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 | ₩8,098 | ₩8,740 | ₩8,005 | ₩8,165 | +0.83% | 1.6만 |
| 2026.10.08 | ₩8,299 | ₩8,807 | ₩8,025 | ₩8,205 | -1.13% | 5.7만 |
| 2026.10.07 | ₩7,644 | ₩8,727 | ₩7,644 | ₩8,419 | +10.14% | 7.3만 |
| 2026.10.06 | ₩7,551 | ₩7,858 | ₩7,551 | ₩7,698 | +1.95% | 1.5만 |
| 2026.10.05 | ₩7,551 | ₩7,885 | ₩7,537 | ₩7,537 | -0.18% | 1.9만 |
| 2026.10.02 | ₩7,457 | ₩7,811 | ₩7,457 | ₩7,631 | +2.33% | 2.1만 |
| 2026.10.01 | ₩7,631 | ₩7,751 | ₩7,417 | ₩7,484 | -1.93% | 1.9만 |
| 2026.09.30 | ₩7,831 | ₩7,831 | ₩7,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,698 |
| -1.71% |
| 1.5만 |
| 2026.09.29 | ₩8,058 | ₩8,406 | ₩7,724 | ₩7,751 | -3.81% | 11.1만 |
|---|
| 2026.09.28 | ₩8,072 | ₩8,139 | ₩7,684 | ₩8,032 | -0.50% | 5.2만 |
|---|
| 2026.09.25 | ₩8,259 | ₩8,366 | ₩7,898 | ₩7,951 | -3.72% | 2.5만 |
|---|
| 2026.09.24 | ₩8,072 | ₩8,252 | ₩7,671 | ₩8,179 | +1.32% | 5.5만 |
|---|
| 2026.09.23 | ₩7,911 | ₩8,286 | ₩7,751 | ₩7,911 | 0.00% | 10만 |
|---|
| 2026.09.22 | ₩8,419 | ₩8,914 | ₩7,885 | ₩7,938 | -5.71% | 6.6만 |
|---|
| 2026.09.21 | ₩8,152 | ₩8,459 | ₩7,885 | ₩7,938 | -2.62% | 7.1만 |
|---|
| 2026.09.18 | ₩9,087 | ₩9,622 | ₩8,272 | ₩8,272 | -8.97% | 18.1만 |
|---|
| 2026.09.17 | ₩8,085 | ₩9,154 | ₩8,085 | ₩8,459 | +4.63% | 10.8만 |
|---|
| 2026.09.16 | ₩7,885 | ₩8,272 | ₩7,691 | ₩8,152 | +3.39% | 9.6만 |
|---|
| 2026.09.15 | ₩6,428 | ₩7,885 | ₩6,083 | ₩7,738 | +20.37% | 17.8만 |
|---|
| 2026.09.14 | ₩5,613 | ₩6,628 | ₩5,613 | ₩6,562 | +16.90% | 13.9만 |
|---|
| 2026.09.11 | ₩5,640 | ₩5,987 | ₩5,599 | ₩5,773 | +2.37% | 12.7만 |
|---|
| 2026.09.10 | ₩7,270 | ₩7,404 | ₩5,573 | ₩5,599 | -22.98% | 45.6만 |
|---|
| 2026.09.09 | ₩8,874 | ₩8,972 | ₩8,165 | ₩8,513 | -4.07% | 11.3만 |
|---|
| 2026.09.08 | ₩9,047 | ₩9,268 | ₩8,760 | ₩8,914 | -1.48% | 4.5만 |
|---|
| 2026.09.04 | ₩8,673 | ₩9,208 | ₩8,312 | ₩9,101 | +4.93% | 5.5만 |
|---|
| 2026.09.03 | ₩9,061 | ₩9,323 | ₩8,592 | ₩8,686 | -4.13% | 3.9만 |
|---|
| 2026.09.02 | ₩8,860 | ₩9,074 | ₩8,686 | ₩8,820 | -0.45% | 4.4만 |
|---|
| 2026.09.01 | ₩9,114 | ₩9,127 | ₩8,606 | ₩8,727 | -4.25% | 3.2만 |
|---|
| 2026.08.31 | ₩9,127 | ₩9,356 | ₩8,686 | ₩9,194 | +0.73% | 7.5만 |
|---|
| 2026.08.28 | ₩8,740 | ₩9,568 | ₩8,620 | ₩9,261 | +5.96% | 7.5만 |
|---|
| 2026.08.27 | ₩9,248 | ₩9,299 | ₩8,553 | ₩8,860 | -4.19% | 6.7만 |
|---|
| 2026.08.26 | ₩10,624 | ₩10,898 | ₩8,967 | ₩9,168 | -13.71% | 12만 |
|---|
| 2026.08.25 | ₩10,691 | ₩10,758 | ₩10,364 | ₩10,544 | -1.38% | 5.3만 |
|---|
| 2026.08.24 | ₩10,958 | ₩11,413 | ₩10,424 | ₩10,611 | -3.17% | 2.5만 |
|---|
| 2026.08.21 | ₩10,891 | ₩11,266 | ₩10,691 | ₩11,065 | +1.60% | 1.8만 |
|---|
| 2026.08.20 | ₩10,370 | ₩10,972 | ₩10,237 | ₩10,891 | +5.03% | 1.9만 |
|---|
| 2026.08.19 | ₩10,504 | ₩10,905 | ₩10,437 | ₩10,531 | +0.25% | 2.3만 |
|---|
| 2026.08.18 | ₩10,103 | ₩10,651 | ₩10,103 | ₩10,183 | +0.79% | 2.3만 |
|---|
| 2026.08.17 | ₩11,052 | ₩11,052 | ₩9,956 | ₩10,317 | -6.65% | 4.3만 |
|---|
| 2026.08.14 | ₩11,947 | ₩12,134 | ₩11,018 | ₩11,052 | -7.49% | 3.9만 |
|---|
| 2026.08.13 | ₩11,774 | ₩12,362 | ₩10,958 | ₩11,680 | -0.79% | 4.5만 |
|---|
| 2026.08.12 | ₩12,829 | ₩13,217 | ₩11,439 | ₩11,733 | -8.54% | 4.1만 |
|---|
| 2026.08.11 | ₩12,629 | ₩13,350 | ₩12,407 | ₩12,575 | -0.42% | 5.7만 |
|---|
| 2026.08.10 | ₩11,827 | ₩12,529 | ₩11,478 | ₩12,442 | +5.20% | 4만 |
|---|
| 2026.08.07 | ₩10,651 | ₩12,509 | ₩10,651 | ₩12,161 | +14.18% | 8.9만 |
|---|
| 2026.08.06 | ₩11,226 | ₩11,346 | ₩10,424 | ₩10,744 | -4.29% | 5만 |
|---|
| 2026.08.05 | ₩10,718 | ₩11,333 | ₩10,094 | ₩11,239 | +4.86% | 5만 |
|---|
| 2026.08.04 | ₩10,170 | ₩11,025 | ₩10,146 | ₩10,771 | +5.91% | 6.1만 |
|---|
| 2026.08.03 | ₩9,662 | ₩10,370 | ₩9,662 | ₩10,009 | +3.60% | 4.1만 |
|---|
| 2026.07.31 | ₩9,689 | ₩10,250 | ₩9,248 | ₩9,488 | -2.07% | 7.8만 |
|---|
| 2026.07.30 | ₩9,876 | ₩9,936 | ₩9,221 | ₩9,769 | -1.08% | 4.5만 |
|---|
| 2026.07.29 | ₩9,181 | ₩10,303 | ₩9,007 | ₩9,876 | +7.57% | 9만 |
|---|
| 2026.07.28 | ₩8,900 | ₩9,649 | ₩8,727 | ₩9,515 | +6.91% | 5.7만 |
|---|
| 2026.07.27 | ₩8,139 | ₩9,061 | ₩8,139 | ₩8,780 | +7.88% | 4.1만 |
|---|
| 2026.07.24 | ₩8,399 | ₩8,727 | ₩8,312 | ₩8,486 | +1.03% | 2.6만 |
|---|
| 2026.07.23 | ₩8,272 | ₩8,793 | ₩8,165 | ₩8,312 | +0.48% | 4.9만 |
|---|
| 2026.07.22 | ₩8,259 | ₩8,539 | ₩8,098 | ₩8,339 | +0.97% | 6.1만 |
|---|
| 2026.07.21 | ₩8,533 | ₩8,533 | ₩8,165 | ₩8,259 | -3.21% | 3.8만 |
|---|
| 2026.07.20 | ₩8,553 | ₩8,680 | ₩8,185 | ₩8,339 | -2.50% | 5.9만 |
|---|
| 2026.07.17 | ₩8,646 | ₩8,940 | ₩8,513 | ₩8,606 | -0.46% | 3.7만 |
|---|
| 2026.07.16 | ₩8,860 | ₩8,860 | ₩8,392 | ₩8,807 | -0.60% | 6.9만 |
|---|
| 2026.07.15 | ₩9,221 | ₩9,515 | ₩8,539 | ₩8,593 | -6.81% | 20.3만 |
|---|
| 2026.07.14 | ₩9,421 | ₩9,809 | ₩9,101 | ₩9,194 | -2.41% | 9.3만 |
|---|
| 2026.07.13 | ₩9,568 | ₩9,889 | ₩9,395 | ₩9,462 | -1.12% | 6.6만 |
|---|
| 2026.07.10 | ₩10,731 | ₩10,731 | ₩9,355 | ₩9,515 | -11.33% | 7.8만 |
|---|
| 2026.07.09 | ₩10,477 | ₩11,025 | ₩10,170 | ₩10,330 | -1.40% | 8만 |
|---|
| 2026.07.08 | ₩10,250 | ₩10,825 | ₩9,408 | ₩10,477 | +2.22% | 9.1만 |
|---|
| 2026.07.07 | ₩9,956 | ₩10,664 | ₩9,728 | ₩10,477 | +5.23% | 10.3만 |
|---|
| 2026.07.06 | ₩9,622 | ₩10,537 | ₩9,288 | ₩10,036 | +4.31% | 15.3만 |
|---|
| 2026.07.02 | ₩8,954 | ₩9,756 | ₩8,954 | ₩9,435 | +5.37% | 24만 |
|---|
| 2026.07.01 | ₩7,083 | ₩9,141 | ₩7,083 | ₩8,874 | +25.28% | 26.3만 |
|---|
| 2026.06.30 | ₩8,098 | ₩8,098 | ₩6,829 | ₩6,922 | -14.52% | 33.2만 |
|---|
| 2026.06.29 | ₩8,526 | ₩8,526 | ₩7,350 | ₩8,032 | -5.80% | 25만 |
|---|
| 2026.06.26 | ₩8,125 | ₩9,074 | ₩7,885 | ₩8,272 | +1.81% | 48.8만 |
|---|
| 2026.06.25 | ₩9,528 | ₩9,836 | ₩8,165 | ₩8,219 | -13.74% | 11만 |
|---|
| 2026.06.24 | ₩9,435 | ₩9,782 | ₩9,185 | ₩9,462 | +0.28% | 10.2만 |
|---|
| 2026.06.23 | ₩9,528 | ₩10,357 | ₩9,181 | ₩9,328 | -2.10% | 10.4만 |
|---|
| 2026.06.22 | ₩10,036 | ₩10,070 | ₩9,355 | ₩9,862 | -1.73% | 8만 |
|---|
| 2026.06.18 | ₩9,395 | ₩10,557 | ₩9,395 | ₩10,036 | +6.83% | 16.6만 |
|---|
| 2026.06.17 | ₩8,580 | ₩10,281 | ₩8,580 | ₩9,288 | +8.26% | 15.8만 |
|---|
| 2026.06.16 | ₩7,925 | ₩8,326 | ₩7,764 | ₩8,165 | +3.04% | 7.8만 |
|---|
| 2026.06.15 | ₩8,072 | ₩8,927 | ₩7,804 | ₩7,951 | -1.49% | 11.2만 |
|---|
| 2026.06.12 | ₩7,417 | ₩8,807 | ₩7,417 | ₩8,072 | +8.83% | 20.8만 |
|---|
| 2026.06.11 | ₩6,922 | ₩7,764 | ₩6,685 | ₩7,216 | +4.25% | 12만 |
|---|
| 2026.06.10 | ₩7,885 | ₩8,038 | ₩6,709 | ₩7,069 | -10.34% | 23.4만 |
|---|
| 2026.06.09 | ₩9,528 | ₩10,210 | ₩7,871 | ₩8,192 | -14.03% | 18.1만 |
|---|
| 2026.06.08 | ₩9,301 | ₩9,602 | ₩9,217 | ₩9,261 | -0.43% | 4.3만 |
|---|
| 2026.06.05 | ₩9,462 | ₩9,635 | ₩9,114 | ₩9,421 | -0.42% | 3.3만 |
|---|
| 2026.06.04 | ₩9,475 | ₩9,702 | ₩9,181 | ₩9,542 | +0.71% | 3.3만 |
|---|
| 2026.06.03 | ₩10,357 | ₩10,357 | ₩9,488 | ₩9,635 | -6.97% | 5.5만 |
|---|
| 2026.06.02 | ₩10,517 | ₩10,691 | ₩10,183 | ₩10,651 | +1.27% | 5.2만 |
|---|
| 2026.06.01 | ₩9,568 | ₩10,811 | ₩9,482 | ₩10,517 | +9.92% | 8.6만 |
|---|
| 2026.05.29 | ₩9,782 | ₩10,223 | ₩9,622 | ₩9,742 | -0.41% | 5.6만 |
|---|
| 2026.05.28 | ₩9,822 | ₩10,350 | ₩9,635 | ₩9,929 | +1.09% | 3.9만 |
|---|
| 2026.05.27 | ₩9,862 | ₩10,183 | ₩9,141 | ₩9,916 | +0.54% | 5.7만 |
|---|
| 2026.05.26 | ₩9,742 | ₩10,210 | ₩9,522 | ₩9,903 | +1.65% | 5.5만 |
|---|
| 2026.05.22 | ₩9,502 | ₩9,756 | ₩9,087 | ₩9,595 | +0.98% | 4.2만 |
|---|
| 2026.05.21 | ₩9,488 | ₩9,969 | ₩9,014 | ₩9,435 | -0.56% | 6.6만 |
|---|
| 2026.05.20 | ₩9,301 | ₩9,756 | ₩8,940 | ₩9,702 | +4.31% | 6.5만 |
|---|
| 2026.05.19 | ₩8,847 | ₩9,395 | ₩8,621 | ₩9,315 | +5.29% | 5.1만 |
|---|
| 2026.05.18 | ₩8,727 | ₩9,154 | ₩8,419 | ₩8,780 | +0.61% | 8.3만 |
|---|
| 2026.05.15 | ₩8,967 | ₩9,141 | ₩8,633 | ₩8,780 | -2.09% | 10만 |
|---|
| 2026.05.14 | ₩9,756 | ₩10,096 | ₩8,847 | ₩9,074 | -6.99% | 7.7만 |
|---|
| 2026.05.13 | ₩10,103 | ₩10,758 | ₩9,729 | ₩9,943 | -1.59% | 10.2만 |
|---|
| 2026.05.12 | ₩10,437 | ₩10,838 | ₩9,782 | ₩10,277 | -1.54% | 8.7만 |
|---|
| 2026.05.11 | ₩11,399 | ₩11,399 | ₩9,983 | ₩10,330 | -9.38% | 10.2만 |
|---|
| 2026.05.08 | ₩11,172 | ₩11,560 | ₩10,544 | ₩11,453 | +2.51% | 8.3만 |
|---|
| 2026.05.07 | ₩11,132 | ₩11,526 | ₩10,597 | ₩11,052 | -0.72% | 8.9만 |
|---|
| 2026.05.06 | ₩11,720 | ₩11,720 | ₩10,344 | ₩10,905 | -6.96% | 15.5만 |
|---|
| 2026.05.05 | ₩10,076 | ₩11,673 | ₩9,381 | ₩11,520 | +14.32% | 23.2만 |
|---|
| 2026.05.04 | ₩11,012 | ₩11,447 | ₩9,234 | ₩10,317 | -6.31% | 25만 |
|---|
| 2026.05.01 | ₩10,344 | ₩11,627 | ₩10,332 | ₩11,065 | +6.98% | 14.7만 |
|---|
| 2026.04.30 | ₩9,007 | ₩10,317 | ₩8,593 | ₩10,317 | +14.54% | 17.4만 |
|---|
| 2026.04.29 | ₩9,462 | ₩9,582 | ₩8,640 | ₩9,047 | -4.38% | 9.4만 |
|---|
| 2026.04.28 | ₩9,943 | ₩10,344 | ₩9,248 | ₩9,341 | -6.05% | 11.5만 |
|---|
| 2026.04.27 | ₩8,793 | ₩9,862 | ₩8,780 | ₩9,862 | +12.16% | 15.2만 |
|---|
| 2026.04.24 | ₩8,793 | ₩9,007 | ₩8,324 | ₩8,593 | -2.28% | 6.6만 |
|---|
| 2026.04.23 | ₩9,194 | ₩9,341 | ₩8,086 | ₩8,740 | -4.94% | 9.9만 |
|---|
| 2026.04.22 | ₩9,462 | ₩9,500 | ₩8,827 | ₩9,341 | -1.27% | 7.1만 |
|---|
| 2026.04.21 | ₩10,009 | ₩10,170 | ₩8,700 | ₩9,274 | -7.34% | 21만 |
|---|
| 2026.04.20 | ₩8,887 | ₩10,170 | ₩8,700 | ₩10,170 | +14.44% | 20.2만 |
|---|
| 2026.04.17 | ₩8,820 | ₩9,154 | ₩8,339 | ₩9,114 | +3.33% | 18.6만 |
|---|
| 2026.04.16 | ₩7,871 | ₩9,047 | ₩7,738 | ₩8,874 | +12.73% | 35.2만 |
|---|
| 2026.04.15 | ₩7,230 | ₩7,803 | ₩7,016 | ₩7,591 | +4.99% | 13.9만 |
|---|
| 2026.04.14 | ₩7,190 | ₩7,417 | ₩6,642 | ₩7,310 | +1.67% | 18.1만 |
|---|
| 2026.04.13 | ₩5,813 | ₩7,297 | ₩5,813 | ₩7,243 | +24.60% | 29.2만 |
|---|
| 2026.04.10 | ₩5,773 | ₩6,602 | ₩5,506 | ₩6,094 | +5.56% | 27.4만 |
|---|
| 2026.04.09 | ₩5,466 | ₩5,800 | ₩5,011 | ₩5,640 | +3.18% | 22.1만 |
|---|
| 2026.04.08 | ₩7,551 | ₩7,751 | ₩4,978 | ₩5,185 | -31.33% | 140.4만 |
|---|
| 2026.04.07 | ₩6,054 | ₩6,455 | ₩5,399 | ₩5,893 | -2.65% | 150.4만 |
|---|
| 2026.04.06 | ₩5,599 | ₩6,174 | ₩5,559 | ₩5,907 | +5.49% | 3.9만 |
|---|
| 2026.04.02 | ₩5,573 | ₩5,907 | ₩5,546 | ₩5,733 | +2.88% | 4.4만 |
|---|
| 2026.04.01 | ₩5,853 | ₩6,054 | ₩5,599 | ₩5,733 | -2.05% | 6.4만 |
|---|
| 2026.03.31 | ₩5,760 | ₩6,054 | ₩5,586 | ₩5,733 | -0.46% | 8.4만 |
|---|
| 2026.03.30 | ₩5,252 | ₩6,020 | ₩5,078 | ₩5,666 | +7.89% | 8.3만 |
|---|
| 2026.03.27 | ₩5,479 | ₩5,479 | ₩5,078 | ₩5,279 | -3.66% | 5.2만 |
|---|
| 2026.03.26 | ₩5,399 | ₩5,800 | ₩5,319 | ₩5,506 | +1.98% | 4.2만 |
|---|
| 2026.03.25 | ₩5,346 | ₩5,726 | ₩5,225 | ₩5,479 | +2.50% | 17.3만 |
|---|
| 2026.03.24 | ₩5,199 | ₩5,199 | ₩4,851 | ₩5,172 | -0.51% | 7.5만 |
|---|
| 2026.03.23 | ₩5,078 | ₩5,299 | ₩4,811 | ₩5,158 | +1.58% | 6.7만 |
|---|
| 2026.03.20 | ₩4,958 | ₩5,265 | ₩4,764 | ₩4,958 | 0.00% | 21.3만 |
|---|
| 2026.03.19 | ₩4,771 | ₩5,125 | ₩4,704 | ₩4,971 | +4.20% | 4.7만 |
|---|
| 2026.03.18 | ₩4,784 | ₩4,945 | ₩4,584 | ₩4,931 | +3.07% | 11.5만 |
|---|
| 2026.03.17 | ₩4,958 | ₩5,319 | ₩4,759 | ₩4,918 | -0.81% | 6.6만 |
|---|
| 2026.03.16 | ₩5,011 | ₩5,292 | ₩4,604 | ₩4,958 | -1.07% | 11.7만 |
|---|
| 2026.03.13 | ₩5,372 | ₩5,493 | ₩4,945 | ₩4,958 | -7.71% | 8.7만 |
|---|
| 2026.03.12 | ₩5,546 | ₩5,681 | ₩5,038 | ₩5,252 | -5.30% | 9.2만 |
|---|
| 2026.03.11 | ₩5,546 | ₩6,040 | ₩5,399 | ₩5,613 | +1.20% | 12.1만 |
|---|
| 2026.03.10 | ₩5,733 | ₩5,923 | ₩5,439 | ₩5,533 | -3.50% | 6.5만 |
|---|
| 2026.03.09 | ₩5,987 | ₩6,020 | ₩5,506 | ₩5,840 | -2.46% | 10.9만 |
|---|
| 2026.03.06 | ₩5,974 | ₩6,468 | ₩5,773 | ₩6,121 | +2.46% | 14만 |
|---|
| 2026.03.05 | ₩5,399 | ₩6,225 | ₩5,305 | ₩6,081 | +12.62% | 13.4만 |
|---|
| 2026.03.04 | ₩5,546 | ₩5,893 | ₩5,388 | ₩5,546 | 0.00% | 7.4만 |
|---|
| 2026.03.03 | ₩5,319 | ₩5,720 | ₩4,971 | ₩5,479 | +3.02% | 21.7만 |
|---|
| 2026.03.02 | ₩5,466 | ₩5,706 | ₩5,252 | ₩5,466 | 0.00% | 13.7만 |
|---|
| 2026.02.27 | ₩5,760 | ₩5,840 | ₩5,399 | ₩5,599 | -2.78% | 16.3만 |
|---|
| 2026.02.26 | ₩5,346 | ₩6,214 | ₩5,305 | ₩5,947 | +11.25% | 21.2만 |
|---|
| 2026.02.25 | ₩5,386 | ₩5,613 | ₩5,118 | ₩5,346 | -0.74% | 17.5만 |
|---|
| 2026.02.24 | ₩5,813 | ₩6,000 | ₩5,038 | ₩5,412 | -6.90% | 24.9만 |
|---|
| 2026.02.23 | ₩6,816 | ₩6,816 | ₩5,746 | ₩5,800 | -14.90% | 24.9만 |
|---|
| 2026.02.20 | ₩7,363 | ₩7,591 | ₩6,862 | ₩6,882 | -6.53% | 16.5만 |
|---|
| 2026.02.19 | ₩7,885 | ₩7,885 | ₩6,902 | ₩7,257 | -7.97% | 17.5만 |
|---|
| 2026.02.18 | ₩7,203 | ₩7,978 | ₩7,163 | ₩7,778 | +7.98% | 26.2만 |
|---|
| 2026.02.17 | ₩7,497 | ₩7,724 | ₩7,190 | ₩7,216 | -3.74% | 15만 |
|---|
| 2026.02.13 | ₩7,724 | ₩8,232 | ₩7,617 | ₩7,617 | -1.38% | 16.4만 |
|---|
| 2026.02.12 | ₩8,606 | ₩8,673 | ₩7,524 | ₩7,644 | -11.18% | 24.2만 |
|---|
| 2026.02.11 | ₩10,090 | ₩10,090 | ₩8,459 | ₩8,620 | -14.57% | 28.4만 |
|---|
| 2026.02.10 | ₩10,491 | ₩10,638 | ₩9,769 | ₩9,996 | -4.71% | 10.8만 |
|---|
| 2026.02.09 | ₩10,491 | ₩10,691 | ₩9,844 | ₩10,504 | +0.13% | 14.2만 |
|---|
| 2026.02.06 | ₩10,464 | ₩10,945 | ₩10,424 | ₩10,437 | -0.26% | 9.8만 |
|---|
| 2026.02.05 | ₩11,480 | ₩11,513 | ₩10,210 | ₩10,263 | -10.59% | 18.5만 |
|---|
| 2026.02.04 | ₩11,627 | ₩11,827 | ₩10,905 | ₩11,573 | -0.46% | 21.5만 |
|---|
| 2026.02.03 | ₩12,843 | ₩12,843 | ₩11,186 | ₩11,560 | -9.99% | 29.5만 |
|---|
| 2026.02.02 | ₩12,027 | ₩13,297 | ₩11,994 | ₩12,950 | +7.67% | 15.5만 |
|---|
| 2026.01.30 | ₩12,869 | ₩13,230 | ₩11,640 | ₩12,094 | -6.02% | 22.8만 |
|---|
| 2026.01.29 | ₩12,027 | ₩13,123 | ₩11,994 | ₩12,936 | +7.56% | 34.6만 |
|---|
| 2026.01.28 | ₩12,027 | ₩12,321 | ₩11,733 | ₩12,027 | 0.00% | 19.1만 |
|---|
| 2026.01.27 | ₩11,840 | ₩11,974 | ₩11,202 | ₩11,974 | +1.13% | 20.9만 |
|---|
| 2026.01.26 | ₩12,696 | ₩12,696 | ₩11,453 | ₩11,867 | -6.53% | 24.3만 |
|---|
| 2026.01.23 | ₩13,030 | ₩13,123 | ₩12,575 | ₩12,682 | -2.67% | 15만 |
|---|
| 2026.01.22 | ₩11,921 | ₩13,003 | ₩11,843 | ₩12,990 | +8.97% | 18.5만 |
|---|
| 2026.01.21 | ₩11,586 | ₩12,174 | ₩11,105 | ₩11,774 | +1.61% | 23.4만 |
|---|
| 2026.01.20 | ₩11,774 | ₩12,148 | ₩11,359 | ₩11,359 | -3.52% | 25.5만 |
|---|
| 2026.01.16 | ₩13,190 | ₩13,598 | ₩12,081 | ₩12,295 | -6.79% | 26.5만 |
|---|
| 2026.01.15 | ₩11,894 | ₩14,166 | ₩11,814 | ₩13,190 | +10.90% | 33.5만 |
|---|
| 2026.01.14 | ₩11,226 | ₩11,937 | ₩10,946 | ₩11,747 | +4.64% | 23.3만 |
|---|
| 2026.01.13 | ₩12,161 | ₩12,241 | ₩11,092 | ₩11,212 | -7.80% | 28.3만 |
|---|
| 2026.01.12 | ₩12,869 | ₩13,364 | ₩12,148 | ₩12,388 | -3.74% | 24.1만 |
|---|
| 2026.01.09 | ₩12,027 | ₩13,023 | ₩11,847 | ₩12,963 | +7.78% | 27.6만 |
|---|
| 2026.01.08 | ₩10,838 | ₩11,947 | ₩10,731 | ₩11,894 | +9.74% | 15.9만 |
|---|
| 2026.01.07 | ₩11,453 | ₩11,693 | ₩10,618 | ₩10,838 | -5.37% | 12.3만 |
|---|
| 2026.01.06 | ₩10,771 | ₩11,653 | ₩10,491 | ₩11,319 | +5.09% | 23.1만 |
|---|
| 2026.01.05 | ₩11,199 | ₩11,199 | ₩10,317 | ₩10,531 | -5.97% | 25.3만 |
|---|
| 2026.01.02 | ₩12,696 | ₩13,003 | ₩11,079 | ₩11,359 | -10.53% | 43.9만 |
|---|
| 2025.12.31 | ₩10,998 | ₩12,656 | ₩10,811 | ₩12,428 | +13.00% | 38만 |
|---|
| 2025.12.30 | ₩10,704 | ₩11,533 | ₩10,303 | ₩10,998 | +2.75% | 30.3만 |
|---|
| 2025.12.29 | ₩9,488 | ₩11,693 | ₩9,421 | ₩10,464 | +10.28% | 65.6만 |
|---|
| 2025.12.26 | ₩9,742 | ₩9,822 | ₩9,408 | ₩9,582 | -1.65% | 23.4만 |
|---|
| 2025.12.24 | ₩9,341 | ₩9,822 | ₩9,341 | ₩9,702 | +3.86% | 6.3만 |
|---|
| 2025.12.23 | ₩10,116 | ₩10,170 | ₩9,288 | ₩9,381 | -7.27% | 19.6만 |
|---|
| 2025.12.22 | ₩10,544 | ₩10,544 | ₩10,023 | ₩10,183 | -3.42% | 14.9만 |
|---|
| 2025.12.19 | ₩11,613 | ₩11,790 | ₩9,782 | ₩10,344 | -10.93% | 40만 |
|---|
| 2025.12.18 | ₩9,796 | ₩11,827 | ₩9,722 | ₩11,613 | +18.55% | 55.6만 |
|---|
| 2025.12.17 | ₩8,940 | ₩9,916 | ₩8,914 | ₩9,502 | +6.28% | 51.7만 |
|---|
| 2025.12.16 | ₩8,245 | ₩10,798 | ₩8,219 | ₩8,833 | +7.13% | 154만 |
|---|
| 2025.12.15 | ₩8,098 | ₩8,179 | ₩7,517 | ₩7,577 | -6.44% | 11.6만 |
|---|
| 2025.12.12 | ₩8,433 | ₩8,740 | ₩7,925 | ₩8,165 | -3.17% | 25만 |
|---|
| 2025.12.11 | ₩7,123 | ₩8,406 | ₩6,214 | ₩8,085 | +13.51% | 73.2만 |
|---|
| 2025.12.10 | ₩10,277 | ₩10,972 | ₩10,090 | ₩10,303 | +0.26% | 28.7만 |
|---|
| 2025.12.09 | ₩9,929 | ₩10,825 | ₩9,903 | ₩10,076 | +1.48% | 11.5만 |
|---|
| 2025.12.08 | ₩9,769 | ₩10,210 | ₩9,689 | ₩9,822 | +0.55% | 12만 |
|---|
| 2025.12.05 | ₩10,223 | ₩10,424 | ₩9,622 | ₩9,689 | -5.23% | 20.5만 |
|---|
| 2025.12.04 | ₩10,357 | ₩10,678 | ₩10,123 | ₩10,156 | -1.94% | 10만 |
|---|
| 2025.12.03 | ₩10,691 | ₩10,958 | ₩10,183 | ₩10,450 | -2.25% | 12.5만 |
|---|
| 2025.12.02 | ₩11,025 | ₩11,453 | ₩10,691 | ₩10,704 | -2.91% | 17.9만 |
|---|
| 2025.12.01 | ₩13,150 | ₩13,564 | ₩10,771 | ₩10,891 | -17.17% | 23.8만 |
|---|
| 2025.11.28 | ₩14,152 | ₩14,152 | ₩12,950 | ₩13,350 | -5.67% | 11.9만 |
|---|
| 2025.11.26 | ₩16,972 | ₩16,972 | ₩13,872 | ₩13,979 | -17.64% | 19.2만 |
|---|
| 2025.11.25 | ₩15,849 | ₩17,426 | ₩15,836 | ₩17,199 | +8.52% | 13.3만 |
|---|
| 2025.11.24 | ₩14,687 | ₩16,063 | ₩14,580 | ₩15,382 | +4.73% | 11.2만 |
|---|
| 2025.11.21 | ₩12,268 | ₩15,422 | ₩12,268 | ₩14,460 | +17.86% | 24.3만 |
|---|
| 2025.11.20 | ₩13,497 | ₩13,898 | ₩12,221 | ₩12,268 | -9.11% | 12.5만 |
|---|
| 2025.11.19 | ₩13,979 | ₩14,826 | ₩13,257 | ₩13,404 | -4.11% | 15.8만 |
|---|
| 2025.11.18 | ₩13,377 | ₩14,433 | ₩13,337 | ₩14,032 | +4.90% | 6.1만 |
|---|
| 2025.11.17 | ₩14,032 | ₩14,607 | ₩13,364 | ₩13,444 | -4.19% | 7.8만 |
|---|
| 2025.11.14 | ₩13,444 | ₩15,061 | ₩13,364 | ₩14,126 | +5.07% | 8.3만 |
|---|
| 2025.11.13 | ₩13,377 | ₩14,379 | ₩13,264 | ₩13,685 | +2.30% | 13만 |
|---|
| 2025.11.12 | ₩15,221 | ₩15,388 | ₩13,203 | ₩13,524 | -11.15% | 10.3만 |
|---|
| 2025.11.11 | ₩15,449 | ₩15,844 | ₩14,967 | ₩15,221 | -1.47% | 14.6만 |
|---|
| 2025.11.10 | ₩14,941 | ₩16,037 | ₩14,941 | ₩15,315 | +2.50% | 19.8만 |
|---|
| 2025.11.07 | ₩15,208 | ₩15,462 | ₩14,331 | ₩14,780 | -2.81% | 10.7만 |
|---|
| 2025.11.06 | ₩16,812 | ₩17,226 | ₩15,181 | ₩15,248 | -9.30% | 10.2만 |
|---|
| 2025.11.05 | ₩16,518 | ₩17,172 | ₩16,478 | ₩16,812 | +1.78% | 10.5만 |
|---|
| 2025.11.04 | ₩16,945 | ₩17,226 | ₩16,424 | ₩16,531 | -2.44% | 9.4만 |
|---|
| 2025.11.03 | ₩17,480 | ₩18,029 | ₩16,865 | ₩17,319 | -0.92% | 7.1만 |
|---|
| 2025.10.31 | ₩16,772 | ₩18,108 | ₩16,731 | ₩17,547 | +4.62% | 7.5만 |
|---|
| 2025.10.30 | ₩16,691 | ₩17,119 | ₩16,037 | ₩16,731 | +0.24% | 11.3만 |
|---|
| 2025.10.29 | ₩17,841 | ₩18,135 | ₩16,397 | ₩16,731 | -6.22% | 17.9만 |
|---|
| 2025.10.28 | ₩19,110 | ₩19,364 | ₩17,707 | ₩18,028 | -5.66% | 14.3만 |
|---|
| 2025.10.27 | ₩22,598 | ₩22,598 | ₩18,977 | ₩19,364 | -14.31% | 16.9만 |
|---|
| 2025.10.24 | ₩23,253 | ₩23,721 | ₩22,485 | ₩22,558 | -2.99% | 4만 |
|---|
| 2025.10.23 | ₩23,026 | ₩23,320 | ₩22,064 | ₩22,852 | -0.75% | 10.3만 |
|---|
| 2025.10.22 | ₩23,814 | ₩24,482 | ₩22,323 | ₩22,879 | -3.93% | 6.2만 |
|---|
| 2025.10.21 | ₩23,413 | ₩24,656 | ₩22,732 | ₩23,935 | +2.23% | 7.7만 |
|---|
| 2025.10.20 | ₩22,037 | ₩23,507 | ₩21,395 | ₩23,480 | +6.55% | 11.5만 |
|---|
| 2025.10.17 | ₩19,578 | ₩22,705 | ₩19,391 | ₩21,703 | +10.85% | 16.4만 |
|---|
| 2025.10.16 | ₩18,843 | ₩20,968 | ₩18,709 | ₩19,872 | +5.46% | 9.1만 |
|---|
| 2025.10.15 | ₩18,308 | ₩18,842 | ₩18,222 | ₩18,576 | +1.46% | 3.2만 |
|---|
| 2025.10.14 | ₩18,482 | ₩19,017 | ₩18,175 | ₩18,175 | -1.66% | 4.4만 |
|---|
| 2025.10.13 | ₩18,896 | ₩19,442 | ₩18,589 | ₩18,763 | -0.71% | 6만 |
|---|
| 2025.10.10 | ₩20,487 | ₩20,687 | ₩18,669 | ₩18,709 | -8.68% | 6.2만 |
|---|