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 | ₩8,095 | ₩8,737 | ₩8,002 | ₩8,162 | +0.83% | 1.6만 |
| 2026.10.08 | ₩8,296 | ₩8,803 | ₩8,022 | ₩8,202 | -1.13% | 5.7만 |
| 2026.10.07 | ₩7,641 | ₩8,723 | ₩7,641 | ₩8,416 | +10.14% | 7.3만 |
| 2026.10.06 | ₩7,548 | ₩7,855 | ₩7,548 | ₩7,695 | +1.95% | 1.5만 |
| 2026.10.05 | ₩7,548 | ₩7,882 | ₩7,534 | ₩7,534 | -0.18% | 1.9만 |
| 2026.10.02 | ₩7,454 | ₩7,808 | ₩7,454 | ₩7,628 | +2.33% | 2.1만 |
| 2026.10.01 | ₩7,628 | ₩7,748 | ₩7,414 | ₩7,481 | -1.93% | 1.9만 |
| 2026.09.30 | ₩7,828 | ₩7,828 | ₩7,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,695 |
| -1.71% |
| 1.5만 |
| 2026.09.29 | ₩8,055 | ₩8,403 | ₩7,721 | ₩7,748 | -3.81% | 11.1만 |
|---|
| 2026.09.28 | ₩8,069 | ₩8,136 | ₩7,681 | ₩8,029 | -0.50% | 5.2만 |
|---|
| 2026.09.25 | ₩8,256 | ₩8,363 | ₩7,895 | ₩7,948 | -3.72% | 2.5만 |
|---|
| 2026.09.24 | ₩8,069 | ₩8,249 | ₩7,668 | ₩8,176 | +1.32% | 5.5만 |
|---|
| 2026.09.23 | ₩7,908 | ₩8,282 | ₩7,748 | ₩7,908 | 0.00% | 10만 |
|---|
| 2026.09.22 | ₩8,416 | ₩8,910 | ₩7,882 | ₩7,935 | -5.71% | 6.6만 |
|---|
| 2026.09.21 | ₩8,149 | ₩8,456 | ₩7,882 | ₩7,935 | -2.62% | 7.1만 |
|---|
| 2026.09.18 | ₩9,084 | ₩9,618 | ₩8,269 | ₩8,269 | -8.97% | 18.1만 |
|---|
| 2026.09.17 | ₩8,082 | ₩9,151 | ₩8,082 | ₩8,456 | +4.63% | 10.8만 |
|---|
| 2026.09.16 | ₩7,882 | ₩8,269 | ₩7,688 | ₩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 | ₩6,559 | +16.90% | 13.9만 |
|---|
| 2026.09.11 | ₩5,637 | ₩5,985 | ₩5,597 | ₩5,771 | +2.37% | 12.7만 |
|---|
| 2026.09.10 | ₩7,267 | ₩7,401 | ₩5,571 | ₩5,597 | -22.98% | 45.6만 |
|---|
| 2026.09.09 | ₩8,870 | ₩8,969 | ₩8,162 | ₩8,510 | -4.07% | 11.3만 |
|---|
| 2026.09.08 | ₩9,044 | ₩9,264 | ₩8,757 | ₩8,910 | -1.48% | 4.5만 |
|---|
| 2026.09.04 | ₩8,670 | ₩9,204 | ₩8,309 | ₩9,097 | +4.93% | 5.5만 |
|---|
| 2026.09.03 | ₩9,057 | ₩9,319 | ₩8,588 | ₩8,683 | -4.13% | 3.9만 |
|---|
| 2026.09.02 | ₩8,857 | ₩9,071 | ₩8,683 | ₩8,817 | -0.45% | 4.4만 |
|---|
| 2026.09.01 | ₩9,111 | ₩9,124 | ₩8,603 | ₩8,723 | -4.25% | 3.2만 |
|---|
| 2026.08.31 | ₩9,124 | ₩9,352 | ₩8,683 | ₩9,191 | +0.73% | 7.5만 |
|---|
| 2026.08.28 | ₩8,737 | ₩9,565 | ₩8,616 | ₩9,258 | +5.96% | 7.5만 |
|---|
| 2026.08.27 | ₩9,244 | ₩9,295 | ₩8,550 | ₩8,857 | -4.19% | 6.7만 |
|---|
| 2026.08.26 | ₩10,620 | ₩10,894 | ₩8,964 | ₩9,164 | -13.71% | 12만 |
|---|
| 2026.08.25 | ₩10,687 | ₩10,754 | ₩10,360 | ₩10,540 | -1.38% | 5.3만 |
|---|
| 2026.08.24 | ₩10,954 | ₩11,408 | ₩10,420 | ₩10,607 | -3.17% | 2.5만 |
|---|
| 2026.08.21 | ₩10,887 | ₩11,261 | ₩10,687 | ₩11,061 | +1.60% | 1.8만 |
|---|
| 2026.08.20 | ₩10,366 | ₩10,968 | ₩10,233 | ₩10,887 | +5.03% | 1.9만 |
|---|
| 2026.08.19 | ₩10,500 | ₩10,901 | ₩10,433 | ₩10,527 | +0.25% | 2.3만 |
|---|
| 2026.08.18 | ₩10,099 | ₩10,647 | ₩10,099 | ₩10,179 | +0.79% | 2.3만 |
|---|
| 2026.08.17 | ₩11,048 | ₩11,048 | ₩9,952 | ₩10,313 | -6.65% | 4.3만 |
|---|
| 2026.08.14 | ₩11,943 | ₩12,130 | ₩11,014 | ₩11,048 | -7.49% | 3.9만 |
|---|
| 2026.08.13 | ₩11,769 | ₩12,357 | ₩10,954 | ₩11,676 | -0.79% | 4.5만 |
|---|
| 2026.08.12 | ₩12,824 | ₩13,212 | ₩11,435 | ₩11,729 | -8.54% | 4.1만 |
|---|
| 2026.08.11 | ₩12,624 | ₩13,345 | ₩12,402 | ₩12,571 | -0.42% | 5.7만 |
|---|
| 2026.08.10 | ₩11,823 | ₩12,524 | ₩11,474 | ₩12,437 | +5.20% | 4만 |
|---|
| 2026.08.07 | ₩10,647 | ₩12,504 | ₩10,647 | ₩12,157 | +14.18% | 8.9만 |
|---|
| 2026.08.06 | ₩11,221 | ₩11,342 | ₩10,420 | ₩10,740 | -4.29% | 5만 |
|---|
| 2026.08.05 | ₩10,714 | ₩11,328 | ₩10,090 | ₩11,235 | +4.86% | 5만 |
|---|
| 2026.08.04 | ₩10,166 | ₩11,021 | ₩10,142 | ₩10,767 | +5.91% | 6.1만 |
|---|
| 2026.08.03 | ₩9,658 | ₩10,366 | ₩9,658 | ₩10,006 | +3.60% | 4.1만 |
|---|
| 2026.07.31 | ₩9,685 | ₩10,246 | ₩9,244 | ₩9,485 | -2.07% | 7.8만 |
|---|
| 2026.07.30 | ₩9,872 | ₩9,932 | ₩9,218 | ₩9,765 | -1.08% | 4.5만 |
|---|
| 2026.07.29 | ₩9,177 | ₩10,300 | ₩9,004 | ₩9,872 | +7.57% | 9만 |
|---|
| 2026.07.28 | ₩8,897 | ₩9,645 | ₩8,723 | ₩9,511 | +6.91% | 5.7만 |
|---|
| 2026.07.27 | ₩8,136 | ₩9,057 | ₩8,136 | ₩8,777 | +7.88% | 4.1만 |
|---|
| 2026.07.24 | ₩8,396 | ₩8,723 | ₩8,309 | ₩8,483 | +1.03% | 2.6만 |
|---|
| 2026.07.23 | ₩8,269 | ₩8,790 | ₩8,162 | ₩8,309 | +0.48% | 4.9만 |
|---|
| 2026.07.22 | ₩8,256 | ₩8,536 | ₩8,095 | ₩8,336 | +0.97% | 6.1만 |
|---|
| 2026.07.21 | ₩8,530 | ₩8,530 | ₩8,162 | ₩8,256 | -3.21% | 3.8만 |
|---|
| 2026.07.20 | ₩8,550 | ₩8,677 | ₩8,182 | ₩8,336 | -2.50% | 5.9만 |
|---|
| 2026.07.17 | ₩8,643 | ₩8,937 | ₩8,510 | ₩8,603 | -0.46% | 3.7만 |
|---|
| 2026.07.16 | ₩8,857 | ₩8,857 | ₩8,389 | ₩8,803 | -0.60% | 6.9만 |
|---|
| 2026.07.15 | ₩9,218 | ₩9,511 | ₩8,536 | ₩8,590 | -6.81% | 20.3만 |
|---|
| 2026.07.14 | ₩9,418 | ₩9,805 | ₩9,097 | ₩9,191 | -2.41% | 9.3만 |
|---|
| 2026.07.13 | ₩9,565 | ₩9,886 | ₩9,391 | ₩9,458 | -1.12% | 6.6만 |
|---|
| 2026.07.10 | ₩10,727 | ₩10,727 | ₩9,351 | ₩9,511 | -11.33% | 7.8만 |
|---|
| 2026.07.09 | ₩10,473 | ₩11,021 | ₩10,166 | ₩10,326 | -1.40% | 8만 |
|---|
| 2026.07.08 | ₩10,246 | ₩10,821 | ₩9,405 | ₩10,473 | +2.22% | 9.1만 |
|---|
| 2026.07.07 | ₩9,952 | ₩10,660 | ₩9,724 | ₩10,473 | +5.23% | 10.3만 |
|---|
| 2026.07.06 | ₩9,618 | ₩10,533 | ₩9,284 | ₩10,032 | +4.31% | 15.3만 |
|---|
| 2026.07.02 | ₩8,950 | ₩9,752 | ₩8,950 | ₩9,431 | +5.37% | 24만 |
|---|
| 2026.07.01 | ₩7,080 | ₩9,137 | ₩7,080 | ₩8,870 | +25.28% | 26.3만 |
|---|
| 2026.06.30 | ₩8,095 | ₩8,095 | ₩6,826 | ₩6,920 | -14.52% | 33.2만 |
|---|
| 2026.06.29 | ₩8,523 | ₩8,523 | ₩7,347 | ₩8,029 | -5.80% | 25만 |
|---|
| 2026.06.26 | ₩8,122 | ₩9,071 | ₩7,882 | ₩8,269 | +1.81% | 48.8만 |
|---|
| 2026.06.25 | ₩9,525 | ₩9,832 | ₩8,162 | ₩8,216 | -13.74% | 11만 |
|---|
| 2026.06.24 | ₩9,431 | ₩9,779 | ₩9,182 | ₩9,458 | +0.28% | 10.2만 |
|---|
| 2026.06.23 | ₩9,525 | ₩10,353 | ₩9,177 | ₩9,324 | -2.10% | 10.4만 |
|---|
| 2026.06.22 | ₩10,032 | ₩10,066 | ₩9,351 | ₩9,859 | -1.73% | 8만 |
|---|
| 2026.06.18 | ₩9,391 | ₩10,553 | ₩9,391 | ₩10,032 | +6.83% | 16.6만 |
|---|
| 2026.06.17 | ₩8,576 | ₩10,277 | ₩8,576 | ₩9,284 | +8.26% | 15.8만 |
|---|
| 2026.06.16 | ₩7,922 | ₩8,323 | ₩7,761 | ₩8,162 | +3.04% | 7.8만 |
|---|
| 2026.06.15 | ₩8,069 | ₩8,924 | ₩7,802 | ₩7,948 | -1.49% | 11.2만 |
|---|
| 2026.06.12 | ₩7,414 | ₩8,803 | ₩7,414 | ₩8,069 | +8.83% | 20.8만 |
|---|
| 2026.06.11 | ₩6,920 | ₩7,761 | ₩6,682 | ₩7,214 | +4.25% | 12만 |
|---|
| 2026.06.10 | ₩7,882 | ₩8,035 | ₩6,706 | ₩7,067 | -10.34% | 23.4만 |
|---|
| 2026.06.09 | ₩9,525 | ₩10,206 | ₩7,868 | ₩8,189 | -14.03% | 18.1만 |
|---|
| 2026.06.08 | ₩9,298 | ₩9,598 | ₩9,214 | ₩9,258 | -0.43% | 4.3만 |
|---|
| 2026.06.05 | ₩9,458 | ₩9,632 | ₩9,111 | ₩9,418 | -0.42% | 3.3만 |
|---|
| 2026.06.04 | ₩9,471 | ₩9,698 | ₩9,177 | ₩9,538 | +0.71% | 3.3만 |
|---|
| 2026.06.03 | ₩10,353 | ₩10,353 | ₩9,485 | ₩9,632 | -6.97% | 5.5만 |
|---|
| 2026.06.02 | ₩10,513 | ₩10,687 | ₩10,179 | ₩10,647 | +1.27% | 5.2만 |
|---|
| 2026.06.01 | ₩9,565 | ₩10,807 | ₩9,478 | ₩10,513 | +9.92% | 8.6만 |
|---|
| 2026.05.29 | ₩9,779 | ₩10,219 | ₩9,618 | ₩9,739 | -0.41% | 5.6만 |
|---|
| 2026.05.28 | ₩9,819 | ₩10,346 | ₩9,632 | ₩9,926 | +1.09% | 3.9만 |
|---|
| 2026.05.27 | ₩9,859 | ₩10,179 | ₩9,137 | ₩9,912 | +0.54% | 5.7만 |
|---|
| 2026.05.26 | ₩9,739 | ₩10,206 | ₩9,518 | ₩9,899 | +1.65% | 5.5만 |
|---|
| 2026.05.22 | ₩9,498 | ₩9,752 | ₩9,084 | ₩9,592 | +0.98% | 4.2만 |
|---|
| 2026.05.21 | ₩9,485 | ₩9,966 | ₩9,011 | ₩9,431 | -0.56% | 6.6만 |
|---|
| 2026.05.20 | ₩9,298 | ₩9,752 | ₩8,937 | ₩9,698 | +4.31% | 6.5만 |
|---|
| 2026.05.19 | ₩8,844 | ₩9,391 | ₩8,618 | ₩9,311 | +5.29% | 5.1만 |
|---|
| 2026.05.18 | ₩8,723 | ₩9,151 | ₩8,416 | ₩8,777 | +0.61% | 8.3만 |
|---|
| 2026.05.15 | ₩8,964 | ₩9,137 | ₩8,630 | ₩8,777 | -2.09% | 10만 |
|---|
| 2026.05.14 | ₩9,752 | ₩10,093 | ₩8,844 | ₩9,071 | -6.99% | 7.7만 |
|---|
| 2026.05.13 | ₩10,099 | ₩10,754 | ₩9,725 | ₩9,939 | -1.59% | 10.2만 |
|---|
| 2026.05.12 | ₩10,433 | ₩10,834 | ₩9,779 | ₩10,273 | -1.54% | 8.7만 |
|---|
| 2026.05.11 | ₩11,395 | ₩11,395 | ₩9,979 | ₩10,326 | -9.38% | 10.2만 |
|---|
| 2026.05.08 | ₩11,168 | ₩11,555 | ₩10,540 | ₩11,448 | +2.51% | 8.3만 |
|---|
| 2026.05.07 | ₩11,128 | ₩11,522 | ₩10,594 | ₩11,048 | -0.72% | 8.9만 |
|---|
| 2026.05.06 | ₩11,716 | ₩11,716 | ₩10,340 | ₩10,901 | -6.96% | 15.5만 |
|---|
| 2026.05.05 | ₩10,073 | ₩11,669 | ₩9,378 | ₩11,515 | +14.32% | 23.2만 |
|---|
| 2026.05.04 | ₩11,008 | ₩11,443 | ₩9,231 | ₩10,313 | -6.31% | 25만 |
|---|
| 2026.05.01 | ₩10,340 | ₩11,622 | ₩10,328 | ₩11,061 | +6.98% | 14.7만 |
|---|
| 2026.04.30 | ₩9,004 | ₩10,313 | ₩8,590 | ₩10,313 | +14.54% | 17.4만 |
|---|
| 2026.04.29 | ₩9,458 | ₩9,578 | ₩8,636 | ₩9,044 | -4.38% | 9.4만 |
|---|
| 2026.04.28 | ₩9,939 | ₩10,340 | ₩9,244 | ₩9,338 | -6.05% | 11.5만 |
|---|
| 2026.04.27 | ₩8,790 | ₩9,859 | ₩8,777 | ₩9,859 | +12.16% | 15.2만 |
|---|
| 2026.04.24 | ₩8,790 | ₩9,004 | ₩8,321 | ₩8,590 | -2.28% | 6.6만 |
|---|
| 2026.04.23 | ₩9,191 | ₩9,338 | ₩8,083 | ₩8,737 | -4.94% | 9.9만 |
|---|
| 2026.04.22 | ₩9,458 | ₩9,497 | ₩8,823 | ₩9,338 | -1.27% | 7.1만 |
|---|
| 2026.04.21 | ₩10,006 | ₩10,166 | ₩8,697 | ₩9,271 | -7.34% | 21만 |
|---|
| 2026.04.20 | ₩8,884 | ₩10,166 | ₩8,697 | ₩10,166 | +14.44% | 20.2만 |
|---|
| 2026.04.17 | ₩8,817 | ₩9,151 | ₩8,336 | ₩9,111 | +3.33% | 18.6만 |
|---|
| 2026.04.16 | ₩7,868 | ₩9,044 | ₩7,735 | ₩8,870 | +12.73% | 35.2만 |
|---|
| 2026.04.15 | ₩7,227 | ₩7,800 | ₩7,013 | ₩7,588 | +4.99% | 13.9만 |
|---|
| 2026.04.14 | ₩7,187 | ₩7,414 | ₩6,639 | ₩7,307 | +1.67% | 18.1만 |
|---|
| 2026.04.13 | ₩5,811 | ₩7,294 | ₩5,811 | ₩7,240 | +24.60% | 29.2만 |
|---|
| 2026.04.10 | ₩5,771 | ₩6,599 | ₩5,504 | ₩6,092 | +5.56% | 27.4만 |
|---|
| 2026.04.09 | ₩5,464 | ₩5,798 | ₩5,010 | ₩5,637 | +3.18% | 22.1만 |
|---|
| 2026.04.08 | ₩7,548 | ₩7,748 | ₩4,976 | ₩5,183 | -31.33% | 140.4만 |
|---|
| 2026.04.07 | ₩6,052 | ₩6,452 | ₩5,397 | ₩5,891 | -2.65% | 150.4만 |
|---|
| 2026.04.06 | ₩5,597 | ₩6,172 | ₩5,557 | ₩5,905 | +5.49% | 3.9만 |
|---|
| 2026.04.02 | ₩5,571 | ₩5,905 | ₩5,544 | ₩5,731 | +2.88% | 4.4만 |
|---|
| 2026.04.01 | ₩5,851 | ₩6,052 | ₩5,597 | ₩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 | ₩6,018 | ₩5,076 | ₩5,664 | +7.89% | 8.3만 |
|---|
| 2026.03.27 | ₩5,477 | ₩5,477 | ₩5,076 | ₩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 | ₩5,724 | ₩5,223 | ₩5,477 | +2.50% | 17.3만 |
|---|
| 2026.03.24 | ₩5,197 | ₩5,197 | ₩4,849 | ₩5,170 | -0.51% | 7.5만 |
|---|
| 2026.03.23 | ₩5,076 | ₩5,297 | ₩4,809 | ₩5,156 | +1.58% | 6.7만 |
|---|
| 2026.03.20 | ₩4,956 | ₩5,263 | ₩4,762 | ₩4,956 | 0.00% | 21.3만 |
|---|
| 2026.03.19 | ₩4,769 | ₩5,123 | ₩4,702 | ₩4,969 | +4.20% | 4.7만 |
|---|
| 2026.03.18 | ₩4,782 | ₩4,943 | ₩4,582 | ₩4,929 | +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 | ₩5,370 | ₩5,490 | ₩4,943 | ₩4,956 | -7.71% | 8.7만 |
|---|
| 2026.03.12 | ₩5,544 | ₩5,679 | ₩5,036 | ₩5,250 | -5.30% | 9.2만 |
|---|
| 2026.03.11 | ₩5,544 | ₩6,038 | ₩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 | ₩6,018 | ₩5,504 | ₩5,838 | -2.46% | 10.9만 |
|---|
| 2026.03.06 | ₩5,971 | ₩6,466 | ₩5,771 | ₩6,118 | +2.46% | 14만 |
|---|
| 2026.03.05 | ₩5,397 | ₩6,223 | ₩5,303 | ₩6,078 | +12.62% | 13.4만 |
|---|
| 2026.03.04 | ₩5,544 | ₩5,891 | ₩5,386 | ₩5,544 | 0.00% | 7.4만 |
|---|
| 2026.03.03 | ₩5,317 | ₩5,718 | ₩4,969 | ₩5,477 | +3.02% | 21.7만 |
|---|
| 2026.03.02 | ₩5,464 | ₩5,704 | ₩5,250 | ₩5,464 | 0.00% | 13.7만 |
|---|
| 2026.02.27 | ₩5,758 | ₩5,838 | ₩5,397 | ₩5,597 | -2.78% | 16.3만 |
|---|
| 2026.02.26 | ₩5,344 | ₩6,212 | ₩5,303 | ₩5,945 | +11.25% | 21.2만 |
|---|
| 2026.02.25 | ₩5,384 | ₩5,611 | ₩5,116 | ₩5,344 | -0.74% | 17.5만 |
|---|
| 2026.02.24 | ₩5,811 | ₩5,998 | ₩5,036 | ₩5,410 | -6.90% | 24.9만 |
|---|
| 2026.02.23 | ₩6,813 | ₩6,813 | ₩5,744 | ₩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 | ₩7,200 | ₩7,975 | ₩7,160 | ₩7,775 | +7.98% | 26.2만 |
|---|
| 2026.02.17 | ₩7,494 | ₩7,721 | ₩7,187 | ₩7,214 | -3.74% | 15만 |
|---|
| 2026.02.13 | ₩7,721 | ₩8,229 | ₩7,615 | ₩7,615 | -1.38% | 16.4만 |
|---|
| 2026.02.12 | ₩8,603 | ₩8,670 | ₩7,521 | ₩7,641 | -11.18% | 24.2만 |
|---|
| 2026.02.11 | ₩10,086 | ₩10,086 | ₩8,456 | ₩8,616 | -14.57% | 28.4만 |
|---|
| 2026.02.10 | ₩10,487 | ₩10,634 | ₩9,765 | ₩9,992 | -4.71% | 10.8만 |
|---|
| 2026.02.09 | ₩10,487 | ₩10,687 | ₩9,840 | ₩10,500 | +0.13% | 14.2만 |
|---|
| 2026.02.06 | ₩10,460 | ₩10,941 | ₩10,420 | ₩10,433 | -0.26% | 9.8만 |
|---|
| 2026.02.05 | ₩11,475 | ₩11,509 | ₩10,206 | ₩10,260 | -10.59% | 18.5만 |
|---|
| 2026.02.04 | ₩11,622 | ₩11,823 | ₩10,901 | ₩11,569 | -0.46% | 21.5만 |
|---|
| 2026.02.03 | ₩12,838 | ₩12,838 | ₩11,181 | ₩11,555 | -9.99% | 29.5만 |
|---|
| 2026.02.02 | ₩12,023 | ₩13,292 | ₩11,990 | ₩12,945 | +7.67% | 15.5만 |
|---|
| 2026.01.30 | ₩12,865 | ₩13,225 | ₩11,636 | ₩12,090 | -6.02% | 22.8만 |
|---|
| 2026.01.29 | ₩12,023 | ₩13,118 | ₩11,990 | ₩12,931 | +7.56% | 34.6만 |
|---|
| 2026.01.28 | ₩12,023 | ₩12,317 | ₩11,729 | ₩12,023 | 0.00% | 19.1만 |
|---|
| 2026.01.27 | ₩11,836 | ₩11,969 | ₩11,197 | ₩11,969 | +1.13% | 20.9만 |
|---|
| 2026.01.26 | ₩12,691 | ₩12,691 | ₩11,448 | ₩11,863 | -6.53% | 24.3만 |
|---|
| 2026.01.23 | ₩13,025 | ₩13,118 | ₩12,571 | ₩12,678 | -2.67% | 15만 |
|---|
| 2026.01.22 | ₩11,916 | ₩12,998 | ₩11,839 | ₩12,985 | +8.97% | 18.5만 |
|---|
| 2026.01.21 | ₩11,582 | ₩12,170 | ₩11,101 | ₩11,769 | +1.61% | 23.4만 |
|---|
| 2026.01.20 | ₩11,769 | ₩12,143 | ₩11,355 | ₩11,355 | -3.52% | 25.5만 |
|---|
| 2026.01.16 | ₩13,185 | ₩13,593 | ₩12,076 | ₩12,290 | -6.79% | 26.5만 |
|---|
| 2026.01.15 | ₩11,889 | ₩14,160 | ₩11,809 | ₩13,185 | +10.90% | 33.5만 |
|---|
| 2026.01.14 | ₩11,221 | ₩11,932 | ₩10,942 | ₩11,742 | +4.64% | 23.3만 |
|---|
| 2026.01.13 | ₩12,157 | ₩12,237 | ₩11,088 | ₩11,208 | -7.80% | 28.3만 |
|---|
| 2026.01.12 | ₩12,865 | ₩13,359 | ₩12,143 | ₩12,384 | -3.74% | 24.1만 |
|---|
| 2026.01.09 | ₩12,023 | ₩13,018 | ₩11,843 | ₩12,958 | +7.78% | 27.6만 |
|---|
| 2026.01.08 | ₩10,834 | ₩11,943 | ₩10,727 | ₩11,889 | +9.74% | 15.9만 |
|---|
| 2026.01.07 | ₩11,448 | ₩11,689 | ₩10,614 | ₩10,834 | -5.37% | 12.3만 |
|---|
| 2026.01.06 | ₩10,767 | ₩11,649 | ₩10,487 | ₩11,315 | +5.09% | 23.1만 |
|---|
| 2026.01.05 | ₩11,195 | ₩11,195 | ₩10,313 | ₩10,527 | -5.97% | 25.3만 |
|---|
| 2026.01.02 | ₩12,691 | ₩12,998 | ₩11,074 | ₩11,355 | -10.53% | 43.9만 |
|---|
| 2025.12.31 | ₩10,994 | ₩12,651 | ₩10,807 | ₩12,424 | +13.00% | 38만 |
|---|
| 2025.12.30 | ₩10,700 | ₩11,529 | ₩10,300 | ₩10,994 | +2.75% | 30.3만 |
|---|
| 2025.12.29 | ₩9,485 | ₩11,689 | ₩9,418 | ₩10,460 | +10.28% | 65.6만 |
|---|
| 2025.12.26 | ₩9,739 | ₩9,819 | ₩9,405 | ₩9,578 | -1.65% | 23.4만 |
|---|
| 2025.12.24 | ₩9,338 | ₩9,819 | ₩9,338 | ₩9,698 | +3.86% | 6.3만 |
|---|
| 2025.12.23 | ₩10,113 | ₩10,166 | ₩9,284 | ₩9,378 | -7.27% | 19.6만 |
|---|
| 2025.12.22 | ₩10,540 | ₩10,540 | ₩10,019 | ₩10,179 | -3.42% | 14.9만 |
|---|
| 2025.12.19 | ₩11,609 | ₩11,785 | ₩9,779 | ₩10,340 | -10.93% | 40만 |
|---|
| 2025.12.18 | ₩9,792 | ₩11,823 | ₩9,719 | ₩11,609 | +18.55% | 55.6만 |
|---|
| 2025.12.17 | ₩8,937 | ₩9,912 | ₩8,910 | ₩9,498 | +6.28% | 51.7만 |
|---|
| 2025.12.16 | ₩8,242 | ₩10,794 | ₩8,216 | ₩8,830 | +7.13% | 154만 |
|---|
| 2025.12.15 | ₩8,095 | ₩8,176 | ₩7,514 | ₩7,574 | -6.44% | 11.6만 |
|---|
| 2025.12.12 | ₩8,429 | ₩8,737 | ₩7,922 | ₩8,162 | -3.17% | 25만 |
|---|
| 2025.12.11 | ₩7,120 | ₩8,403 | ₩6,212 | ₩8,082 | +13.51% | 73.2만 |
|---|
| 2025.12.10 | ₩10,273 | ₩10,968 | ₩10,086 | ₩10,300 | +0.26% | 28.7만 |
|---|
| 2025.12.09 | ₩9,926 | ₩10,821 | ₩9,899 | ₩10,073 | +1.48% | 11.5만 |
|---|
| 2025.12.08 | ₩9,765 | ₩10,206 | ₩9,685 | ₩9,819 | +0.55% | 12만 |
|---|
| 2025.12.05 | ₩10,219 | ₩10,420 | ₩9,618 | ₩9,685 | -5.23% | 20.5만 |
|---|
| 2025.12.04 | ₩10,353 | ₩10,674 | ₩10,119 | ₩10,153 | -1.94% | 10만 |
|---|
| 2025.12.03 | ₩10,687 | ₩10,954 | ₩10,179 | ₩10,447 | -2.25% | 12.5만 |
|---|
| 2025.12.02 | ₩11,021 | ₩11,448 | ₩10,687 | ₩10,700 | -2.91% | 17.9만 |
|---|
| 2025.12.01 | ₩13,145 | ₩13,559 | ₩10,767 | ₩10,887 | -17.17% | 23.8만 |
|---|
| 2025.11.28 | ₩14,147 | ₩14,147 | ₩12,945 | ₩13,345 | -5.67% | 11.9만 |
|---|
| 2025.11.26 | ₩16,966 | ₩16,966 | ₩13,866 | ₩13,973 | -17.64% | 19.2만 |
|---|
| 2025.11.25 | ₩15,844 | ₩17,420 | ₩15,830 | ₩17,193 | +8.52% | 13.3만 |
|---|
| 2025.11.24 | ₩14,681 | ₩16,057 | ₩14,574 | ₩15,376 | +4.73% | 11.2만 |
|---|
| 2025.11.21 | ₩12,263 | ₩15,416 | ₩12,263 | ₩14,454 | +17.86% | 24.3만 |
|---|
| 2025.11.20 | ₩13,492 | ₩13,893 | ₩12,217 | ₩12,263 | -9.11% | 12.5만 |
|---|
| 2025.11.19 | ₩13,973 | ₩14,820 | ₩13,252 | ₩13,399 | -4.11% | 15.8만 |
|---|
| 2025.11.18 | ₩13,372 | ₩14,428 | ₩13,332 | ₩14,027 | +4.90% | 6.1만 |
|---|
| 2025.11.17 | ₩14,027 | ₩14,601 | ₩13,359 | ₩13,439 | -4.19% | 7.8만 |
|---|
| 2025.11.14 | ₩13,439 | ₩15,055 | ₩13,359 | ₩14,120 | +5.07% | 8.3만 |
|---|
| 2025.11.13 | ₩13,372 | ₩14,374 | ₩13,259 | ₩13,679 | +2.30% | 13만 |
|---|
| 2025.11.12 | ₩15,216 | ₩15,383 | ₩13,198 | ₩13,519 | -11.15% | 10.3만 |
|---|
| 2025.11.11 | ₩15,443 | ₩15,838 | ₩14,962 | ₩15,216 | -1.47% | 14.6만 |
|---|
| 2025.11.10 | ₩14,935 | ₩16,031 | ₩14,935 | ₩15,309 | +2.50% | 19.8만 |
|---|
| 2025.11.07 | ₩15,202 | ₩15,456 | ₩14,326 | ₩14,775 | -2.81% | 10.7만 |
|---|
| 2025.11.06 | ₩16,805 | ₩17,219 | ₩15,176 | ₩15,242 | -9.30% | 10.2만 |
|---|
| 2025.11.05 | ₩16,511 | ₩17,166 | ₩16,471 | ₩16,805 | +1.78% | 10.5만 |
|---|
| 2025.11.04 | ₩16,939 | ₩17,219 | ₩16,418 | ₩16,525 | -2.44% | 9.4만 |
|---|
| 2025.11.03 | ₩17,473 | ₩18,022 | ₩16,859 | ₩17,313 | -0.92% | 7.1만 |
|---|
| 2025.10.31 | ₩16,765 | ₩18,101 | ₩16,725 | ₩17,540 | +4.62% | 7.5만 |
|---|
| 2025.10.30 | ₩16,685 | ₩17,113 | ₩16,031 | ₩16,725 | +0.24% | 11.3만 |
|---|
| 2025.10.29 | ₩17,834 | ₩18,128 | ₩16,391 | ₩16,725 | -6.22% | 17.9만 |
|---|
| 2025.10.28 | ₩19,103 | ₩19,357 | ₩17,700 | ₩18,021 | -5.66% | 14.3만 |
|---|
| 2025.10.27 | ₩22,590 | ₩22,590 | ₩18,969 | ₩19,357 | -14.31% | 16.9만 |
|---|
| 2025.10.24 | ₩23,244 | ₩23,712 | ₩22,476 | ₩22,550 | -2.99% | 4만 |
|---|
| 2025.10.23 | ₩23,017 | ₩23,311 | ₩22,055 | ₩22,844 | -0.75% | 10.3만 |
|---|
| 2025.10.22 | ₩23,805 | ₩24,473 | ₩22,315 | ₩22,870 | -3.93% | 6.2만 |
|---|
| 2025.10.21 | ₩23,405 | ₩24,647 | ₩22,723 | ₩23,926 | +2.23% | 7.7만 |
|---|
| 2025.10.20 | ₩22,029 | ₩23,498 | ₩21,387 | ₩23,471 | +6.55% | 11.5만 |
|---|
| 2025.10.17 | ₩19,571 | ₩22,697 | ₩19,384 | ₩21,695 | +10.85% | 16.4만 |
|---|
| 2025.10.16 | ₩18,836 | ₩20,960 | ₩18,702 | ₩19,865 | +5.46% | 9.1만 |
|---|
| 2025.10.15 | ₩18,302 | ₩18,835 | ₩18,215 | ₩18,569 | +1.46% | 3.2만 |
|---|
| 2025.10.14 | ₩18,475 | ₩19,010 | ₩18,168 | ₩18,168 | -1.66% | 4.4만 |
|---|
| 2025.10.13 | ₩18,889 | ₩19,434 | ₩18,582 | ₩18,756 | -0.71% | 6만 |
|---|
| 2025.10.10 | ₩20,479 | ₩20,679 | ₩18,662 | ₩18,702 | -8.68% | 6.2만 |
|---|