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 | ₩8,093 | ₩8,734 | ₩8,000 | ₩8,160 | +0.83% | 1.6만 |
| 2026.10.08 | ₩8,294 | ₩8,801 | ₩8,020 | ₩8,200 | -1.13% | 5.7만 |
| 2026.10.07 | ₩7,639 | ₩8,721 | ₩7,639 | ₩8,414 | +10.14% | 7.3만 |
| 2026.10.06 | ₩7,546 | ₩7,853 | ₩7,546 | ₩7,693 | +1.95% | 1.5만 |
| 2026.10.05 | ₩7,546 | ₩7,880 | ₩7,532 | ₩7,532 | -0.18% | 1.9만 |
| 2026.10.02 | ₩7,452 | ₩7,806 | ₩7,452 | ₩7,626 | +2.33% | 2.1만 |
| 2026.10.01 | ₩7,626 | ₩7,746 | ₩7,412 | ₩7,479 | -1.93% | 1.9만 |
| 2026.09.30 | ₩7,826 | ₩7,826 | ₩7,679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,693 |
| -1.71% |
| 1.5만 |
| 2026.09.29 | ₩8,053 | ₩8,401 | ₩7,719 | ₩7,746 | -3.81% | 11.1만 |
|---|
| 2026.09.28 | ₩8,067 | ₩8,133 | ₩7,679 | ₩8,027 | -0.50% | 5.2만 |
|---|
| 2026.09.25 | ₩8,254 | ₩8,360 | ₩7,893 | ₩7,946 | -3.72% | 2.5만 |
|---|
| 2026.09.24 | ₩8,067 | ₩8,247 | ₩7,666 | ₩8,174 | +1.32% | 5.5만 |
|---|
| 2026.09.23 | ₩7,906 | ₩8,280 | ₩7,746 | ₩7,906 | 0.00% | 10만 |
|---|
| 2026.09.22 | ₩8,414 | ₩8,908 | ₩7,880 | ₩7,933 | -5.71% | 6.6만 |
|---|
| 2026.09.21 | ₩8,147 | ₩8,454 | ₩7,880 | ₩7,933 | -2.62% | 7.1만 |
|---|
| 2026.09.18 | ₩9,082 | ₩9,616 | ₩8,267 | ₩8,267 | -8.97% | 18.1만 |
|---|
| 2026.09.17 | ₩8,080 | ₩9,148 | ₩8,080 | ₩8,454 | +4.63% | 10.8만 |
|---|
| 2026.09.16 | ₩7,880 | ₩8,267 | ₩7,686 | ₩8,147 | +3.39% | 9.6만 |
|---|
| 2026.09.15 | ₩6,424 | ₩7,880 | ₩6,079 | ₩7,733 | +20.37% | 17.8만 |
|---|
| 2026.09.14 | ₩5,609 | ₩6,624 | ₩5,609 | ₩6,558 | +16.90% | 13.9만 |
|---|
| 2026.09.11 | ₩5,636 | ₩5,983 | ₩5,596 | ₩5,770 | +2.37% | 12.7만 |
|---|
| 2026.09.10 | ₩7,265 | ₩7,399 | ₩5,569 | ₩5,596 | -22.98% | 45.6만 |
|---|
| 2026.09.09 | ₩8,868 | ₩8,967 | ₩8,160 | ₩8,507 | -4.07% | 11.3만 |
|---|
| 2026.09.08 | ₩9,042 | ₩9,262 | ₩8,754 | ₩8,908 | -1.48% | 4.5만 |
|---|
| 2026.09.04 | ₩8,668 | ₩9,202 | ₩8,307 | ₩9,095 | +4.93% | 5.5만 |
|---|
| 2026.09.03 | ₩9,055 | ₩9,317 | ₩8,586 | ₩8,681 | -4.13% | 3.9만 |
|---|
| 2026.09.02 | ₩8,855 | ₩9,068 | ₩8,681 | ₩8,815 | -0.45% | 4.4만 |
|---|
| 2026.09.01 | ₩9,108 | ₩9,122 | ₩8,601 | ₩8,721 | -4.25% | 3.2만 |
|---|
| 2026.08.31 | ₩9,122 | ₩9,350 | ₩8,681 | ₩9,189 | +0.73% | 7.5만 |
|---|
| 2026.08.28 | ₩8,734 | ₩9,562 | ₩8,614 | ₩9,255 | +5.96% | 7.5만 |
|---|
| 2026.08.27 | ₩9,242 | ₩9,293 | ₩8,547 | ₩8,855 | -4.19% | 6.7만 |
|---|
| 2026.08.26 | ₩10,618 | ₩10,891 | ₩8,961 | ₩9,162 | -13.71% | 12만 |
|---|
| 2026.08.25 | ₩10,684 | ₩10,751 | ₩10,357 | ₩10,537 | -1.38% | 5.3만 |
|---|
| 2026.08.24 | ₩10,951 | ₩11,406 | ₩10,417 | ₩10,604 | -3.17% | 2.5만 |
|---|
| 2026.08.21 | ₩10,885 | ₩11,259 | ₩10,684 | ₩11,058 | +1.60% | 1.8만 |
|---|
| 2026.08.20 | ₩10,364 | ₩10,965 | ₩10,230 | ₩10,885 | +5.03% | 1.9만 |
|---|
| 2026.08.19 | ₩10,497 | ₩10,898 | ₩10,431 | ₩10,524 | +0.25% | 2.3만 |
|---|
| 2026.08.18 | ₩10,097 | ₩10,644 | ₩10,097 | ₩10,177 | +0.79% | 2.3만 |
|---|
| 2026.08.17 | ₩11,045 | ₩11,045 | ₩9,950 | ₩10,310 | -6.65% | 4.3만 |
|---|
| 2026.08.14 | ₩11,940 | ₩12,127 | ₩11,012 | ₩11,045 | -7.49% | 3.9만 |
|---|
| 2026.08.13 | ₩11,766 | ₩12,354 | ₩10,951 | ₩11,673 | -0.79% | 4.5만 |
|---|
| 2026.08.12 | ₩12,821 | ₩13,208 | ₩11,432 | ₩11,726 | -8.54% | 4.1만 |
|---|
| 2026.08.11 | ₩12,621 | ₩13,342 | ₩12,399 | ₩12,567 | -0.42% | 5.7만 |
|---|
| 2026.08.10 | ₩11,820 | ₩12,521 | ₩11,471 | ₩12,434 | +5.20% | 4만 |
|---|
| 2026.08.07 | ₩10,644 | ₩12,501 | ₩10,644 | ₩12,153 | +14.18% | 8.9만 |
|---|
| 2026.08.06 | ₩11,219 | ₩11,339 | ₩10,417 | ₩10,738 | -4.29% | 5만 |
|---|
| 2026.08.05 | ₩10,711 | ₩11,325 | ₩10,087 | ₩11,232 | +4.86% | 5만 |
|---|
| 2026.08.04 | ₩10,163 | ₩11,018 | ₩10,139 | ₩10,764 | +5.91% | 6.1만 |
|---|
| 2026.08.03 | ₩9,656 | ₩10,364 | ₩9,656 | ₩10,003 | +3.60% | 4.1만 |
|---|
| 2026.07.31 | ₩9,683 | ₩10,244 | ₩9,242 | ₩9,482 | -2.07% | 7.8만 |
|---|
| 2026.07.30 | ₩9,870 | ₩9,930 | ₩9,215 | ₩9,763 | -1.08% | 4.5만 |
|---|
| 2026.07.29 | ₩9,175 | ₩10,297 | ₩9,002 | ₩9,870 | +7.57% | 9만 |
|---|
| 2026.07.28 | ₩8,895 | ₩9,643 | ₩8,721 | ₩9,509 | +6.91% | 5.7만 |
|---|
| 2026.07.27 | ₩8,133 | ₩9,055 | ₩8,133 | ₩8,774 | +7.88% | 4.1만 |
|---|
| 2026.07.24 | ₩8,394 | ₩8,721 | ₩8,307 | ₩8,481 | +1.03% | 2.6만 |
|---|
| 2026.07.23 | ₩8,267 | ₩8,788 | ₩8,160 | ₩8,307 | +0.48% | 4.9만 |
|---|
| 2026.07.22 | ₩8,254 | ₩8,534 | ₩8,093 | ₩8,334 | +0.97% | 6.1만 |
|---|
| 2026.07.21 | ₩8,527 | ₩8,527 | ₩8,160 | ₩8,254 | -3.21% | 3.8만 |
|---|
| 2026.07.20 | ₩8,547 | ₩8,674 | ₩8,180 | ₩8,334 | -2.50% | 5.9만 |
|---|
| 2026.07.17 | ₩8,641 | ₩8,935 | ₩8,507 | ₩8,601 | -0.46% | 3.7만 |
|---|
| 2026.07.16 | ₩8,855 | ₩8,855 | ₩8,387 | ₩8,801 | -0.60% | 6.9만 |
|---|
| 2026.07.15 | ₩9,215 | ₩9,509 | ₩8,534 | ₩8,588 | -6.81% | 20.3만 |
|---|
| 2026.07.14 | ₩9,416 | ₩9,803 | ₩9,095 | ₩9,189 | -2.41% | 9.3만 |
|---|
| 2026.07.13 | ₩9,562 | ₩9,883 | ₩9,389 | ₩9,456 | -1.12% | 6.6만 |
|---|
| 2026.07.10 | ₩10,724 | ₩10,724 | ₩9,349 | ₩9,509 | -11.33% | 7.8만 |
|---|
| 2026.07.09 | ₩10,471 | ₩11,018 | ₩10,163 | ₩10,324 | -1.40% | 8만 |
|---|
| 2026.07.08 | ₩10,244 | ₩10,818 | ₩9,402 | ₩10,471 | +2.22% | 9.1만 |
|---|
| 2026.07.07 | ₩9,950 | ₩10,658 | ₩9,721 | ₩10,471 | +5.23% | 10.3만 |
|---|
| 2026.07.06 | ₩9,616 | ₩10,531 | ₩9,282 | ₩10,030 | +4.31% | 15.3만 |
|---|
| 2026.07.02 | ₩8,948 | ₩9,749 | ₩8,948 | ₩9,429 | +5.37% | 24만 |
|---|
| 2026.07.01 | ₩7,078 | ₩9,135 | ₩7,078 | ₩8,868 | +25.28% | 26.3만 |
|---|
| 2026.06.30 | ₩8,093 | ₩8,093 | ₩6,825 | ₩6,918 | -14.52% | 33.2만 |
|---|
| 2026.06.29 | ₩8,521 | ₩8,521 | ₩7,345 | ₩8,027 | -5.80% | 25만 |
|---|
| 2026.06.26 | ₩8,120 | ₩9,068 | ₩7,880 | ₩8,267 | +1.81% | 48.8만 |
|---|
| 2026.06.25 | ₩9,522 | ₩9,830 | ₩8,160 | ₩8,214 | -13.74% | 11만 |
|---|
| 2026.06.24 | ₩9,429 | ₩9,776 | ₩9,179 | ₩9,456 | +0.28% | 10.2만 |
|---|
| 2026.06.23 | ₩9,522 | ₩10,350 | ₩9,175 | ₩9,322 | -2.10% | 10.4만 |
|---|
| 2026.06.22 | ₩10,030 | ₩10,063 | ₩9,349 | ₩9,856 | -1.73% | 8만 |
|---|
| 2026.06.18 | ₩9,389 | ₩10,551 | ₩9,389 | ₩10,030 | +6.83% | 16.6만 |
|---|
| 2026.06.17 | ₩8,574 | ₩10,274 | ₩8,574 | ₩9,282 | +8.26% | 15.8만 |
|---|
| 2026.06.16 | ₩7,920 | ₩8,320 | ₩7,759 | ₩8,160 | +3.04% | 7.8만 |
|---|
| 2026.06.15 | ₩8,067 | ₩8,921 | ₩7,800 | ₩7,946 | -1.49% | 11.2만 |
|---|
| 2026.06.12 | ₩7,412 | ₩8,801 | ₩7,412 | ₩8,067 | +8.83% | 20.8만 |
|---|
| 2026.06.11 | ₩6,918 | ₩7,759 | ₩6,680 | ₩7,212 | +4.25% | 12만 |
|---|
| 2026.06.10 | ₩7,880 | ₩8,033 | ₩6,704 | ₩7,065 | -10.34% | 23.4만 |
|---|
| 2026.06.09 | ₩9,522 | ₩10,204 | ₩7,866 | ₩8,187 | -14.03% | 18.1만 |
|---|
| 2026.06.08 | ₩9,295 | ₩9,596 | ₩9,211 | ₩9,255 | -0.43% | 4.3만 |
|---|
| 2026.06.05 | ₩9,456 | ₩9,629 | ₩9,108 | ₩9,416 | -0.42% | 3.3만 |
|---|
| 2026.06.04 | ₩9,469 | ₩9,696 | ₩9,175 | ₩9,536 | +0.71% | 3.3만 |
|---|
| 2026.06.03 | ₩10,350 | ₩10,350 | ₩9,482 | ₩9,629 | -6.97% | 5.5만 |
|---|
| 2026.06.02 | ₩10,511 | ₩10,684 | ₩10,177 | ₩10,644 | +1.27% | 5.2만 |
|---|
| 2026.06.01 | ₩9,562 | ₩10,805 | ₩9,476 | ₩10,511 | +9.92% | 8.6만 |
|---|
| 2026.05.29 | ₩9,776 | ₩10,217 | ₩9,616 | ₩9,736 | -0.41% | 5.6만 |
|---|
| 2026.05.28 | ₩9,816 | ₩10,344 | ₩9,629 | ₩9,923 | +1.09% | 3.9만 |
|---|
| 2026.05.27 | ₩9,856 | ₩10,177 | ₩9,135 | ₩9,910 | +0.54% | 5.7만 |
|---|
| 2026.05.26 | ₩9,736 | ₩10,204 | ₩9,516 | ₩9,896 | +1.65% | 5.5만 |
|---|
| 2026.05.22 | ₩9,496 | ₩9,749 | ₩9,082 | ₩9,589 | +0.98% | 4.2만 |
|---|
| 2026.05.21 | ₩9,482 | ₩9,963 | ₩9,008 | ₩9,429 | -0.56% | 6.6만 |
|---|
| 2026.05.20 | ₩9,295 | ₩9,749 | ₩8,935 | ₩9,696 | +4.31% | 6.5만 |
|---|
| 2026.05.19 | ₩8,841 | ₩9,389 | ₩8,616 | ₩9,309 | +5.29% | 5.1만 |
|---|
| 2026.05.18 | ₩8,721 | ₩9,148 | ₩8,414 | ₩8,774 | +0.61% | 8.3만 |
|---|
| 2026.05.15 | ₩8,961 | ₩9,135 | ₩8,628 | ₩8,774 | -2.09% | 10만 |
|---|
| 2026.05.14 | ₩9,749 | ₩10,090 | ₩8,841 | ₩9,068 | -6.99% | 7.7만 |
|---|
| 2026.05.13 | ₩10,097 | ₩10,751 | ₩9,723 | ₩9,936 | -1.59% | 10.2만 |
|---|
| 2026.05.12 | ₩10,431 | ₩10,831 | ₩9,776 | ₩10,270 | -1.54% | 8.7만 |
|---|
| 2026.05.11 | ₩11,392 | ₩11,392 | ₩9,976 | ₩10,324 | -9.38% | 10.2만 |
|---|
| 2026.05.08 | ₩11,165 | ₩11,552 | ₩10,537 | ₩11,446 | +2.51% | 8.3만 |
|---|
| 2026.05.07 | ₩11,125 | ₩11,519 | ₩10,591 | ₩11,045 | -0.72% | 8.9만 |
|---|
| 2026.05.06 | ₩11,713 | ₩11,713 | ₩10,337 | ₩10,898 | -6.96% | 15.5만 |
|---|
| 2026.05.05 | ₩10,070 | ₩11,666 | ₩9,375 | ₩11,512 | +14.32% | 23.2만 |
|---|
| 2026.05.04 | ₩11,005 | ₩11,440 | ₩9,229 | ₩10,310 | -6.31% | 25만 |
|---|
| 2026.05.01 | ₩10,337 | ₩11,619 | ₩10,325 | ₩11,058 | +6.98% | 14.7만 |
|---|
| 2026.04.30 | ₩9,002 | ₩10,310 | ₩8,588 | ₩10,310 | +14.54% | 17.4만 |
|---|
| 2026.04.29 | ₩9,456 | ₩9,576 | ₩8,634 | ₩9,042 | -4.38% | 9.4만 |
|---|
| 2026.04.28 | ₩9,936 | ₩10,337 | ₩9,242 | ₩9,335 | -6.05% | 11.5만 |
|---|
| 2026.04.27 | ₩8,788 | ₩9,856 | ₩8,774 | ₩9,856 | +12.16% | 15.2만 |
|---|
| 2026.04.24 | ₩8,788 | ₩9,002 | ₩8,319 | ₩8,588 | -2.28% | 6.6만 |
|---|
| 2026.04.23 | ₩9,189 | ₩9,335 | ₩8,081 | ₩8,734 | -4.94% | 9.9만 |
|---|
| 2026.04.22 | ₩9,456 | ₩9,494 | ₩8,821 | ₩9,335 | -1.27% | 7.1만 |
|---|
| 2026.04.21 | ₩10,003 | ₩10,163 | ₩8,694 | ₩9,269 | -7.34% | 21만 |
|---|
| 2026.04.20 | ₩8,881 | ₩10,163 | ₩8,694 | ₩10,163 | +14.44% | 20.2만 |
|---|
| 2026.04.17 | ₩8,815 | ₩9,148 | ₩8,334 | ₩9,108 | +3.33% | 18.6만 |
|---|
| 2026.04.16 | ₩7,866 | ₩9,042 | ₩7,733 | ₩8,868 | +12.73% | 35.2만 |
|---|
| 2026.04.15 | ₩7,225 | ₩7,798 | ₩7,012 | ₩7,586 | +4.99% | 13.9만 |
|---|
| 2026.04.14 | ₩7,185 | ₩7,412 | ₩6,638 | ₩7,305 | +1.67% | 18.1만 |
|---|
| 2026.04.13 | ₩5,810 | ₩7,292 | ₩5,810 | ₩7,239 | +24.60% | 29.2만 |
|---|
| 2026.04.10 | ₩5,770 | ₩6,598 | ₩5,502 | ₩6,090 | +5.56% | 27.4만 |
|---|
| 2026.04.09 | ₩5,462 | ₩5,796 | ₩5,008 | ₩5,636 | +3.18% | 22.1만 |
|---|
| 2026.04.08 | ₩7,546 | ₩7,746 | ₩4,975 | ₩5,182 | -31.33% | 140.4만 |
|---|
| 2026.04.07 | ₩6,050 | ₩6,451 | ₩5,396 | ₩5,890 | -2.65% | 150.4만 |
|---|
| 2026.04.06 | ₩5,596 | ₩6,170 | ₩5,556 | ₩5,903 | +5.49% | 3.9만 |
|---|
| 2026.04.02 | ₩5,569 | ₩5,903 | ₩5,542 | ₩5,729 | +2.88% | 4.4만 |
|---|
| 2026.04.01 | ₩5,850 | ₩6,050 | ₩5,596 | ₩5,729 | -2.05% | 6.4만 |
|---|
| 2026.03.31 | ₩5,756 | ₩6,050 | ₩5,583 | ₩5,729 | -0.46% | 8.4만 |
|---|
| 2026.03.30 | ₩5,249 | ₩6,017 | ₩5,075 | ₩5,663 | +7.89% | 8.3만 |
|---|
| 2026.03.27 | ₩5,476 | ₩5,476 | ₩5,075 | ₩5,275 | -3.66% | 5.2만 |
|---|
| 2026.03.26 | ₩5,396 | ₩5,796 | ₩5,315 | ₩5,502 | +1.98% | 4.2만 |
|---|
| 2026.03.25 | ₩5,342 | ₩5,723 | ₩5,222 | ₩5,476 | +2.50% | 17.3만 |
|---|
| 2026.03.24 | ₩5,195 | ₩5,195 | ₩4,848 | ₩5,169 | -0.51% | 7.5만 |
|---|
| 2026.03.23 | ₩5,075 | ₩5,295 | ₩4,808 | ₩5,155 | +1.58% | 6.7만 |
|---|
| 2026.03.20 | ₩4,955 | ₩5,262 | ₩4,761 | ₩4,955 | 0.00% | 21.3만 |
|---|
| 2026.03.19 | ₩4,768 | ₩5,122 | ₩4,701 | ₩4,968 | +4.20% | 4.7만 |
|---|
| 2026.03.18 | ₩4,781 | ₩4,941 | ₩4,581 | ₩4,928 | +3.07% | 11.5만 |
|---|
| 2026.03.17 | ₩4,955 | ₩5,315 | ₩4,756 | ₩4,915 | -0.81% | 6.6만 |
|---|
| 2026.03.16 | ₩5,008 | ₩5,289 | ₩4,601 | ₩4,955 | -1.07% | 11.7만 |
|---|
| 2026.03.13 | ₩5,369 | ₩5,489 | ₩4,941 | ₩4,955 | -7.71% | 8.7만 |
|---|
| 2026.03.12 | ₩5,542 | ₩5,677 | ₩5,035 | ₩5,249 | -5.30% | 9.2만 |
|---|
| 2026.03.11 | ₩5,542 | ₩6,037 | ₩5,396 | ₩5,609 | +1.20% | 12.1만 |
|---|
| 2026.03.10 | ₩5,729 | ₩5,919 | ₩5,436 | ₩5,529 | -3.50% | 6.5만 |
|---|
| 2026.03.09 | ₩5,983 | ₩6,017 | ₩5,502 | ₩5,836 | -2.46% | 10.9만 |
|---|
| 2026.03.06 | ₩5,970 | ₩6,464 | ₩5,770 | ₩6,117 | +2.46% | 14만 |
|---|
| 2026.03.05 | ₩5,396 | ₩6,221 | ₩5,302 | ₩6,077 | +12.62% | 13.4만 |
|---|
| 2026.03.04 | ₩5,542 | ₩5,890 | ₩5,385 | ₩5,542 | 0.00% | 7.4만 |
|---|
| 2026.03.03 | ₩5,315 | ₩5,716 | ₩4,968 | ₩5,476 | +3.02% | 21.7만 |
|---|
| 2026.03.02 | ₩5,462 | ₩5,703 | ₩5,249 | ₩5,462 | 0.00% | 13.7만 |
|---|
| 2026.02.27 | ₩5,756 | ₩5,836 | ₩5,396 | ₩5,596 | -2.78% | 16.3만 |
|---|
| 2026.02.26 | ₩5,342 | ₩6,210 | ₩5,302 | ₩5,943 | +11.25% | 21.2만 |
|---|
| 2026.02.25 | ₩5,382 | ₩5,609 | ₩5,115 | ₩5,342 | -0.74% | 17.5만 |
|---|
| 2026.02.24 | ₩5,810 | ₩5,997 | ₩5,035 | ₩5,409 | -6.90% | 24.9만 |
|---|
| 2026.02.23 | ₩6,811 | ₩6,811 | ₩5,743 | ₩5,796 | -14.90% | 24.9만 |
|---|
| 2026.02.20 | ₩7,359 | ₩7,586 | ₩6,858 | ₩6,878 | -6.53% | 16.5만 |
|---|
| 2026.02.19 | ₩7,880 | ₩7,880 | ₩6,898 | ₩7,252 | -7.97% | 17.5만 |
|---|
| 2026.02.18 | ₩7,199 | ₩7,973 | ₩7,158 | ₩7,773 | +7.98% | 26.2만 |
|---|
| 2026.02.17 | ₩7,492 | ₩7,719 | ₩7,185 | ₩7,212 | -3.74% | 15만 |
|---|
| 2026.02.13 | ₩7,719 | ₩8,227 | ₩7,613 | ₩7,613 | -1.38% | 16.4만 |
|---|
| 2026.02.12 | ₩8,601 | ₩8,668 | ₩7,519 | ₩7,639 | -11.18% | 24.2만 |
|---|
| 2026.02.11 | ₩10,083 | ₩10,083 | ₩8,454 | ₩8,614 | -14.57% | 28.4만 |
|---|
| 2026.02.10 | ₩10,484 | ₩10,631 | ₩9,763 | ₩9,990 | -4.71% | 10.8만 |
|---|
| 2026.02.09 | ₩10,484 | ₩10,684 | ₩9,838 | ₩10,497 | +0.13% | 14.2만 |
|---|
| 2026.02.06 | ₩10,457 | ₩10,938 | ₩10,417 | ₩10,431 | -0.26% | 9.8만 |
|---|
| 2026.02.05 | ₩11,472 | ₩11,506 | ₩10,204 | ₩10,257 | -10.59% | 18.5만 |
|---|
| 2026.02.04 | ₩11,619 | ₩11,820 | ₩10,898 | ₩11,566 | -0.46% | 21.5만 |
|---|
| 2026.02.03 | ₩12,835 | ₩12,835 | ₩11,178 | ₩11,552 | -9.99% | 29.5만 |
|---|
| 2026.02.02 | ₩12,020 | ₩13,289 | ₩11,986 | ₩12,941 | +7.67% | 15.5만 |
|---|
| 2026.01.30 | ₩12,861 | ₩13,222 | ₩11,633 | ₩12,087 | -6.02% | 22.8만 |
|---|
| 2026.01.29 | ₩12,020 | ₩13,115 | ₩11,986 | ₩12,928 | +7.56% | 34.6만 |
|---|
| 2026.01.28 | ₩12,020 | ₩12,314 | ₩11,726 | ₩12,020 | 0.00% | 19.1만 |
|---|
| 2026.01.27 | ₩11,833 | ₩11,966 | ₩11,194 | ₩11,966 | +1.13% | 20.9만 |
|---|
| 2026.01.26 | ₩12,688 | ₩12,688 | ₩11,446 | ₩11,860 | -6.53% | 24.3만 |
|---|
| 2026.01.23 | ₩13,022 | ₩13,115 | ₩12,567 | ₩12,674 | -2.67% | 15만 |
|---|
| 2026.01.22 | ₩11,913 | ₩12,995 | ₩11,836 | ₩12,981 | +8.97% | 18.5만 |
|---|
| 2026.01.21 | ₩11,579 | ₩12,167 | ₩11,098 | ₩11,766 | +1.61% | 23.4만 |
|---|
| 2026.01.20 | ₩11,766 | ₩12,140 | ₩11,352 | ₩11,352 | -3.52% | 25.5만 |
|---|
| 2026.01.16 | ₩13,182 | ₩13,589 | ₩12,073 | ₩12,287 | -6.79% | 26.5만 |
|---|
| 2026.01.15 | ₩11,886 | ₩14,157 | ₩11,806 | ₩13,182 | +10.90% | 33.5만 |
|---|
| 2026.01.14 | ₩11,219 | ₩11,929 | ₩10,939 | ₩11,739 | +4.64% | 23.3만 |
|---|
| 2026.01.13 | ₩12,153 | ₩12,234 | ₩11,085 | ₩11,205 | -7.80% | 28.3만 |
|---|
| 2026.01.12 | ₩12,861 | ₩13,355 | ₩12,140 | ₩12,380 | -3.74% | 24.1만 |
|---|
| 2026.01.09 | ₩12,020 | ₩13,015 | ₩11,840 | ₩12,955 | +7.78% | 27.6만 |
|---|
| 2026.01.08 | ₩10,831 | ₩11,940 | ₩10,724 | ₩11,886 | +9.74% | 15.9만 |
|---|
| 2026.01.07 | ₩11,446 | ₩11,686 | ₩10,611 | ₩10,831 | -5.37% | 12.3만 |
|---|
| 2026.01.06 | ₩10,764 | ₩11,646 | ₩10,484 | ₩11,312 | +5.09% | 23.1만 |
|---|
| 2026.01.05 | ₩11,192 | ₩11,192 | ₩10,310 | ₩10,524 | -5.97% | 25.3만 |
|---|
| 2026.01.02 | ₩12,688 | ₩12,995 | ₩11,072 | ₩11,352 | -10.53% | 43.9만 |
|---|
| 2025.12.31 | ₩10,991 | ₩12,648 | ₩10,805 | ₩12,421 | +13.00% | 38만 |
|---|
| 2025.12.30 | ₩10,698 | ₩11,526 | ₩10,297 | ₩10,991 | +2.75% | 30.3만 |
|---|
| 2025.12.29 | ₩9,482 | ₩11,686 | ₩9,416 | ₩10,457 | +10.28% | 65.6만 |
|---|
| 2025.12.26 | ₩9,736 | ₩9,816 | ₩9,402 | ₩9,576 | -1.65% | 23.4만 |
|---|
| 2025.12.24 | ₩9,335 | ₩9,816 | ₩9,335 | ₩9,696 | +3.86% | 6.3만 |
|---|
| 2025.12.23 | ₩10,110 | ₩10,163 | ₩9,282 | ₩9,375 | -7.27% | 19.6만 |
|---|
| 2025.12.22 | ₩10,537 | ₩10,537 | ₩10,017 | ₩10,177 | -3.42% | 14.9만 |
|---|
| 2025.12.19 | ₩11,606 | ₩11,782 | ₩9,776 | ₩10,337 | -10.93% | 40만 |
|---|
| 2025.12.18 | ₩9,790 | ₩11,820 | ₩9,716 | ₩11,606 | +18.55% | 55.6만 |
|---|
| 2025.12.17 | ₩8,935 | ₩9,910 | ₩8,908 | ₩9,496 | +6.28% | 51.7만 |
|---|
| 2025.12.16 | ₩8,240 | ₩10,791 | ₩8,214 | ₩8,828 | +7.13% | 154만 |
|---|
| 2025.12.15 | ₩8,093 | ₩8,174 | ₩7,512 | ₩7,573 | -6.44% | 11.6만 |
|---|
| 2025.12.12 | ₩8,427 | ₩8,734 | ₩7,920 | ₩8,160 | -3.17% | 25만 |
|---|
| 2025.12.11 | ₩7,118 | ₩8,401 | ₩6,210 | ₩8,080 | +13.51% | 73.2만 |
|---|
| 2025.12.10 | ₩10,270 | ₩10,965 | ₩10,083 | ₩10,297 | +0.26% | 28.7만 |
|---|
| 2025.12.09 | ₩9,923 | ₩10,818 | ₩9,896 | ₩10,070 | +1.48% | 11.5만 |
|---|
| 2025.12.08 | ₩9,763 | ₩10,204 | ₩9,683 | ₩9,816 | +0.55% | 12만 |
|---|
| 2025.12.05 | ₩10,217 | ₩10,417 | ₩9,616 | ₩9,683 | -5.23% | 20.5만 |
|---|
| 2025.12.04 | ₩10,350 | ₩10,671 | ₩10,117 | ₩10,150 | -1.94% | 10만 |
|---|
| 2025.12.03 | ₩10,684 | ₩10,951 | ₩10,177 | ₩10,444 | -2.25% | 12.5만 |
|---|
| 2025.12.02 | ₩11,018 | ₩11,446 | ₩10,684 | ₩10,698 | -2.91% | 17.9만 |
|---|
| 2025.12.01 | ₩13,142 | ₩13,556 | ₩10,764 | ₩10,885 | -17.17% | 23.8만 |
|---|
| 2025.11.28 | ₩14,143 | ₩14,143 | ₩12,941 | ₩13,342 | -5.67% | 11.9만 |
|---|
| 2025.11.26 | ₩16,961 | ₩16,961 | ₩13,863 | ₩13,970 | -17.64% | 19.2만 |
|---|
| 2025.11.25 | ₩15,840 | ₩17,415 | ₩15,826 | ₩17,188 | +8.52% | 13.3만 |
|---|
| 2025.11.24 | ₩14,678 | ₩16,053 | ₩14,571 | ₩15,372 | +4.73% | 11.2만 |
|---|
| 2025.11.21 | ₩12,260 | ₩15,412 | ₩12,260 | ₩14,451 | +17.86% | 24.3만 |
|---|
| 2025.11.20 | ₩13,489 | ₩13,890 | ₩12,214 | ₩12,260 | -9.11% | 12.5만 |
|---|
| 2025.11.19 | ₩13,970 | ₩14,816 | ₩13,249 | ₩13,395 | -4.11% | 15.8만 |
|---|
| 2025.11.18 | ₩13,369 | ₩14,424 | ₩13,329 | ₩14,023 | +4.90% | 6.1만 |
|---|
| 2025.11.17 | ₩14,023 | ₩14,597 | ₩13,355 | ₩13,436 | -4.19% | 7.8만 |
|---|
| 2025.11.14 | ₩13,436 | ₩15,052 | ₩13,355 | ₩14,117 | +5.07% | 8.3만 |
|---|
| 2025.11.13 | ₩13,369 | ₩14,370 | ₩13,255 | ₩13,676 | +2.30% | 13만 |
|---|
| 2025.11.12 | ₩15,212 | ₩15,379 | ₩13,195 | ₩13,516 | -11.15% | 10.3만 |
|---|
| 2025.11.11 | ₩15,439 | ₩15,834 | ₩14,958 | ₩15,212 | -1.47% | 14.6만 |
|---|
| 2025.11.10 | ₩14,931 | ₩16,026 | ₩14,931 | ₩15,305 | +2.50% | 19.8만 |
|---|
| 2025.11.07 | ₩15,198 | ₩15,452 | ₩14,322 | ₩14,771 | -2.81% | 10.7만 |
|---|
| 2025.11.06 | ₩16,801 | ₩17,215 | ₩15,172 | ₩15,239 | -9.30% | 10.2만 |
|---|
| 2025.11.05 | ₩16,507 | ₩17,162 | ₩16,467 | ₩16,801 | +1.78% | 10.5만 |
|---|
| 2025.11.04 | ₩16,935 | ₩17,215 | ₩16,414 | ₩16,521 | -2.44% | 9.4만 |
|---|
| 2025.11.03 | ₩17,469 | ₩18,018 | ₩16,855 | ₩17,309 | -0.92% | 7.1만 |
|---|
| 2025.10.31 | ₩16,761 | ₩18,097 | ₩16,721 | ₩17,536 | +4.62% | 7.5만 |
|---|
| 2025.10.30 | ₩16,681 | ₩17,108 | ₩16,026 | ₩16,721 | +0.24% | 11.3만 |
|---|
| 2025.10.29 | ₩17,829 | ₩18,123 | ₩16,387 | ₩16,721 | -6.22% | 17.9만 |
|---|
| 2025.10.28 | ₩19,098 | ₩19,352 | ₩17,696 | ₩18,016 | -5.66% | 14.3만 |
|---|
| 2025.10.27 | ₩22,584 | ₩22,584 | ₩18,965 | ₩19,352 | -14.31% | 16.9만 |
|---|
| 2025.10.24 | ₩23,238 | ₩23,706 | ₩22,470 | ₩22,544 | -2.99% | 4만 |
|---|
| 2025.10.23 | ₩23,011 | ₩23,305 | ₩22,050 | ₩22,838 | -0.75% | 10.3만 |
|---|
| 2025.10.22 | ₩23,799 | ₩24,467 | ₩22,309 | ₩22,864 | -3.93% | 6.2만 |
|---|
| 2025.10.21 | ₩23,399 | ₩24,641 | ₩22,718 | ₩23,920 | +2.23% | 7.7만 |
|---|
| 2025.10.20 | ₩22,023 | ₩23,492 | ₩21,382 | ₩23,465 | +6.55% | 11.5만 |
|---|
| 2025.10.17 | ₩19,566 | ₩22,691 | ₩19,379 | ₩21,689 | +10.85% | 16.4만 |
|---|
| 2025.10.16 | ₩18,831 | ₩20,955 | ₩18,698 | ₩19,859 | +5.46% | 9.1만 |
|---|
| 2025.10.15 | ₩18,297 | ₩18,830 | ₩18,210 | ₩18,564 | +1.46% | 3.2만 |
|---|
| 2025.10.14 | ₩18,471 | ₩19,005 | ₩18,163 | ₩18,163 | -1.66% | 4.4만 |
|---|
| 2025.10.13 | ₩18,885 | ₩19,429 | ₩18,577 | ₩18,751 | -0.71% | 6만 |
|---|
| 2025.10.10 | ₩20,474 | ₩20,674 | ₩18,657 | ₩18,698 | -8.68% | 6.2만 |
|---|