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 | ₩8,088 | ₩8,729 | ₩7,995 | ₩8,155 | +0.83% | 1.6만 |
| 2026.10.08 | ₩8,288 | ₩8,796 | ₩8,015 | ₩8,195 | -1.13% | 5.7만 |
| 2026.10.07 | ₩7,634 | ₩8,716 | ₩7,634 | ₩8,409 | +10.14% | 7.3만 |
| 2026.10.06 | ₩7,541 | ₩7,848 | ₩7,541 | ₩7,688 | +1.95% | 1.5만 |
| 2026.10.05 | ₩7,541 | ₩7,875 | ₩7,528 | ₩7,528 | -0.18% | 1.9만 |
| 2026.10.02 | ₩7,448 | ₩7,801 | ₩7,448 | ₩7,621 | +2.33% | 2.1만 |
| 2026.10.01 | ₩7,621 | ₩7,741 | ₩7,408 | ₩7,474 | -1.93% | 1.9만 |
| 2026.09.30 | ₩7,821 | ₩7,821 | ₩7,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,688 |
| -1.71% |
| 1.5만 |
| 2026.09.29 | ₩8,048 | ₩8,395 | ₩7,715 | ₩7,741 | -3.81% | 11.1만 |
|---|
| 2026.09.28 | ₩8,062 | ₩8,128 | ₩7,675 | ₩8,022 | -0.50% | 5.2만 |
|---|
| 2026.09.25 | ₩8,248 | ₩8,355 | ₩7,888 | ₩7,941 | -3.72% | 2.5만 |
|---|
| 2026.09.24 | ₩8,062 | ₩8,242 | ₩7,661 | ₩8,168 | +1.32% | 5.5만 |
|---|
| 2026.09.23 | ₩7,901 | ₩8,275 | ₩7,741 | ₩7,901 | 0.00% | 10만 |
|---|
| 2026.09.22 | ₩8,409 | ₩8,902 | ₩7,875 | ₩7,928 | -5.71% | 6.6만 |
|---|
| 2026.09.21 | ₩8,142 | ₩8,449 | ₩7,875 | ₩7,928 | -2.62% | 7.1만 |
|---|
| 2026.09.18 | ₩9,076 | ₩9,610 | ₩8,262 | ₩8,262 | -8.97% | 18.1만 |
|---|
| 2026.09.17 | ₩8,075 | ₩9,143 | ₩8,075 | ₩8,449 | +4.63% | 10.8만 |
|---|
| 2026.09.16 | ₩7,875 | ₩8,262 | ₩7,681 | ₩8,142 | +3.39% | 9.6만 |
|---|
| 2026.09.15 | ₩6,420 | ₩7,875 | ₩6,076 | ₩7,728 | +20.37% | 17.8만 |
|---|
| 2026.09.14 | ₩5,606 | ₩6,620 | ₩5,606 | ₩6,553 | +16.90% | 13.9만 |
|---|
| 2026.09.11 | ₩5,632 | ₩5,979 | ₩5,592 | ₩5,766 | +2.37% | 12.7만 |
|---|
| 2026.09.10 | ₩7,261 | ₩7,394 | ₩5,566 | ₩5,592 | -22.98% | 45.6만 |
|---|
| 2026.09.09 | ₩8,862 | ₩8,961 | ₩8,155 | ₩8,502 | -4.07% | 11.3만 |
|---|
| 2026.09.08 | ₩9,036 | ₩9,256 | ₩8,749 | ₩8,902 | -1.48% | 4.5만 |
|---|
| 2026.09.04 | ₩8,662 | ₩9,196 | ₩8,302 | ₩9,089 | +4.93% | 5.5만 |
|---|
| 2026.09.03 | ₩9,049 | ₩9,311 | ₩8,581 | ₩8,676 | -4.13% | 3.9만 |
|---|
| 2026.09.02 | ₩8,849 | ₩9,063 | ₩8,676 | ₩8,809 | -0.45% | 4.4만 |
|---|
| 2026.09.01 | ₩9,103 | ₩9,116 | ₩8,595 | ₩8,716 | -4.25% | 3.2만 |
|---|
| 2026.08.31 | ₩9,116 | ₩9,344 | ₩8,676 | ₩9,183 | +0.73% | 7.5만 |
|---|
| 2026.08.28 | ₩8,729 | ₩9,556 | ₩8,609 | ₩9,249 | +5.96% | 7.5만 |
|---|
| 2026.08.27 | ₩9,236 | ₩9,287 | ₩8,542 | ₩8,849 | -4.19% | 6.7만 |
|---|
| 2026.08.26 | ₩10,611 | ₩10,884 | ₩8,956 | ₩9,156 | -13.71% | 12만 |
|---|
| 2026.08.25 | ₩10,678 | ₩10,744 | ₩10,351 | ₩10,531 | -1.38% | 5.3만 |
|---|
| 2026.08.24 | ₩10,945 | ₩11,398 | ₩10,411 | ₩10,598 | -3.17% | 2.5만 |
|---|
| 2026.08.21 | ₩10,878 | ₩11,252 | ₩10,678 | ₩11,051 | +1.60% | 1.8만 |
|---|
| 2026.08.20 | ₩10,357 | ₩10,958 | ₩10,224 | ₩10,878 | +5.03% | 1.9만 |
|---|
| 2026.08.19 | ₩10,491 | ₩10,891 | ₩10,424 | ₩10,517 | +0.25% | 2.3만 |
|---|
| 2026.08.18 | ₩10,090 | ₩10,638 | ₩10,090 | ₩10,170 | +0.79% | 2.3만 |
|---|
| 2026.08.17 | ₩11,038 | ₩11,038 | ₩9,944 | ₩10,304 | -6.65% | 4.3만 |
|---|
| 2026.08.14 | ₩11,932 | ₩12,119 | ₩11,005 | ₩11,038 | -7.49% | 3.9만 |
|---|
| 2026.08.13 | ₩11,759 | ₩12,346 | ₩10,945 | ₩11,665 | -0.79% | 4.5만 |
|---|
| 2026.08.12 | ₩12,813 | ₩13,200 | ₩11,425 | ₩11,719 | -8.54% | 4.1만 |
|---|
| 2026.08.11 | ₩12,613 | ₩13,334 | ₩12,391 | ₩12,560 | -0.42% | 5.7만 |
|---|
| 2026.08.10 | ₩11,812 | ₩12,513 | ₩11,464 | ₩12,426 | +5.20% | 4만 |
|---|
| 2026.08.07 | ₩10,638 | ₩12,493 | ₩10,638 | ₩12,146 | +14.18% | 8.9만 |
|---|
| 2026.08.06 | ₩11,211 | ₩11,332 | ₩10,411 | ₩10,731 | -4.29% | 5만 |
|---|
| 2026.08.05 | ₩10,704 | ₩11,318 | ₩10,081 | ₩11,225 | +4.86% | 5만 |
|---|
| 2026.08.04 | ₩10,157 | ₩11,011 | ₩10,133 | ₩10,758 | +5.91% | 6.1만 |
|---|
| 2026.08.03 | ₩9,650 | ₩10,357 | ₩9,650 | ₩9,997 | +3.60% | 4.1만 |
|---|
| 2026.07.31 | ₩9,677 | ₩10,237 | ₩9,236 | ₩9,476 | -2.07% | 7.8만 |
|---|
| 2026.07.30 | ₩9,863 | ₩9,923 | ₩9,209 | ₩9,757 | -1.08% | 4.5만 |
|---|
| 2026.07.29 | ₩9,169 | ₩10,291 | ₩8,996 | ₩9,863 | +7.57% | 9만 |
|---|
| 2026.07.28 | ₩8,889 | ₩9,637 | ₩8,716 | ₩9,503 | +6.91% | 5.7만 |
|---|
| 2026.07.27 | ₩8,128 | ₩9,049 | ₩8,128 | ₩8,769 | +7.88% | 4.1만 |
|---|
| 2026.07.24 | ₩8,389 | ₩8,716 | ₩8,302 | ₩8,475 | +1.03% | 2.6만 |
|---|
| 2026.07.23 | ₩8,262 | ₩8,782 | ₩8,155 | ₩8,302 | +0.48% | 4.9만 |
|---|
| 2026.07.22 | ₩8,248 | ₩8,529 | ₩8,088 | ₩8,329 | +0.97% | 6.1만 |
|---|
| 2026.07.21 | ₩8,522 | ₩8,522 | ₩8,155 | ₩8,248 | -3.21% | 3.8만 |
|---|
| 2026.07.20 | ₩8,542 | ₩8,669 | ₩8,175 | ₩8,329 | -2.50% | 5.9만 |
|---|
| 2026.07.17 | ₩8,636 | ₩8,929 | ₩8,502 | ₩8,595 | -0.46% | 3.7만 |
|---|
| 2026.07.16 | ₩8,849 | ₩8,849 | ₩8,382 | ₩8,796 | -0.60% | 6.9만 |
|---|
| 2026.07.15 | ₩9,209 | ₩9,503 | ₩8,529 | ₩8,582 | -6.81% | 20.3만 |
|---|
| 2026.07.14 | ₩9,410 | ₩9,797 | ₩9,089 | ₩9,183 | -2.41% | 9.3만 |
|---|
| 2026.07.13 | ₩9,556 | ₩9,877 | ₩9,383 | ₩9,450 | -1.12% | 6.6만 |
|---|
| 2026.07.10 | ₩10,718 | ₩10,718 | ₩9,343 | ₩9,503 | -11.33% | 7.8만 |
|---|
| 2026.07.09 | ₩10,464 | ₩11,011 | ₩10,157 | ₩10,317 | -1.40% | 8만 |
|---|
| 2026.07.08 | ₩10,237 | ₩10,811 | ₩9,396 | ₩10,464 | +2.22% | 9.1만 |
|---|
| 2026.07.07 | ₩9,944 | ₩10,651 | ₩9,715 | ₩10,464 | +5.23% | 10.3만 |
|---|
| 2026.07.06 | ₩9,610 | ₩10,524 | ₩9,276 | ₩10,024 | +4.31% | 15.3만 |
|---|
| 2026.07.02 | ₩8,942 | ₩9,743 | ₩8,942 | ₩9,423 | +5.37% | 24만 |
|---|
| 2026.07.01 | ₩7,074 | ₩9,129 | ₩7,074 | ₩8,862 | +25.28% | 26.3만 |
|---|
| 2026.06.30 | ₩8,088 | ₩8,088 | ₩6,820 | ₩6,914 | -14.52% | 33.2만 |
|---|
| 2026.06.29 | ₩8,515 | ₩8,515 | ₩7,341 | ₩8,022 | -5.80% | 25만 |
|---|
| 2026.06.26 | ₩8,115 | ₩9,063 | ₩7,875 | ₩8,262 | +1.81% | 48.8만 |
|---|
| 2026.06.25 | ₩9,516 | ₩9,823 | ₩8,155 | ₩8,208 | -13.74% | 11만 |
|---|
| 2026.06.24 | ₩9,423 | ₩9,770 | ₩9,173 | ₩9,450 | +0.28% | 10.2만 |
|---|
| 2026.06.23 | ₩9,516 | ₩10,344 | ₩9,169 | ₩9,316 | -2.10% | 10.4만 |
|---|
| 2026.06.22 | ₩10,024 | ₩10,057 | ₩9,343 | ₩9,850 | -1.73% | 8만 |
|---|
| 2026.06.18 | ₩9,383 | ₩10,544 | ₩9,383 | ₩10,024 | +6.83% | 16.6만 |
|---|
| 2026.06.17 | ₩8,569 | ₩10,268 | ₩8,569 | ₩9,276 | +8.26% | 15.8만 |
|---|
| 2026.06.16 | ₩7,915 | ₩8,315 | ₩7,755 | ₩8,155 | +3.04% | 7.8만 |
|---|
| 2026.06.15 | ₩8,062 | ₩8,916 | ₩7,795 | ₩7,941 | -1.49% | 11.2만 |
|---|
| 2026.06.12 | ₩7,408 | ₩8,796 | ₩7,408 | ₩8,062 | +8.83% | 20.8만 |
|---|
| 2026.06.11 | ₩6,914 | ₩7,755 | ₩6,676 | ₩7,207 | +4.25% | 12만 |
|---|
| 2026.06.10 | ₩7,875 | ₩8,028 | ₩6,700 | ₩7,061 | -10.34% | 23.4만 |
|---|
| 2026.06.09 | ₩9,516 | ₩10,197 | ₩7,861 | ₩8,182 | -14.03% | 18.1만 |
|---|
| 2026.06.08 | ₩9,290 | ₩9,590 | ₩9,205 | ₩9,249 | -0.43% | 4.3만 |
|---|
| 2026.06.05 | ₩9,450 | ₩9,623 | ₩9,103 | ₩9,410 | -0.42% | 3.3만 |
|---|
| 2026.06.04 | ₩9,463 | ₩9,690 | ₩9,169 | ₩9,530 | +0.71% | 3.3만 |
|---|
| 2026.06.03 | ₩10,344 | ₩10,344 | ₩9,476 | ₩9,623 | -6.97% | 5.5만 |
|---|
| 2026.06.02 | ₩10,504 | ₩10,678 | ₩10,170 | ₩10,638 | +1.27% | 5.2만 |
|---|
| 2026.06.01 | ₩9,556 | ₩10,798 | ₩9,470 | ₩10,504 | +9.92% | 8.6만 |
|---|
| 2026.05.29 | ₩9,770 | ₩10,210 | ₩9,610 | ₩9,730 | -0.41% | 5.6만 |
|---|
| 2026.05.28 | ₩9,810 | ₩10,337 | ₩9,623 | ₩9,917 | +1.09% | 3.9만 |
|---|
| 2026.05.27 | ₩9,850 | ₩10,170 | ₩9,129 | ₩9,903 | +0.54% | 5.7만 |
|---|
| 2026.05.26 | ₩9,730 | ₩10,197 | ₩9,510 | ₩9,890 | +1.65% | 5.5만 |
|---|
| 2026.05.22 | ₩9,490 | ₩9,743 | ₩9,076 | ₩9,583 | +0.98% | 4.2만 |
|---|
| 2026.05.21 | ₩9,476 | ₩9,957 | ₩9,003 | ₩9,423 | -0.56% | 6.6만 |
|---|
| 2026.05.20 | ₩9,290 | ₩9,743 | ₩8,929 | ₩9,690 | +4.31% | 6.5만 |
|---|
| 2026.05.19 | ₩8,836 | ₩9,383 | ₩8,610 | ₩9,303 | +5.29% | 5.1만 |
|---|
| 2026.05.18 | ₩8,716 | ₩9,143 | ₩8,409 | ₩8,769 | +0.61% | 8.3만 |
|---|
| 2026.05.15 | ₩8,956 | ₩9,129 | ₩8,622 | ₩8,769 | -2.09% | 10만 |
|---|
| 2026.05.14 | ₩9,743 | ₩10,084 | ₩8,836 | ₩9,063 | -6.99% | 7.7만 |
|---|
| 2026.05.13 | ₩10,090 | ₩10,744 | ₩9,717 | ₩9,930 | -1.59% | 10.2만 |
|---|
| 2026.05.12 | ₩10,424 | ₩10,824 | ₩9,770 | ₩10,264 | -1.54% | 8.7만 |
|---|
| 2026.05.11 | ₩11,385 | ₩11,385 | ₩9,970 | ₩10,317 | -9.38% | 10.2만 |
|---|
| 2026.05.08 | ₩11,158 | ₩11,545 | ₩10,531 | ₩11,438 | +2.51% | 8.3만 |
|---|
| 2026.05.07 | ₩11,118 | ₩11,512 | ₩10,584 | ₩11,038 | -0.72% | 8.9만 |
|---|
| 2026.05.06 | ₩11,705 | ₩11,705 | ₩10,331 | ₩10,891 | -6.96% | 15.5만 |
|---|
| 2026.05.05 | ₩10,064 | ₩11,659 | ₩9,370 | ₩11,505 | +14.32% | 23.2만 |
|---|
| 2026.05.04 | ₩10,998 | ₩11,433 | ₩9,223 | ₩10,304 | -6.31% | 25만 |
|---|
| 2026.05.01 | ₩10,331 | ₩11,612 | ₩10,319 | ₩11,051 | +6.98% | 14.7만 |
|---|
| 2026.04.30 | ₩8,996 | ₩10,304 | ₩8,582 | ₩10,304 | +14.54% | 17.4만 |
|---|
| 2026.04.29 | ₩9,450 | ₩9,570 | ₩8,629 | ₩9,036 | -4.38% | 9.4만 |
|---|
| 2026.04.28 | ₩9,930 | ₩10,331 | ₩9,236 | ₩9,330 | -6.05% | 11.5만 |
|---|
| 2026.04.27 | ₩8,782 | ₩9,850 | ₩8,769 | ₩9,850 | +12.16% | 15.2만 |
|---|
| 2026.04.24 | ₩8,782 | ₩8,996 | ₩8,314 | ₩8,582 | -2.28% | 6.6만 |
|---|
| 2026.04.23 | ₩9,183 | ₩9,330 | ₩8,076 | ₩8,729 | -4.94% | 9.9만 |
|---|
| 2026.04.22 | ₩9,450 | ₩9,488 | ₩8,816 | ₩9,330 | -1.27% | 7.1만 |
|---|
| 2026.04.21 | ₩9,997 | ₩10,157 | ₩8,689 | ₩9,263 | -7.34% | 21만 |
|---|
| 2026.04.20 | ₩8,876 | ₩10,157 | ₩8,689 | ₩10,157 | +14.44% | 20.2만 |
|---|
| 2026.04.17 | ₩8,809 | ₩9,143 | ₩8,329 | ₩9,103 | +3.33% | 18.6만 |
|---|
| 2026.04.16 | ₩7,861 | ₩9,036 | ₩7,728 | ₩8,862 | +12.73% | 35.2만 |
|---|
| 2026.04.15 | ₩7,221 | ₩7,793 | ₩7,007 | ₩7,581 | +4.99% | 13.9만 |
|---|
| 2026.04.14 | ₩7,181 | ₩7,408 | ₩6,633 | ₩7,301 | +1.67% | 18.1만 |
|---|
| 2026.04.13 | ₩5,806 | ₩7,287 | ₩5,806 | ₩7,234 | +24.60% | 29.2만 |
|---|
| 2026.04.10 | ₩5,766 | ₩6,593 | ₩5,499 | ₩6,086 | +5.56% | 27.4만 |
|---|
| 2026.04.09 | ₩5,459 | ₩5,793 | ₩5,005 | ₩5,632 | +3.18% | 22.1만 |
|---|
| 2026.04.08 | ₩7,541 | ₩7,741 | ₩4,972 | ₩5,179 | -31.33% | 140.4만 |
|---|
| 2026.04.07 | ₩6,046 | ₩6,447 | ₩5,392 | ₩5,886 | -2.65% | 150.4만 |
|---|
| 2026.04.06 | ₩5,592 | ₩6,166 | ₩5,552 | ₩5,899 | +5.49% | 3.9만 |
|---|
| 2026.04.02 | ₩5,566 | ₩5,899 | ₩5,539 | ₩5,726 | +2.88% | 4.4만 |
|---|
| 2026.04.01 | ₩5,846 | ₩6,046 | ₩5,592 | ₩5,726 | -2.05% | 6.4만 |
|---|
| 2026.03.31 | ₩5,753 | ₩6,046 | ₩5,579 | ₩5,726 | -0.46% | 8.4만 |
|---|
| 2026.03.30 | ₩5,245 | ₩6,013 | ₩5,072 | ₩5,659 | +7.89% | 8.3만 |
|---|
| 2026.03.27 | ₩5,472 | ₩5,472 | ₩5,072 | ₩5,272 | -3.66% | 5.2만 |
|---|
| 2026.03.26 | ₩5,392 | ₩5,793 | ₩5,312 | ₩5,499 | +1.98% | 4.2만 |
|---|
| 2026.03.25 | ₩5,339 | ₩5,719 | ₩5,219 | ₩5,472 | +2.50% | 17.3만 |
|---|
| 2026.03.24 | ₩5,192 | ₩5,192 | ₩4,845 | ₩5,165 | -0.51% | 7.5만 |
|---|
| 2026.03.23 | ₩5,072 | ₩5,292 | ₩4,805 | ₩5,152 | +1.58% | 6.7만 |
|---|
| 2026.03.20 | ₩4,952 | ₩5,259 | ₩4,758 | ₩4,952 | 0.00% | 21.3만 |
|---|
| 2026.03.19 | ₩4,765 | ₩5,119 | ₩4,698 | ₩4,965 | +4.20% | 4.7만 |
|---|
| 2026.03.18 | ₩4,778 | ₩4,938 | ₩4,578 | ₩4,925 | +3.07% | 11.5만 |
|---|
| 2026.03.17 | ₩4,952 | ₩5,312 | ₩4,753 | ₩4,912 | -0.81% | 6.6만 |
|---|
| 2026.03.16 | ₩5,005 | ₩5,285 | ₩4,598 | ₩4,952 | -1.07% | 11.7만 |
|---|
| 2026.03.13 | ₩5,365 | ₩5,486 | ₩4,938 | ₩4,952 | -7.71% | 8.7만 |
|---|
| 2026.03.12 | ₩5,539 | ₩5,674 | ₩5,032 | ₩5,245 | -5.30% | 9.2만 |
|---|
| 2026.03.11 | ₩5,539 | ₩6,033 | ₩5,392 | ₩5,606 | +1.20% | 12.1만 |
|---|
| 2026.03.10 | ₩5,726 | ₩5,915 | ₩5,432 | ₩5,526 | -3.50% | 6.5만 |
|---|
| 2026.03.09 | ₩5,979 | ₩6,013 | ₩5,499 | ₩5,833 | -2.46% | 10.9만 |
|---|
| 2026.03.06 | ₩5,966 | ₩6,460 | ₩5,766 | ₩6,113 | +2.46% | 14만 |
|---|
| 2026.03.05 | ₩5,392 | ₩6,217 | ₩5,299 | ₩6,073 | +12.62% | 13.4만 |
|---|
| 2026.03.04 | ₩5,539 | ₩5,886 | ₩5,382 | ₩5,539 | 0.00% | 7.4만 |
|---|
| 2026.03.03 | ₩5,312 | ₩5,713 | ₩4,965 | ₩5,472 | +3.02% | 21.7만 |
|---|
| 2026.03.02 | ₩5,459 | ₩5,699 | ₩5,245 | ₩5,459 | 0.00% | 13.7만 |
|---|
| 2026.02.27 | ₩5,753 | ₩5,833 | ₩5,392 | ₩5,592 | -2.78% | 16.3만 |
|---|
| 2026.02.26 | ₩5,339 | ₩6,206 | ₩5,299 | ₩5,939 | +11.25% | 21.2만 |
|---|
| 2026.02.25 | ₩5,379 | ₩5,606 | ₩5,112 | ₩5,339 | -0.74% | 17.5만 |
|---|
| 2026.02.24 | ₩5,806 | ₩5,993 | ₩5,032 | ₩5,406 | -6.90% | 24.9만 |
|---|
| 2026.02.23 | ₩6,807 | ₩6,807 | ₩5,739 | ₩5,793 | -14.90% | 24.9만 |
|---|
| 2026.02.20 | ₩7,354 | ₩7,581 | ₩6,854 | ₩6,874 | -6.53% | 16.5만 |
|---|
| 2026.02.19 | ₩7,875 | ₩7,875 | ₩6,894 | ₩7,247 | -7.97% | 17.5만 |
|---|
| 2026.02.18 | ₩7,194 | ₩7,968 | ₩7,154 | ₩7,768 | +7.98% | 26.2만 |
|---|
| 2026.02.17 | ₩7,488 | ₩7,715 | ₩7,181 | ₩7,207 | -3.74% | 15만 |
|---|
| 2026.02.13 | ₩7,715 | ₩8,222 | ₩7,608 | ₩7,608 | -1.38% | 16.4만 |
|---|
| 2026.02.12 | ₩8,595 | ₩8,662 | ₩7,514 | ₩7,634 | -11.18% | 24.2만 |
|---|
| 2026.02.11 | ₩10,077 | ₩10,077 | ₩8,449 | ₩8,609 | -14.57% | 28.4만 |
|---|
| 2026.02.10 | ₩10,477 | ₩10,624 | ₩9,757 | ₩9,984 | -4.71% | 10.8만 |
|---|
| 2026.02.09 | ₩10,477 | ₩10,678 | ₩9,831 | ₩10,491 | +0.13% | 14.2만 |
|---|
| 2026.02.06 | ₩10,451 | ₩10,931 | ₩10,411 | ₩10,424 | -0.26% | 9.8만 |
|---|
| 2026.02.05 | ₩11,465 | ₩11,498 | ₩10,197 | ₩10,250 | -10.59% | 18.5만 |
|---|
| 2026.02.04 | ₩11,612 | ₩11,812 | ₩10,891 | ₩11,559 | -0.46% | 21.5만 |
|---|
| 2026.02.03 | ₩12,826 | ₩12,826 | ₩11,171 | ₩11,545 | -9.99% | 29.5만 |
|---|
| 2026.02.02 | ₩12,012 | ₩13,280 | ₩11,979 | ₩12,933 | +7.67% | 15.5만 |
|---|
| 2026.01.30 | ₩12,853 | ₩13,214 | ₩11,625 | ₩12,079 | -6.02% | 22.8만 |
|---|
| 2026.01.29 | ₩12,012 | ₩13,107 | ₩11,979 | ₩12,920 | +7.56% | 34.6만 |
|---|
| 2026.01.28 | ₩12,012 | ₩12,306 | ₩11,719 | ₩12,012 | 0.00% | 19.1만 |
|---|
| 2026.01.27 | ₩11,825 | ₩11,959 | ₩11,187 | ₩11,959 | +1.13% | 20.9만 |
|---|
| 2026.01.26 | ₩12,680 | ₩12,680 | ₩11,438 | ₩11,852 | -6.53% | 24.3만 |
|---|
| 2026.01.23 | ₩13,013 | ₩13,107 | ₩12,560 | ₩12,666 | -2.67% | 15만 |
|---|
| 2026.01.22 | ₩11,906 | ₩12,987 | ₩11,828 | ₩12,973 | +8.97% | 18.5만 |
|---|
| 2026.01.21 | ₩11,572 | ₩12,159 | ₩11,091 | ₩11,759 | +1.61% | 23.4만 |
|---|
| 2026.01.20 | ₩11,759 | ₩12,132 | ₩11,345 | ₩11,345 | -3.52% | 25.5만 |
|---|
| 2026.01.16 | ₩13,173 | ₩13,581 | ₩12,066 | ₩12,279 | -6.79% | 26.5만 |
|---|
| 2026.01.15 | ₩11,879 | ₩14,148 | ₩11,799 | ₩13,173 | +10.90% | 33.5만 |
|---|
| 2026.01.14 | ₩11,211 | ₩11,922 | ₩10,933 | ₩11,732 | +4.64% | 23.3만 |
|---|
| 2026.01.13 | ₩12,146 | ₩12,226 | ₩11,078 | ₩11,198 | -7.80% | 28.3만 |
|---|
| 2026.01.12 | ₩12,853 | ₩13,347 | ₩12,132 | ₩12,373 | -3.74% | 24.1만 |
|---|
| 2026.01.09 | ₩12,012 | ₩13,007 | ₩11,832 | ₩12,947 | +7.78% | 27.6만 |
|---|
| 2026.01.08 | ₩10,824 | ₩11,932 | ₩10,718 | ₩11,879 | +9.74% | 15.9만 |
|---|
| 2026.01.07 | ₩11,438 | ₩11,679 | ₩10,604 | ₩10,824 | -5.37% | 12.3만 |
|---|
| 2026.01.06 | ₩10,758 | ₩11,639 | ₩10,477 | ₩11,305 | +5.09% | 23.1만 |
|---|
| 2026.01.05 | ₩11,185 | ₩11,185 | ₩10,304 | ₩10,517 | -5.97% | 25.3만 |
|---|
| 2026.01.02 | ₩12,680 | ₩12,987 | ₩11,065 | ₩11,345 | -10.53% | 43.9만 |
|---|
| 2025.12.31 | ₩10,985 | ₩12,640 | ₩10,798 | ₩12,413 | +13.00% | 38만 |
|---|
| 2025.12.30 | ₩10,691 | ₩11,518 | ₩10,291 | ₩10,985 | +2.75% | 30.3만 |
|---|
| 2025.12.29 | ₩9,476 | ₩11,679 | ₩9,410 | ₩10,451 | +10.28% | 65.6만 |
|---|
| 2025.12.26 | ₩9,730 | ₩9,810 | ₩9,396 | ₩9,570 | -1.65% | 23.4만 |
|---|
| 2025.12.24 | ₩9,330 | ₩9,810 | ₩9,330 | ₩9,690 | +3.86% | 6.3만 |
|---|
| 2025.12.23 | ₩10,104 | ₩10,157 | ₩9,276 | ₩9,370 | -7.27% | 19.6만 |
|---|
| 2025.12.22 | ₩10,531 | ₩10,531 | ₩10,010 | ₩10,170 | -3.42% | 14.9만 |
|---|
| 2025.12.19 | ₩11,599 | ₩11,775 | ₩9,770 | ₩10,331 | -10.93% | 40만 |
|---|
| 2025.12.18 | ₩9,783 | ₩11,812 | ₩9,710 | ₩11,599 | +18.55% | 55.6만 |
|---|
| 2025.12.17 | ₩8,929 | ₩9,903 | ₩8,902 | ₩9,490 | +6.28% | 51.7만 |
|---|
| 2025.12.16 | ₩8,235 | ₩10,784 | ₩8,208 | ₩8,822 | +7.13% | 154만 |
|---|
| 2025.12.15 | ₩8,088 | ₩8,168 | ₩7,508 | ₩7,568 | -6.44% | 11.6만 |
|---|
| 2025.12.12 | ₩8,422 | ₩8,729 | ₩7,915 | ₩8,155 | -3.17% | 25만 |
|---|
| 2025.12.11 | ₩7,114 | ₩8,395 | ₩6,206 | ₩8,075 | +13.51% | 73.2만 |
|---|
| 2025.12.10 | ₩10,264 | ₩10,958 | ₩10,077 | ₩10,291 | +0.26% | 28.7만 |
|---|
| 2025.12.09 | ₩9,917 | ₩10,811 | ₩9,890 | ₩10,064 | +1.48% | 11.5만 |
|---|
| 2025.12.08 | ₩9,757 | ₩10,197 | ₩9,677 | ₩9,810 | +0.55% | 12만 |
|---|
| 2025.12.05 | ₩10,210 | ₩10,411 | ₩9,610 | ₩9,677 | -5.23% | 20.5만 |
|---|
| 2025.12.04 | ₩10,344 | ₩10,664 | ₩10,110 | ₩10,144 | -1.94% | 10만 |
|---|
| 2025.12.03 | ₩10,678 | ₩10,945 | ₩10,170 | ₩10,437 | -2.25% | 12.5만 |
|---|
| 2025.12.02 | ₩11,011 | ₩11,438 | ₩10,678 | ₩10,691 | -2.91% | 17.9만 |
|---|
| 2025.12.01 | ₩13,133 | ₩13,547 | ₩10,758 | ₩10,878 | -17.17% | 23.8만 |
|---|
| 2025.11.28 | ₩14,134 | ₩14,134 | ₩12,933 | ₩13,334 | -5.67% | 11.9만 |
|---|
| 2025.11.26 | ₩16,951 | ₩16,951 | ₩13,854 | ₩13,961 | -17.64% | 19.2만 |
|---|
| 2025.11.25 | ₩15,830 | ₩17,404 | ₩15,816 | ₩17,178 | +8.52% | 13.3만 |
|---|
| 2025.11.24 | ₩14,668 | ₩16,043 | ₩14,562 | ₩15,362 | +4.73% | 11.2만 |
|---|
| 2025.11.21 | ₩12,253 | ₩15,402 | ₩12,253 | ₩14,441 | +17.86% | 24.3만 |
|---|
| 2025.11.20 | ₩13,480 | ₩13,881 | ₩12,206 | ₩12,253 | -9.11% | 12.5만 |
|---|
| 2025.11.19 | ₩13,961 | ₩14,807 | ₩13,240 | ₩13,387 | -4.11% | 15.8만 |
|---|
| 2025.11.18 | ₩13,360 | ₩14,415 | ₩13,320 | ₩14,014 | +4.90% | 6.1만 |
|---|
| 2025.11.17 | ₩14,014 | ₩14,588 | ₩13,347 | ₩13,427 | -4.19% | 7.8만 |
|---|
| 2025.11.14 | ₩13,427 | ₩15,042 | ₩13,347 | ₩14,108 | +5.07% | 8.3만 |
|---|
| 2025.11.13 | ₩13,360 | ₩14,361 | ₩13,247 | ₩13,667 | +2.30% | 13만 |
|---|
| 2025.11.12 | ₩15,202 | ₩15,369 | ₩13,187 | ₩13,507 | -11.15% | 10.3만 |
|---|
| 2025.11.11 | ₩15,429 | ₩15,824 | ₩14,949 | ₩15,202 | -1.47% | 14.6만 |
|---|
| 2025.11.10 | ₩14,922 | ₩16,016 | ₩14,922 | ₩15,296 | +2.50% | 19.8만 |
|---|
| 2025.11.07 | ₩15,189 | ₩15,442 | ₩14,313 | ₩14,762 | -2.81% | 10.7만 |
|---|
| 2025.11.06 | ₩16,791 | ₩17,204 | ₩15,162 | ₩15,229 | -9.30% | 10.2만 |
|---|
| 2025.11.05 | ₩16,497 | ₩17,151 | ₩16,457 | ₩16,791 | +1.78% | 10.5만 |
|---|
| 2025.11.04 | ₩16,924 | ₩17,204 | ₩16,403 | ₩16,510 | -2.44% | 9.4만 |
|---|
| 2025.11.03 | ₩17,458 | ₩18,006 | ₩16,844 | ₩17,298 | -0.92% | 7.1만 |
|---|
| 2025.10.31 | ₩16,750 | ₩18,085 | ₩16,710 | ₩17,525 | +4.62% | 7.5만 |
|---|
| 2025.10.30 | ₩16,670 | ₩17,098 | ₩16,016 | ₩16,710 | +0.24% | 11.3만 |
|---|
| 2025.10.29 | ₩17,818 | ₩18,112 | ₩16,377 | ₩16,710 | -6.22% | 17.9만 |
|---|
| 2025.10.28 | ₩19,086 | ₩19,340 | ₩17,685 | ₩18,005 | -5.66% | 14.3만 |
|---|
| 2025.10.27 | ₩22,570 | ₩22,570 | ₩18,953 | ₩19,340 | -14.31% | 16.9만 |
|---|
| 2025.10.24 | ₩23,224 | ₩23,691 | ₩22,456 | ₩22,530 | -2.99% | 4만 |
|---|
| 2025.10.23 | ₩22,997 | ₩23,291 | ₩22,036 | ₩22,823 | -0.75% | 10.3만 |
|---|
| 2025.10.22 | ₩23,784 | ₩24,452 | ₩22,295 | ₩22,850 | -3.93% | 6.2만 |
|---|
| 2025.10.21 | ₩23,384 | ₩24,625 | ₩22,703 | ₩23,904 | +2.23% | 7.7만 |
|---|
| 2025.10.20 | ₩22,009 | ₩23,477 | ₩21,369 | ₩23,451 | +6.55% | 11.5만 |
|---|
| 2025.10.17 | ₩19,553 | ₩22,677 | ₩19,366 | ₩21,676 | +10.85% | 16.4만 |
|---|
| 2025.10.16 | ₩18,819 | ₩20,941 | ₩18,686 | ₩19,847 | +5.46% | 9.1만 |
|---|
| 2025.10.15 | ₩18,285 | ₩18,818 | ₩18,199 | ₩18,552 | +1.46% | 3.2만 |
|---|
| 2025.10.14 | ₩18,459 | ₩18,993 | ₩18,152 | ₩18,152 | -1.66% | 4.4만 |
|---|
| 2025.10.13 | ₩18,873 | ₩19,417 | ₩18,566 | ₩18,739 | -0.71% | 6만 |
|---|
| 2025.10.10 | ₩20,461 | ₩20,661 | ₩18,646 | ₩18,686 | -8.68% | 6.2만 |
|---|