 | ₩9,608 | ₩9,728 | -0.41% | 5.6만 |
|---|
| 2026.05.28 | ₩9,808 | ₩10,336 | ₩9,622 | ₩9,915 | +1.09% | 3.9만 |
|---|
| 2026.05.27 | ₩9,848 | ₩10,169 | ₩9,128 | ₩9,902 | +0.54% | 5.7만 |
|---|
| 2026.05.26 | ₩9,728 | ₩10,195 | ₩9,508 | ₩9,888 | +1.65% | 5.5만 |
|---|
| 2026.05.22 | ₩9,488 | ₩9,742 | ₩9,074 | ₩9,582 | +0.98% | 4.2만 |
|---|
| 2026.05.21 | ₩9,475 | ₩9,955 | ₩9,001 | ₩9,421 | -0.56% | 6.6만 |
|---|
| 2026.05.20 | ₩9,288 | ₩9,742 | ₩8,928 | ₩9,688 | +4.31% | 6.5만 |
|---|
| 2026.05.19 | ₩8,834 | ₩9,381 | ₩8,609 | ₩9,301 | +5.29% | 5.1만 |
|---|
| 2026.05.18 | ₩8,714 | ₩9,141 | ₩8,407 | ₩8,768 | +0.61% | 8.3만 |
|---|
| 2026.05.15 | ₩8,954 | ₩9,128 | ₩8,621 | ₩8,768 | -2.09% | 10만 |
|---|
| 2026.05.14 | ₩9,742 | ₩10,082 | ₩8,834 | ₩9,061 | -6.99% | 7.7만 |
|---|
| 2026.05.13 | ₩10,089 | ₩10,743 | ₩9,715 | ₩9,929 | -1.59% | 10.2만 |
|---|
| 2026.05.12 | ₩10,422 | ₩10,823 | ₩9,768 | ₩10,262 | -1.54% | 8.7만 |
|---|
| 2026.05.11 | ₩11,383 | ₩11,383 | ₩9,969 | ₩10,316 | -9.38% | 10.2만 |
|---|
| 2026.05.08 | ₩11,156 | ₩11,543 | ₩10,529 | ₩11,436 | +2.51% | 8.3만 |
|---|
| 2026.05.07 | ₩11,116 | ₩11,510 | ₩10,582 | ₩11,036 | -0.72% | 8.9만 |
|---|
| 2026.05.06 | ₩11,703 | ₩11,703 | ₩10,329 | ₩10,889 | -6.96% | 15.5만 |
|---|
| 2026.05.05 | ₩10,062 | ₩11,657 | ₩9,368 | ₩11,503 | +14.32% | 23.2만 |
|---|
| 2026.05.04 | ₩10,996 | ₩11,431 | ₩9,221 | ₩10,302 | -6.31% | 25만 |
|---|
| 2026.05.01 | ₩10,329 | ₩11,610 | ₩10,317 | ₩11,049 | +6.98% | 14.7만 |
|---|
| 2026.04.30 | ₩8,994 | ₩10,302 | ₩8,581 | ₩10,302 | +14.54% | 17.4만 |
|---|
| 2026.04.29 | ₩9,448 | ₩9,568 | ₩8,627 | ₩9,034 | -4.38% | 9.4만 |
|---|
| 2026.04.28 | ₩9,929 | ₩10,329 | ₩9,235 | ₩9,328 | -6.05% | 11.5만 |
|---|
| 2026.04.27 | ₩8,781 | ₩9,848 | ₩8,768 | ₩9,848 | +12.16% | 15.2만 |
|---|
| 2026.04.24 | ₩8,781 | ₩8,994 | ₩8,312 | ₩8,581 | -2.28% | 6.6만 |
|---|
| 2026.04.23 | ₩9,181 | ₩9,328 | ₩8,075 | ₩8,727 | -4.94% | 9.9만 |
|---|
| 2026.04.22 | ₩9,448 | ₩9,487 | ₩8,814 | ₩9,328 | -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 | ₩8,808 | ₩9,141 | ₩8,327 | ₩9,101 | +3.33% | 18.6만 |
|---|
| 2026.04.16 | ₩7,860 | ₩9,034 | ₩7,727 | ₩8,861 | +12.73% | 35.2만 |
|---|
| 2026.04.15 | ₩7,220 | ₩7,792 | ₩7,006 | ₩7,580 | +4.99% | 13.9만 |
|---|
| 2026.04.14 | ₩7,180 | ₩7,406 | ₩6,632 | ₩7,300 | +1.67% | 18.1만 |
|---|
| 2026.04.13 | ₩5,805 | ₩7,286 | ₩5,805 | ₩7,233 | +24.60% | 29.2만 |
|---|
| 2026.04.10 | ₩5,765 | ₩6,592 | ₩5,498 | ₩6,085 | +5.56% | 27.4만 |
|---|
| 2026.04.09 | ₩5,458 | ₩5,792 | ₩5,004 | ₩5,632 | +3.18% | 22.1만 |
|---|
| 2026.04.08 | ₩7,540 | ₩7,740 | ₩4,971 | ₩5,178 | -31.33% | 140.4만 |
|---|
| 2026.04.07 | ₩6,045 | ₩6,446 | ₩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 | ₩5,565 | ₩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 | ₩5,752 | ₩6,045 | ₩5,578 | ₩5,725 | -0.46% | 8.4만 |
|---|
| 2026.03.30 | ₩5,245 | ₩6,012 | ₩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 | ₩5,792 | ₩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 | ₩5,118 | ₩4,697 | ₩4,964 | +4.20% | 4.7만 |
|---|
| 2026.03.18 | ₩4,777 | ₩4,938 | ₩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 | ₩5,285 | ₩4,597 | ₩4,951 | -1.07% | 11.7만 |
|---|
| 2026.03.13 | ₩5,365 | ₩5,485 | ₩4,938 | ₩4,951 | -7.71% | 8.7만 |
|---|
| 2026.03.12 | ₩5,538 | ₩5,673 | ₩5,031 | ₩5,245 | -5.30% | 9.2만 |
|---|
| 2026.03.11 | ₩5,538 | ₩6,032 | ₩5,391 | ₩5,605 | +1.20% | 12.1만 |
|---|
| 2026.03.10 | ₩5,725 | ₩5,914 | ₩5,431 | ₩5,525 | -3.50% | 6.5만 |
|---|
| 2026.03.09 | ₩5,978 | ₩6,012 | ₩5,498 | ₩5,832 | -2.46% | 10.9만 |
|---|
| 2026.03.06 | ₩5,965 | ₩6,459 | ₩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 | ₩5,381 | ₩5,538 | 0.00% | 7.4만 |
|---|
| 2026.03.03 | ₩5,311 | ₩5,712 | ₩4,964 | ₩5,471 | +3.02% | 21.7만 |
|---|
| 2026.03.02 | ₩5,458 | ₩5,698 | ₩5,245 | ₩5,458 | 0.00% | 13.7만 |
|---|
| 2026.02.27 | ₩5,752 | ₩5,832 | ₩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 | ₩5,605 | ₩5,111 | ₩5,338 | -0.74% | 17.5만 |
|---|
| 2026.02.24 | ₩5,805 | ₩5,992 | ₩5,031 | ₩5,405 | -6.90% | 24.9만 |
|---|
| 2026.02.23 | ₩6,806 | ₩6,806 | ₩5,738 | ₩5,792 | -14.90% | 24.9만 |
|---|
| 2026.02.20 | ₩7,353 | ₩7,580 | ₩6,853 | ₩6,873 | -6.53% | 16.5만 |
|---|
| 2026.02.19 | ₩7,873 | ₩7,873 | ₩6,893 | ₩7,246 | -7.97% | 17.5만 |
|---|
| 2026.02.18 | ₩7,193 | ₩7,967 | ₩7,153 | ₩7,767 | +7.98% | 26.2만 |
|---|
| 2026.02.17 | ₩7,486 | ₩7,713 | ₩7,180 | ₩7,206 | -3.74% | 15만 |
|---|
| 2026.02.13 | ₩7,713 | ₩8,220 | ₩7,607 | ₩7,607 | -1.38% | 16.4만 |
|---|
| 2026.02.12 | ₩8,594 | ₩8,661 | ₩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 | ₩10,476 | ₩10,622 | ₩9,755 | ₩9,982 | -4.71% | 10.8만 |
|---|
| 2026.02.09 | ₩10,476 | ₩10,676 | ₩9,830 | ₩10,489 | +0.13% | 14.2만 |
|---|
| 2026.02.06 | ₩10,449 | ₩10,929 | ₩10,409 | ₩10,422 | -0.26% | 9.8만 |
|---|
| 2026.02.05 | ₩11,463 | ₩11,497 | ₩10,195 | ₩10,249 | -10.59% | 18.5만 |
|---|
| 2026.02.04 | ₩11,610 | ₩11,810 | ₩10,889 | ₩11,557 | -0.46% | 21.5만 |
|---|
| 2026.02.03 | ₩12,824 | ₩12,824 | ₩11,170 | ₩11,543 | -9.99% | 29.5만 |
|---|
| 2026.02.02 | ₩12,010 | ₩13,278 | ₩11,977 | ₩12,931 | +7.67% | 15.5만 |
|---|
| 2026.01.30 | ₩12,851 | ₩13,211 | ₩11,623 | ₩12,077 | -6.02% | 22.8만 |
|---|
| 2026.01.29 | ₩12,010 | ₩13,105 | ₩11,977 | ₩12,918 | +7.56% | 34.6만 |
|---|
| 2026.01.28 | ₩12,010 | ₩12,304 | ₩11,717 | ₩12,010 | 0.00% | 19.1만 |
|---|
| 2026.01.27 | ₩11,823 | ₩11,957 | ₩11,186 | ₩11,957 | +1.13% | 20.9만 |
|---|
| 2026.01.26 | ₩12,678 | ₩12,678 | ₩11,436 | ₩11,850 | -6.53% | 24.3만 |
|---|
| 2026.01.23 | ₩13,011 | ₩13,105 | ₩12,557 | ₩12,664 | -2.67% | 15만 |
|---|
| 2026.01.22 | ₩11,904 | ₩12,984 | ₩11,826 | ₩12,971 | +8.97% | 18.5만 |
|---|
| 2026.01.21 | ₩11,570 | ₩12,157 | ₩11,090 | ₩11,757 | +1.61% | 23.4만 |
|---|
| 2026.01.20 | ₩11,757 | ₩12,130 | ₩11,343 | ₩11,343 | -3.52% | 25.5만 |
|---|
| 2026.01.16 | ₩13,171 | ₩13,578 | ₩12,064 | ₩12,277 | -6.79% | 26.5만 |
|---|
| 2026.01.15 | ₩11,877 | ₩14,145 | ₩11,797 | ₩13,171 | +10.90% | 33.5만 |
|---|
| 2026.01.14 | ₩11,210 | ₩11,920 | ₩10,931 | ₩11,730 | +4.64% | 23.3만 |
|---|
| 2026.01.13 | ₩12,144 | ₩12,224 | ₩11,076 | ₩11,196 | -7.80% | 28.3만 |
|---|
| 2026.01.12 | ₩12,851 | ₩13,345 | ₩12,130 | ₩12,371 | -3.74% | 24.1만 |
|---|
| 2026.01.09 | ₩12,010 | ₩13,005 | ₩11,830 | ₩12,944 | +7.78% | 27.6만 |
|---|
| 2026.01.08 | ₩10,823 | ₩11,930 | ₩10,716 | ₩11,877 | +9.74% | 15.9만 |
|---|
| 2026.01.07 | ₩11,436 | ₩11,677 | ₩10,602 | ₩10,823 | -5.37% | 12.3만 |
|---|
| 2026.01.06 | ₩10,756 | ₩11,637 | ₩10,476 | ₩11,303 | +5.09% | 23.1만 |
|---|
| 2026.01.05 | ₩11,183 | ₩11,183 | ₩10,302 | ₩10,516 | -5.97% | 25.3만 |
|---|
| 2026.01.02 | ₩12,678 | ₩12,984 | ₩11,063 | ₩11,343 | -10.53% | 43.9만 |
|---|
| 2025.12.31 | ₩10,983 | ₩12,638 | ₩10,796 | ₩12,411 | +13.00% | 38만 |
|---|
| 2025.12.30 | ₩10,689 | ₩11,517 | ₩10,289 | ₩10,983 | +2.75% | 30.3만 |
|---|
| 2025.12.29 | ₩9,475 | ₩11,677 | ₩9,408 | ₩10,449 | +10.28% | 65.6만 |
|---|
| 2025.12.26 | ₩9,728 | ₩9,808 | ₩9,395 | ₩9,568 | -1.65% | 23.4만 |
|---|
| 2025.12.24 | ₩9,328 | ₩9,808 | ₩9,328 | ₩9,688 | +3.86% | 6.3만 |
|---|
| 2025.12.23 | ₩10,102 | ₩10,155 | ₩9,275 | ₩9,368 | -7.27% | 19.6만 |
|---|
| 2025.12.22 | ₩10,529 | ₩10,529 | ₩10,009 | ₩10,169 | -3.42% | 14.9만 |
|---|
| 2025.12.19 | ₩11,597 | ₩11,773 | ₩9,768 | ₩10,329 | -10.93% | 40만 |
|---|
| 2025.12.18 | ₩9,782 | ₩11,810 | ₩9,708 | ₩11,597 | +18.55% | 55.6만 |
|---|
| 2025.12.17 | ₩8,928 | ₩9,902 | ₩8,901 | ₩9,488 | +6.28% | 51.7만 |
|---|
| 2025.12.16 | ₩8,234 | ₩10,783 | ₩8,207 | ₩8,821 | +7.13% | 154만 |
|---|
| 2025.12.15 | ₩8,087 | ₩8,167 | ₩7,506 | ₩7,567 | -6.44% | 11.6만 |
|---|
| 2025.12.12 | ₩8,421 | ₩8,727 | ₩7,913 | ₩8,154 | -3.17% | 25만 |
|---|
| 2025.12.11 | ₩7,113 | ₩8,394 | ₩6,205 | ₩8,074 | +13.51% | 73.2만 |
|---|
| 2025.12.10 | ₩10,262 | ₩10,956 | ₩10,075 | ₩10,289 | +0.26% | 28.7만 |
|---|
| 2025.12.09 | ₩9,915 | ₩10,809 | ₩9,888 | ₩10,062 | +1.48% | 11.5만 |
|---|
| 2025.12.08 | ₩9,755 | ₩10,195 | ₩9,675 | ₩9,808 | +0.55% | 12만 |
|---|
| 2025.12.05 | ₩10,209 | ₩10,409 | ₩9,608 | ₩9,675 | -5.23% | 20.5만 |
|---|
| 2025.12.04 | ₩10,342 | ₩10,662 | ₩10,109 | ₩10,142 | -1.94% | 10만 |
|---|
| 2025.12.03 | ₩10,676 | ₩10,943 | ₩10,169 | ₩10,436 | -2.25% | 12.5만 |
|---|
| 2025.12.02 | ₩11,009 | ₩11,436 | ₩10,676 | ₩10,689 | -2.91% | 17.9만 |
|---|
| 2025.12.01 | ₩13,131 | ₩13,545 | ₩10,756 | ₩10,876 | -17.17% | 23.8만 |
|---|
| 2025.11.28 | ₩14,132 | ₩14,132 | ₩12,931 | ₩13,331 | -5.67% | 11.9만 |
|---|
| 2025.11.26 | ₩16,948 | ₩16,948 | ₩13,852 | ₩13,959 | -17.64% | 19.2만 |
|---|
| 2025.11.25 | ₩15,827 | ₩17,402 | ₩15,814 | ₩17,175 | +8.52% | 13.3만 |
|---|
| 2025.11.24 | ₩14,666 | ₩16,040 | ₩14,559 | ₩15,360 | +4.73% | 11.2만 |
|---|
| 2025.11.21 | ₩12,251 | ₩15,400 | ₩12,251 | ₩14,439 | +17.86% | 24.3만 |
|---|
| 2025.11.20 | ₩13,478 | ₩13,879 | ₩12,204 | ₩12,251 | -9.11% | 12.5만 |
|---|
| 2025.11.19 | ₩13,959 | ₩14,805 | ₩13,238 | ₩13,385 | -4.11% | 15.8만 |
|---|
| 2025.11.18 | ₩13,358 | ₩14,412 | ₩13,318 | ₩14,012 | +4.90% | 6.1만 |
|---|
| 2025.11.17 | ₩14,012 | ₩14,586 | ₩13,345 | ₩13,425 | -4.19% | 7.8만 |
|---|
| 2025.11.14 | ₩13,425 | ₩15,040 | ₩13,345 | ₩14,105 | +5.07% | 8.3만 |
|---|
| 2025.11.13 | ₩13,358 | ₩14,359 | ₩13,245 | ₩13,665 | +2.30% | 13만 |
|---|
| 2025.11.12 | ₩15,200 | ₩15,367 | ₩13,185 | ₩13,505 | -11.15% | 10.3만 |
|---|
| 2025.11.11 | ₩15,427 | ₩15,822 | ₩14,946 | ₩15,200 | -1.47% | 14.6만 |
|---|
| 2025.11.10 | ₩14,919 | ₩16,014 | ₩14,919 | ₩15,293 | +2.50% | 19.8만 |
|---|
| 2025.11.07 | ₩15,186 | ₩15,440 | ₩14,311 | ₩14,759 | -2.81% | 10.7만 |
|---|
| 2025.11.06 | ₩16,788 | ₩17,201 | ₩15,160 | ₩15,226 | -9.30% | 10.2만 |
|---|
| 2025.11.05 | ₩16,494 | ₩17,148 | ₩16,454 | ₩16,788 | +1.78% | 10.5만 |
|---|
| 2025.11.04 | ₩16,921 | ₩17,201 | ₩16,401 | ₩16,508 | -2.44% | 9.4만 |
|---|
| 2025.11.03 | ₩17,455 | ₩18,003 | ₩16,841 | ₩17,295 | -0.92% | 7.1만 |
|---|
| 2025.10.31 | ₩16,748 | ₩18,082 | ₩16,708 | ₩17,522 | +4.62% | 7.5만 |
|---|
| 2025.10.30 | ₩16,668 | ₩17,095 | ₩16,014 | ₩16,708 | +0.24% | 11.3만 |
|---|
| 2025.10.29 | ₩17,815 | ₩18,109 | ₩16,374 | ₩16,708 | -6.22% | 17.9만 |
|---|
| 2025.10.28 | ₩19,083 | ₩19,337 | ₩17,682 | ₩18,002 | -5.66% | 14.3만 |
|---|
| 2025.10.27 | ₩22,566 | ₩22,566 | ₩18,950 | ₩19,337 | -14.31% | 16.9만 |
|---|
| 2025.10.24 | ₩23,220 | ₩23,687 | ₩22,453 | ₩22,526 | -2.99% | 4만 |
|---|
| 2025.10.23 | ₩22,993 | ₩23,287 | ₩22,032 | ₩22,820 | -0.75% | 10.3만 |
|---|
| 2025.10.22 | ₩23,780 | ₩24,448 | ₩22,291 | ₩22,846 | -3.93% | 6.2만 |
|---|
| 2025.10.21 | ₩23,380 | ₩24,621 | ₩22,700 | ₩23,901 | +2.23% | 7.7만 |
|---|
| 2025.10.20 | ₩22,006 | ₩23,474 | ₩21,365 | ₩23,447 | +6.55% | 11.5만 |
|---|
| 2025.10.17 | ₩19,550 | ₩22,673 | ₩19,363 | ₩21,672 | +10.85% | 16.4만 |
|---|
| 2025.10.16 | ₩18,816 | ₩20,938 | ₩18,683 | ₩19,844 | +5.46% | 9.1만 |
|---|
| 2025.10.15 | ₩18,282 | ₩18,815 | ₩18,196 | ₩18,549 | +1.46% | 3.2만 |
|---|
| 2025.10.14 | ₩18,456 | ₩18,990 | ₩18,149 | ₩18,149 | -1.66% | 4.4만 |
|---|
| 2025.10.13 | ₩18,870 | ₩19,414 | ₩18,563 | ₩18,736 | -0.71% | 6만 |
|---|
| 2025.10.10 | ₩20,458 | ₩20,658 | ₩18,643 | ₩18,683 | -8.68% | 6.2만 |
|---|