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 | ₩8,096 | ₩8,737 | ₩8,003 | ₩8,163 | +0.83% | 1.6만 |
| 2026.10.08 | ₩8,296 | ₩8,804 | ₩8,023 | ₩8,203 | -1.13% | 5.7만 |
| 2026.10.07 | ₩7,642 | ₩8,724 | ₩7,642 | ₩8,417 | +10.14% | 7.3만 |
| 2026.10.06 | ₩7,548 | ₩7,856 | ₩7,548 | ₩7,695 | +1.95% | 1.5만 |
| 2026.10.05 | ₩7,548 | ₩7,882 | ₩7,535 | ₩7,535 | -0.18% | 1.9만 |
| 2026.10.02 | ₩7,455 | ₩7,809 | ₩7,455 | ₩7,628 | +2.33% | 2.1만 |
| 2026.10.01 | ₩7,628 | ₩7,749 | ₩7,415 | ₩7,481 | -1.93% | 1.9만 |
| 2026.09.30 | ₩7,829 | ₩7,829 | ₩7,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,695 |
| -1.71% |
| 1.5만 |
| 2026.09.29 | ₩8,056 | ₩8,403 | ₩7,722 | ₩7,749 | -3.81% | 11.1만 |
|---|
| 2026.09.28 | ₩8,069 | ₩8,136 | ₩7,682 | ₩8,029 | -0.50% | 5.2만 |
|---|
| 2026.09.25 | ₩8,256 | ₩8,363 | ₩7,896 | ₩7,949 | -3.72% | 2.5만 |
|---|
| 2026.09.24 | ₩8,069 | ₩8,250 | ₩7,669 | ₩8,176 | +1.32% | 5.5만 |
|---|
| 2026.09.23 | ₩7,909 | ₩8,283 | ₩7,749 | ₩7,909 | 0.00% | 10만 |
|---|
| 2026.09.22 | ₩8,417 | ₩8,911 | ₩7,882 | ₩7,936 | -5.71% | 6.6만 |
|---|
| 2026.09.21 | ₩8,149 | ₩8,457 | ₩7,882 | ₩7,936 | -2.62% | 7.1만 |
|---|
| 2026.09.18 | ₩9,085 | ₩9,619 | ₩8,270 | ₩8,270 | -8.97% | 18.1만 |
|---|
| 2026.09.17 | ₩8,083 | ₩9,151 | ₩8,083 | ₩8,457 | +4.63% | 10.8만 |
|---|
| 2026.09.16 | ₩7,882 | ₩8,270 | ₩7,689 | ₩8,149 | +3.39% | 9.6만 |
|---|
| 2026.09.15 | ₩6,426 | ₩7,882 | ₩6,081 | ₩7,735 | +20.37% | 17.8만 |
|---|
| 2026.09.14 | ₩5,611 | ₩6,626 | ₩5,611 | ₩6,560 | +16.90% | 13.9만 |
|---|
| 2026.09.11 | ₩5,638 | ₩5,985 | ₩5,598 | ₩5,771 | +2.37% | 12.7만 |
|---|
| 2026.09.10 | ₩7,268 | ₩7,401 | ₩5,571 | ₩5,598 | -22.98% | 45.6만 |
|---|
| 2026.09.09 | ₩8,871 | ₩8,970 | ₩8,163 | ₩8,510 | -4.07% | 11.3만 |
|---|
| 2026.09.08 | ₩9,045 | ₩9,265 | ₩8,757 | ₩8,911 | -1.48% | 4.5만 |
|---|
| 2026.09.04 | ₩8,671 | ₩9,205 | ₩8,310 | ₩9,098 | +4.93% | 5.5만 |
|---|
| 2026.09.03 | ₩9,058 | ₩9,320 | ₩8,589 | ₩8,684 | -4.13% | 3.9만 |
|---|
| 2026.09.02 | ₩8,858 | ₩9,071 | ₩8,684 | ₩8,817 | -0.45% | 4.4만 |
|---|
| 2026.09.01 | ₩9,111 | ₩9,125 | ₩8,604 | ₩8,724 | -4.25% | 3.2만 |
|---|
| 2026.08.31 | ₩9,125 | ₩9,353 | ₩8,684 | ₩9,192 | +0.73% | 7.5만 |
|---|
| 2026.08.28 | ₩8,737 | ₩9,566 | ₩8,617 | ₩9,258 | +5.96% | 7.5만 |
|---|
| 2026.08.27 | ₩9,245 | ₩9,296 | ₩8,550 | ₩8,858 | -4.19% | 6.7만 |
|---|
| 2026.08.26 | ₩10,621 | ₩10,895 | ₩8,964 | ₩9,165 | -13.71% | 12만 |
|---|
| 2026.08.25 | ₩10,688 | ₩10,755 | ₩10,361 | ₩10,541 | -1.38% | 5.3만 |
|---|
| 2026.08.24 | ₩10,955 | ₩11,409 | ₩10,421 | ₩10,608 | -3.17% | 2.5만 |
|---|
| 2026.08.21 | ₩10,888 | ₩11,262 | ₩10,688 | ₩11,062 | +1.60% | 1.8만 |
|---|
| 2026.08.20 | ₩10,367 | ₩10,968 | ₩10,234 | ₩10,888 | +5.03% | 1.9만 |
|---|
| 2026.08.19 | ₩10,501 | ₩10,902 | ₩10,434 | ₩10,528 | +0.25% | 2.3만 |
|---|
| 2026.08.18 | ₩10,100 | ₩10,648 | ₩10,100 | ₩10,180 | +0.79% | 2.3만 |
|---|
| 2026.08.17 | ₩11,049 | ₩11,049 | ₩9,953 | ₩10,314 | -6.65% | 4.3만 |
|---|
| 2026.08.14 | ₩11,944 | ₩12,131 | ₩11,015 | ₩11,049 | -7.49% | 3.9만 |
|---|
| 2026.08.13 | ₩11,770 | ₩12,358 | ₩10,955 | ₩11,676 | -0.79% | 4.5만 |
|---|
| 2026.08.12 | ₩12,825 | ₩13,213 | ₩11,436 | ₩11,730 | -8.54% | 4.1만 |
|---|
| 2026.08.11 | ₩12,625 | ₩13,346 | ₩12,403 | ₩12,572 | -0.42% | 5.7만 |
|---|
| 2026.08.10 | ₩11,823 | ₩12,525 | ₩11,475 | ₩12,438 | +5.20% | 4만 |
|---|
| 2026.08.07 | ₩10,648 | ₩12,505 | ₩10,648 | ₩12,157 | +14.18% | 8.9만 |
|---|
| 2026.08.06 | ₩11,222 | ₩11,342 | ₩10,421 | ₩10,741 | -4.29% | 5만 |
|---|
| 2026.08.05 | ₩10,715 | ₩11,329 | ₩10,091 | ₩11,236 | +4.86% | 5만 |
|---|
| 2026.08.04 | ₩10,167 | ₩11,022 | ₩10,143 | ₩10,768 | +5.91% | 6.1만 |
|---|
| 2026.08.03 | ₩9,659 | ₩10,367 | ₩9,659 | ₩10,006 | +3.60% | 4.1만 |
|---|
| 2026.07.31 | ₩9,686 | ₩10,247 | ₩9,245 | ₩9,485 | -2.07% | 7.8만 |
|---|
| 2026.07.30 | ₩9,873 | ₩9,933 | ₩9,218 | ₩9,766 | -1.08% | 4.5만 |
|---|
| 2026.07.29 | ₩9,178 | ₩10,300 | ₩9,005 | ₩9,873 | +7.57% | 9만 |
|---|
| 2026.07.28 | ₩8,898 | ₩9,646 | ₩8,724 | ₩9,512 | +6.91% | 5.7만 |
|---|
| 2026.07.27 | ₩8,136 | ₩9,058 | ₩8,136 | ₩8,777 | +7.88% | 4.1만 |
|---|
| 2026.07.24 | ₩8,397 | ₩8,724 | ₩8,310 | ₩8,483 | +1.03% | 2.6만 |
|---|
| 2026.07.23 | ₩8,270 | ₩8,791 | ₩8,163 | ₩8,310 | +0.48% | 4.9만 |
|---|
| 2026.07.22 | ₩8,256 | ₩8,537 | ₩8,096 | ₩8,337 | +0.97% | 6.1만 |
|---|
| 2026.07.21 | ₩8,530 | ₩8,530 | ₩8,163 | ₩8,256 | -3.21% | 3.8만 |
|---|
| 2026.07.20 | ₩8,550 | ₩8,677 | ₩8,183 | ₩8,337 | -2.50% | 5.9만 |
|---|
| 2026.07.17 | ₩8,644 | ₩8,938 | ₩8,510 | ₩8,604 | -0.46% | 3.7만 |
|---|
| 2026.07.16 | ₩8,858 | ₩8,858 | ₩8,390 | ₩8,804 | -0.60% | 6.9만 |
|---|
| 2026.07.15 | ₩9,218 | ₩9,512 | ₩8,537 | ₩8,590 | -6.81% | 20.3만 |
|---|
| 2026.07.14 | ₩9,419 | ₩9,806 | ₩9,098 | ₩9,192 | -2.41% | 9.3만 |
|---|
| 2026.07.13 | ₩9,566 | ₩9,886 | ₩9,392 | ₩9,459 | -1.12% | 6.6만 |
|---|
| 2026.07.10 | ₩10,728 | ₩10,728 | ₩9,352 | ₩9,512 | -11.33% | 7.8만 |
|---|
| 2026.07.09 | ₩10,474 | ₩11,022 | ₩10,167 | ₩10,327 | -1.40% | 8만 |
|---|
| 2026.07.08 | ₩10,247 | ₩10,821 | ₩9,405 | ₩10,474 | +2.22% | 9.1만 |
|---|
| 2026.07.07 | ₩9,953 | ₩10,661 | ₩9,725 | ₩10,474 | +5.23% | 10.3만 |
|---|
| 2026.07.06 | ₩9,619 | ₩10,534 | ₩9,285 | ₩10,033 | +4.31% | 15.3만 |
|---|
| 2026.07.02 | ₩8,951 | ₩9,753 | ₩8,951 | ₩9,432 | +5.37% | 24만 |
|---|
| 2026.07.01 | ₩7,081 | ₩9,138 | ₩7,081 | ₩8,871 | +25.28% | 26.3만 |
|---|
| 2026.06.30 | ₩8,096 | ₩8,096 | ₩6,827 | ₩6,920 | -14.52% | 33.2만 |
|---|
| 2026.06.29 | ₩8,524 | ₩8,524 | ₩7,348 | ₩8,029 | -5.80% | 25만 |
|---|
| 2026.06.26 | ₩8,123 | ₩9,071 | ₩7,882 | ₩8,270 | +1.81% | 48.8만 |
|---|
| 2026.06.25 | ₩9,526 | ₩9,833 | ₩8,163 | ₩8,216 | -13.74% | 11만 |
|---|
| 2026.06.24 | ₩9,432 | ₩9,779 | ₩9,182 | ₩9,459 | +0.28% | 10.2만 |
|---|
| 2026.06.23 | ₩9,526 | ₩10,354 | ₩9,178 | ₩9,325 | -2.10% | 10.4만 |
|---|
| 2026.06.22 | ₩10,033 | ₩10,067 | ₩9,352 | ₩9,860 | -1.73% | 8만 |
|---|
| 2026.06.18 | ₩9,392 | ₩10,554 | ₩9,392 | ₩10,033 | +6.83% | 16.6만 |
|---|
| 2026.06.17 | ₩8,577 | ₩10,278 | ₩8,577 | ₩9,285 | +8.26% | 15.8만 |
|---|
| 2026.06.16 | ₩7,922 | ₩8,323 | ₩7,762 | ₩8,163 | +3.04% | 7.8만 |
|---|
| 2026.06.15 | ₩8,069 | ₩8,924 | ₩7,802 | ₩7,949 | -1.49% | 11.2만 |
|---|
| 2026.06.12 | ₩7,415 | ₩8,804 | ₩7,415 | ₩8,069 | +8.83% | 20.8만 |
|---|
| 2026.06.11 | ₩6,920 | ₩7,762 | ₩6,683 | ₩7,214 | +4.25% | 12만 |
|---|
| 2026.06.10 | ₩7,882 | ₩8,036 | ₩6,707 | ₩7,067 | -10.34% | 23.4만 |
|---|
| 2026.06.09 | ₩9,526 | ₩10,207 | ₩7,869 | ₩8,190 | -14.03% | 18.1만 |
|---|
| 2026.06.08 | ₩9,298 | ₩9,599 | ₩9,214 | ₩9,258 | -0.43% | 4.3만 |
|---|
| 2026.06.05 | ₩9,459 | ₩9,632 | ₩9,111 | ₩9,419 | -0.42% | 3.3만 |
|---|
| 2026.06.04 | ₩9,472 | ₩9,699 | ₩9,178 | ₩9,539 | +0.71% | 3.3만 |
|---|
| 2026.06.03 | ₩10,354 | ₩10,354 | ₩9,485 | ₩9,632 | -6.97% | 5.5만 |
|---|
| 2026.06.02 | ₩10,514 | ₩10,688 | ₩10,180 | ₩10,648 | +1.27% | 5.2만 |
|---|
| 2026.06.01 | ₩9,566 | ₩10,808 | ₩9,479 | ₩10,514 | +9.92% | 8.6만 |
|---|
| 2026.05.29 | ₩9,779 | ₩10,220 | ₩9,619 | ₩9,739 | -0.41% | 5.6만 |
|---|
| 2026.05.28 | ₩9,819 | ₩10,347 | ₩9,632 | ₩9,926 | +1.09% | 3.9만 |
|---|
| 2026.05.27 | ₩9,860 | ₩10,180 | ₩9,138 | ₩9,913 | +0.54% | 5.7만 |
|---|
| 2026.05.26 | ₩9,739 | ₩10,207 | ₩9,519 | ₩9,900 | +1.65% | 5.5만 |
|---|
| 2026.05.22 | ₩9,499 | ₩9,753 | ₩9,085 | ₩9,592 | +0.98% | 4.2만 |
|---|
| 2026.05.21 | ₩9,485 | ₩9,966 | ₩9,011 | ₩9,432 | -0.56% | 6.6만 |
|---|
| 2026.05.20 | ₩9,298 | ₩9,753 | ₩8,938 | ₩9,699 | +4.31% | 6.5만 |
|---|
| 2026.05.19 | ₩8,844 | ₩9,392 | ₩8,618 | ₩9,312 | +5.29% | 5.1만 |
|---|
| 2026.05.18 | ₩8,724 | ₩9,151 | ₩8,417 | ₩8,777 | +0.61% | 8.3만 |
|---|
| 2026.05.15 | ₩8,964 | ₩9,138 | ₩8,630 | ₩8,777 | -2.09% | 10만 |
|---|
| 2026.05.14 | ₩9,753 | ₩10,093 | ₩8,844 | ₩9,071 | -6.99% | 7.7만 |
|---|
| 2026.05.13 | ₩10,100 | ₩10,755 | ₩9,726 | ₩9,940 | -1.59% | 10.2만 |
|---|
| 2026.05.12 | ₩10,434 | ₩10,835 | ₩9,779 | ₩10,274 | -1.54% | 8.7만 |
|---|
| 2026.05.11 | ₩11,396 | ₩11,396 | ₩9,980 | ₩10,327 | -9.38% | 10.2만 |
|---|
| 2026.05.08 | ₩11,169 | ₩11,556 | ₩10,541 | ₩11,449 | +2.51% | 8.3만 |
|---|
| 2026.05.07 | ₩11,129 | ₩11,523 | ₩10,594 | ₩11,049 | -0.72% | 8.9만 |
|---|
| 2026.05.06 | ₩11,717 | ₩11,717 | ₩10,340 | ₩10,902 | -6.96% | 15.5만 |
|---|
| 2026.05.05 | ₩10,073 | ₩11,670 | ₩9,379 | ₩11,516 | +14.32% | 23.2만 |
|---|
| 2026.05.04 | ₩11,008 | ₩11,444 | ₩9,232 | ₩10,314 | -6.31% | 25만 |
|---|
| 2026.05.01 | ₩10,340 | ₩11,623 | ₩10,328 | ₩11,062 | +6.98% | 14.7만 |
|---|
| 2026.04.30 | ₩9,005 | ₩10,314 | ₩8,590 | ₩10,314 | +14.54% | 17.4만 |
|---|
| 2026.04.29 | ₩9,459 | ₩9,579 | ₩8,637 | ₩9,045 | -4.38% | 9.4만 |
|---|
| 2026.04.28 | ₩9,940 | ₩10,340 | ₩9,245 | ₩9,338 | -6.05% | 11.5만 |
|---|
| 2026.04.27 | ₩8,791 | ₩9,860 | ₩8,777 | ₩9,860 | +12.16% | 15.2만 |
|---|
| 2026.04.24 | ₩8,791 | ₩9,005 | ₩8,322 | ₩8,590 | -2.28% | 6.6만 |
|---|
| 2026.04.23 | ₩9,192 | ₩9,338 | ₩8,084 | ₩8,737 | -4.94% | 9.9만 |
|---|
| 2026.04.22 | ₩9,459 | ₩9,497 | ₩8,824 | ₩9,338 | -1.27% | 7.1만 |
|---|
| 2026.04.21 | ₩10,006 | ₩10,167 | ₩8,697 | ₩9,272 | -7.34% | 21만 |
|---|
| 2026.04.20 | ₩8,884 | ₩10,167 | ₩8,697 | ₩10,167 | +14.44% | 20.2만 |
|---|
| 2026.04.17 | ₩8,817 | ₩9,151 | ₩8,337 | ₩9,111 | +3.33% | 18.6만 |
|---|
| 2026.04.16 | ₩7,869 | ₩9,045 | ₩7,735 | ₩8,871 | +12.73% | 35.2만 |
|---|
| 2026.04.15 | ₩7,228 | ₩7,801 | ₩7,014 | ₩7,588 | +4.99% | 13.9만 |
|---|
| 2026.04.14 | ₩7,188 | ₩7,415 | ₩6,640 | ₩7,308 | +1.67% | 18.1만 |
|---|
| 2026.04.13 | ₩5,812 | ₩7,294 | ₩5,812 | ₩7,241 | +24.60% | 29.2만 |
|---|
| 2026.04.10 | ₩5,771 | ₩6,600 | ₩5,504 | ₩6,092 | +5.56% | 27.4만 |
|---|
| 2026.04.09 | ₩5,464 | ₩5,798 | ₩5,010 | ₩5,638 | +3.18% | 22.1만 |
|---|
| 2026.04.08 | ₩7,548 | ₩7,749 | ₩4,977 | ₩5,184 | -31.33% | 140.4만 |
|---|
| 2026.04.07 | ₩6,052 | ₩6,453 | ₩5,397 | ₩5,892 | -2.65% | 150.4만 |
|---|
| 2026.04.06 | ₩5,598 | ₩6,172 | ₩5,558 | ₩5,905 | +5.49% | 3.9만 |
|---|
| 2026.04.02 | ₩5,571 | ₩5,905 | ₩5,544 | ₩5,731 | +2.88% | 4.4만 |
|---|
| 2026.04.01 | ₩5,852 | ₩6,052 | ₩5,598 | ₩5,731 | -2.05% | 6.4만 |
|---|
| 2026.03.31 | ₩5,758 | ₩6,052 | ₩5,584 | ₩5,731 | -0.46% | 8.4만 |
|---|
| 2026.03.30 | ₩5,250 | ₩6,019 | ₩5,077 | ₩5,665 | +7.89% | 8.3만 |
|---|
| 2026.03.27 | ₩5,478 | ₩5,478 | ₩5,077 | ₩5,277 | -3.66% | 5.2만 |
|---|
| 2026.03.26 | ₩5,397 | ₩5,798 | ₩5,317 | ₩5,504 | +1.98% | 4.2만 |
|---|
| 2026.03.25 | ₩5,344 | ₩5,725 | ₩5,224 | ₩5,478 | +2.50% | 17.3만 |
|---|
| 2026.03.24 | ₩5,197 | ₩5,197 | ₩4,850 | ₩5,170 | -0.51% | 7.5만 |
|---|
| 2026.03.23 | ₩5,077 | ₩5,297 | ₩4,810 | ₩5,157 | +1.58% | 6.7만 |
|---|
| 2026.03.20 | ₩4,956 | ₩5,264 | ₩4,763 | ₩4,956 | 0.00% | 21.3만 |
|---|
| 2026.03.19 | ₩4,769 | ₩5,123 | ₩4,703 | ₩4,970 | +4.20% | 4.7만 |
|---|
| 2026.03.18 | ₩4,783 | ₩4,943 | ₩4,582 | ₩4,930 | +3.07% | 11.5만 |
|---|
| 2026.03.17 | ₩4,956 | ₩5,317 | ₩4,757 | ₩4,916 | -0.81% | 6.6만 |
|---|
| 2026.03.16 | ₩5,010 | ₩5,290 | ₩4,602 | ₩4,956 | -1.07% | 11.7만 |
|---|
| 2026.03.13 | ₩5,371 | ₩5,491 | ₩4,943 | ₩4,956 | -7.71% | 8.7만 |
|---|
| 2026.03.12 | ₩5,544 | ₩5,679 | ₩5,037 | ₩5,250 | -5.30% | 9.2만 |
|---|
| 2026.03.11 | ₩5,544 | ₩6,039 | ₩5,397 | ₩5,611 | +1.20% | 12.1만 |
|---|
| 2026.03.10 | ₩5,731 | ₩5,921 | ₩5,437 | ₩5,531 | -3.50% | 6.5만 |
|---|
| 2026.03.09 | ₩5,985 | ₩6,019 | ₩5,504 | ₩5,838 | -2.46% | 10.9만 |
|---|
| 2026.03.06 | ₩5,972 | ₩6,466 | ₩5,771 | ₩6,119 | +2.46% | 14만 |
|---|
| 2026.03.05 | ₩5,397 | ₩6,223 | ₩5,304 | ₩6,079 | +12.62% | 13.4만 |
|---|
| 2026.03.04 | ₩5,544 | ₩5,892 | ₩5,387 | ₩5,544 | 0.00% | 7.4만 |
|---|
| 2026.03.03 | ₩5,317 | ₩5,718 | ₩4,970 | ₩5,478 | +3.02% | 21.7만 |
|---|
| 2026.03.02 | ₩5,464 | ₩5,705 | ₩5,250 | ₩5,464 | 0.00% | 13.7만 |
|---|
| 2026.02.27 | ₩5,758 | ₩5,838 | ₩5,397 | ₩5,598 | -2.78% | 16.3만 |
|---|
| 2026.02.26 | ₩5,344 | ₩6,212 | ₩5,304 | ₩5,945 | +11.25% | 21.2만 |
|---|
| 2026.02.25 | ₩5,384 | ₩5,611 | ₩5,117 | ₩5,344 | -0.74% | 17.5만 |
|---|
| 2026.02.24 | ₩5,812 | ₩5,999 | ₩5,037 | ₩5,411 | -6.90% | 24.9만 |
|---|
| 2026.02.23 | ₩6,813 | ₩6,813 | ₩5,745 | ₩5,798 | -14.90% | 24.9만 |
|---|
| 2026.02.20 | ₩7,361 | ₩7,588 | ₩6,860 | ₩6,880 | -6.53% | 16.5만 |
|---|
| 2026.02.19 | ₩7,882 | ₩7,882 | ₩6,900 | ₩7,254 | -7.97% | 17.5만 |
|---|
| 2026.02.18 | ₩7,201 | ₩7,976 | ₩7,161 | ₩7,775 | +7.98% | 26.2만 |
|---|
| 2026.02.17 | ₩7,495 | ₩7,722 | ₩7,188 | ₩7,214 | -3.74% | 15만 |
|---|
| 2026.02.13 | ₩7,722 | ₩8,230 | ₩7,615 | ₩7,615 | -1.38% | 16.4만 |
|---|
| 2026.02.12 | ₩8,604 | ₩8,671 | ₩7,522 | ₩7,642 | -11.18% | 24.2만 |
|---|
| 2026.02.11 | ₩10,087 | ₩10,087 | ₩8,457 | ₩8,617 | -14.57% | 28.4만 |
|---|
| 2026.02.10 | ₩10,487 | ₩10,634 | ₩9,766 | ₩9,993 | -4.71% | 10.8만 |
|---|
| 2026.02.09 | ₩10,487 | ₩10,688 | ₩9,841 | ₩10,501 | +0.13% | 14.2만 |
|---|
| 2026.02.06 | ₩10,461 | ₩10,942 | ₩10,421 | ₩10,434 | -0.26% | 9.8만 |
|---|
| 2026.02.05 | ₩11,476 | ₩11,509 | ₩10,207 | ₩10,260 | -10.59% | 18.5만 |
|---|
| 2026.02.04 | ₩11,623 | ₩11,823 | ₩10,902 | ₩11,570 | -0.46% | 21.5만 |
|---|
| 2026.02.03 | ₩12,839 | ₩12,839 | ₩11,182 | ₩11,556 | -9.99% | 29.5만 |
|---|
| 2026.02.02 | ₩12,024 | ₩13,293 | ₩11,990 | ₩12,946 | +7.67% | 15.5만 |
|---|
| 2026.01.30 | ₩12,865 | ₩13,226 | ₩11,636 | ₩12,091 | -6.02% | 22.8만 |
|---|
| 2026.01.29 | ₩12,024 | ₩13,119 | ₩11,990 | ₩12,932 | +7.56% | 34.6만 |
|---|
| 2026.01.28 | ₩12,024 | ₩12,318 | ₩11,730 | ₩12,024 | 0.00% | 19.1만 |
|---|
| 2026.01.27 | ₩11,837 | ₩11,970 | ₩11,198 | ₩11,970 | +1.13% | 20.9만 |
|---|
| 2026.01.26 | ₩12,692 | ₩12,692 | ₩11,449 | ₩11,864 | -6.53% | 24.3만 |
|---|
| 2026.01.23 | ₩13,026 | ₩13,119 | ₩12,572 | ₩12,678 | -2.67% | 15만 |
|---|
| 2026.01.22 | ₩11,917 | ₩12,999 | ₩11,839 | ₩12,986 | +8.97% | 18.5만 |
|---|
| 2026.01.21 | ₩11,583 | ₩12,171 | ₩11,102 | ₩11,770 | +1.61% | 23.4만 |
|---|
| 2026.01.20 | ₩11,770 | ₩12,144 | ₩11,356 | ₩11,356 | -3.52% | 25.5만 |
|---|
| 2026.01.16 | ₩13,186 | ₩13,594 | ₩12,077 | ₩12,291 | -6.79% | 26.5만 |
|---|
| 2026.01.15 | ₩11,890 | ₩14,161 | ₩11,810 | ₩13,186 | +10.90% | 33.5만 |
|---|
| 2026.01.14 | ₩11,222 | ₩11,933 | ₩10,943 | ₩11,743 | +4.64% | 23.3만 |
|---|
| 2026.01.13 | ₩12,157 | ₩12,238 | ₩11,089 | ₩11,209 | -7.80% | 28.3만 |
|---|
| 2026.01.12 | ₩12,865 | ₩13,360 | ₩12,144 | ₩12,385 | -3.74% | 24.1만 |
|---|
| 2026.01.09 | ₩12,024 | ₩13,019 | ₩11,843 | ₩12,959 | +7.78% | 27.6만 |
|---|
| 2026.01.08 | ₩10,835 | ₩11,944 | ₩10,728 | ₩11,890 | +9.74% | 15.9만 |
|---|
| 2026.01.07 | ₩11,449 | ₩11,690 | ₩10,614 | ₩10,835 | -5.37% | 12.3만 |
|---|
| 2026.01.06 | ₩10,768 | ₩11,650 | ₩10,487 | ₩11,316 | +5.09% | 23.1만 |
|---|
| 2026.01.05 | ₩11,196 | ₩11,196 | ₩10,314 | ₩10,528 | -5.97% | 25.3만 |
|---|
| 2026.01.02 | ₩12,692 | ₩12,999 | ₩11,075 | ₩11,356 | -10.53% | 43.9만 |
|---|
| 2025.12.31 | ₩10,995 | ₩12,652 | ₩10,808 | ₩12,425 | +13.00% | 38만 |
|---|
| 2025.12.30 | ₩10,701 | ₩11,530 | ₩10,300 | ₩10,995 | +2.75% | 30.3만 |
|---|
| 2025.12.29 | ₩9,485 | ₩11,690 | ₩9,419 | ₩10,461 | +10.28% | 65.6만 |
|---|
| 2025.12.26 | ₩9,739 | ₩9,819 | ₩9,405 | ₩9,579 | -1.65% | 23.4만 |
|---|
| 2025.12.24 | ₩9,338 | ₩9,819 | ₩9,338 | ₩9,699 | +3.86% | 6.3만 |
|---|
| 2025.12.23 | ₩10,113 | ₩10,167 | ₩9,285 | ₩9,379 | -7.27% | 19.6만 |
|---|
| 2025.12.22 | ₩10,541 | ₩10,541 | ₩10,020 | ₩10,180 | -3.42% | 14.9만 |
|---|
| 2025.12.19 | ₩11,610 | ₩11,786 | ₩9,779 | ₩10,340 | -10.93% | 40만 |
|---|
| 2025.12.18 | ₩9,793 | ₩11,823 | ₩9,719 | ₩11,610 | +18.55% | 55.6만 |
|---|
| 2025.12.17 | ₩8,938 | ₩9,913 | ₩8,911 | ₩9,499 | +6.28% | 51.7만 |
|---|
| 2025.12.16 | ₩8,243 | ₩10,795 | ₩8,216 | ₩8,831 | +7.13% | 154만 |
|---|
| 2025.12.15 | ₩8,096 | ₩8,176 | ₩7,515 | ₩7,575 | -6.44% | 11.6만 |
|---|
| 2025.12.12 | ₩8,430 | ₩8,737 | ₩7,922 | ₩8,163 | -3.17% | 25만 |
|---|
| 2025.12.11 | ₩7,121 | ₩8,403 | ₩6,212 | ₩8,083 | +13.51% | 73.2만 |
|---|
| 2025.12.10 | ₩10,274 | ₩10,968 | ₩10,087 | ₩10,300 | +0.26% | 28.7만 |
|---|
| 2025.12.09 | ₩9,926 | ₩10,821 | ₩9,900 | ₩10,073 | +1.48% | 11.5만 |
|---|
| 2025.12.08 | ₩9,766 | ₩10,207 | ₩9,686 | ₩9,819 | +0.55% | 12만 |
|---|
| 2025.12.05 | ₩10,220 | ₩10,421 | ₩9,619 | ₩9,686 | -5.23% | 20.5만 |
|---|
| 2025.12.04 | ₩10,354 | ₩10,674 | ₩10,120 | ₩10,153 | -1.94% | 10만 |
|---|
| 2025.12.03 | ₩10,688 | ₩10,955 | ₩10,180 | ₩10,447 | -2.25% | 12.5만 |
|---|
| 2025.12.02 | ₩11,022 | ₩11,449 | ₩10,688 | ₩10,701 | -2.91% | 17.9만 |
|---|
| 2025.12.01 | ₩13,146 | ₩13,560 | ₩10,768 | ₩10,888 | -17.17% | 23.8만 |
|---|
| 2025.11.28 | ₩14,148 | ₩14,148 | ₩12,946 | ₩13,346 | -5.67% | 11.9만 |
|---|
| 2025.11.26 | ₩16,967 | ₩16,967 | ₩13,867 | ₩13,974 | -17.64% | 19.2만 |
|---|
| 2025.11.25 | ₩15,845 | ₩17,421 | ₩15,831 | ₩17,194 | +8.52% | 13.3만 |
|---|
| 2025.11.24 | ₩14,682 | ₩16,058 | ₩14,576 | ₩15,377 | +4.73% | 11.2만 |
|---|
| 2025.11.21 | ₩12,264 | ₩15,417 | ₩12,264 | ₩14,455 | +17.86% | 24.3만 |
|---|
| 2025.11.20 | ₩13,493 | ₩13,894 | ₩12,218 | ₩12,264 | -9.11% | 12.5만 |
|---|
| 2025.11.19 | ₩13,974 | ₩14,821 | ₩13,253 | ₩13,400 | -4.11% | 15.8만 |
|---|
| 2025.11.18 | ₩13,373 | ₩14,429 | ₩13,333 | ₩14,028 | +4.90% | 6.1만 |
|---|
| 2025.11.17 | ₩14,028 | ₩14,602 | ₩13,360 | ₩13,440 | -4.19% | 7.8만 |
|---|
| 2025.11.14 | ₩13,440 | ₩15,056 | ₩13,360 | ₩14,121 | +5.07% | 8.3만 |
|---|
| 2025.11.13 | ₩13,373 | ₩14,375 | ₩13,260 | ₩13,680 | +2.30% | 13만 |
|---|
| 2025.11.12 | ₩15,217 | ₩15,384 | ₩13,199 | ₩13,520 | -11.15% | 10.3만 |
|---|
| 2025.11.11 | ₩15,444 | ₩15,839 | ₩14,963 | ₩15,217 | -1.47% | 14.6만 |
|---|
| 2025.11.10 | ₩14,936 | ₩16,032 | ₩14,936 | ₩15,310 | +2.50% | 19.8만 |
|---|
| 2025.11.07 | ₩15,203 | ₩15,457 | ₩14,327 | ₩14,776 | -2.81% | 10.7만 |
|---|
| 2025.11.06 | ₩16,807 | ₩17,221 | ₩15,177 | ₩15,244 | -9.30% | 10.2만 |
|---|
| 2025.11.05 | ₩16,513 | ₩17,167 | ₩16,473 | ₩16,807 | +1.78% | 10.5만 |
|---|
| 2025.11.04 | ₩16,940 | ₩17,221 | ₩16,419 | ₩16,526 | -2.44% | 9.4만 |
|---|
| 2025.11.03 | ₩17,475 | ₩18,024 | ₩16,860 | ₩17,314 | -0.92% | 7.1만 |
|---|
| 2025.10.31 | ₩16,767 | ₩18,103 | ₩16,726 | ₩17,541 | +4.62% | 7.5만 |
|---|
| 2025.10.30 | ₩16,686 | ₩17,114 | ₩16,032 | ₩16,726 | +0.24% | 11.3만 |
|---|
| 2025.10.29 | ₩17,835 | ₩18,129 | ₩16,392 | ₩16,726 | -6.22% | 17.9만 |
|---|
| 2025.10.28 | ₩19,105 | ₩19,358 | ₩17,702 | ₩18,022 | -5.66% | 14.3만 |
|---|
| 2025.10.27 | ₩22,591 | ₩22,591 | ₩18,971 | ₩19,358 | -14.31% | 16.9만 |
|---|
| 2025.10.24 | ₩23,246 | ₩23,714 | ₩22,478 | ₩22,551 | -2.99% | 4만 |
|---|
| 2025.10.23 | ₩23,019 | ₩23,313 | ₩22,057 | ₩22,845 | -0.75% | 10.3만 |
|---|
| 2025.10.22 | ₩23,807 | ₩24,475 | ₩22,316 | ₩22,872 | -3.93% | 6.2만 |
|---|
| 2025.10.21 | ₩23,406 | ₩24,649 | ₩22,725 | ₩23,927 | +2.23% | 7.7만 |
|---|
| 2025.10.20 | ₩22,030 | ₩23,500 | ₩21,389 | ₩23,473 | +6.55% | 11.5만 |
|---|
| 2025.10.17 | ₩19,572 | ₩22,698 | ₩19,385 | ₩21,696 | +10.85% | 16.4만 |
|---|
| 2025.10.16 | ₩18,837 | ₩20,962 | ₩18,704 | ₩19,866 | +5.46% | 9.1만 |
|---|
| 2025.10.15 | ₩18,303 | ₩18,836 | ₩18,216 | ₩18,570 | +1.46% | 3.2만 |
|---|
| 2025.10.14 | ₩18,477 | ₩19,011 | ₩18,169 | ₩18,169 | -1.66% | 4.4만 |
|---|
| 2025.10.13 | ₩18,891 | ₩19,436 | ₩18,583 | ₩18,757 | -0.71% | 6만 |
|---|
| 2025.10.10 | ₩20,481 | ₩20,681 | ₩18,664 | ₩18,704 | -8.68% | 6.2만 |
|---|