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 | ₩8,089 | ₩8,730 | ₩7,996 | ₩8,156 | +0.83% | 1.6만 |
| 2026.10.08 | ₩8,290 | ₩8,797 | ₩8,016 | ₩8,196 | -1.13% | 5.7만 |
| 2026.10.07 | ₩7,636 | ₩8,717 | ₩7,636 | ₩8,410 | +10.14% | 7.3만 |
| 2026.10.06 | ₩7,542 | ₩7,849 | ₩7,542 | ₩7,689 | +1.95% | 1.5만 |
| 2026.10.05 | ₩7,542 | ₩7,876 | ₩7,529 | ₩7,529 | -0.18% | 1.9만 |
| 2026.10.02 | ₩7,449 | ₩7,802 | ₩7,449 | ₩7,622 | +2.33% | 2.1만 |
| 2026.10.01 | ₩7,622 | ₩7,742 | ₩7,409 | ₩7,475 | -1.93% | 1.9만 |
| 2026.09.30 | ₩7,822 | ₩7,822 | ₩7,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,689 |
| -1.71% |
| 1.5만 |
| 2026.09.29 | ₩8,049 | ₩8,396 | ₩7,716 | ₩7,742 | -3.81% | 11.1만 |
|---|
| 2026.09.28 | ₩8,063 | ₩8,129 | ₩7,676 | ₩8,023 | -0.50% | 5.2만 |
|---|
| 2026.09.25 | ₩8,250 | ₩8,356 | ₩7,889 | ₩7,943 | -3.72% | 2.5만 |
|---|
| 2026.09.24 | ₩8,063 | ₩8,243 | ₩7,662 | ₩8,169 | +1.32% | 5.5만 |
|---|
| 2026.09.23 | ₩7,902 | ₩8,276 | ₩7,742 | ₩7,902 | 0.00% | 10만 |
|---|
| 2026.09.22 | ₩8,410 | ₩8,904 | ₩7,876 | ₩7,929 | -5.71% | 6.6만 |
|---|
| 2026.09.21 | ₩8,143 | ₩8,450 | ₩7,876 | ₩7,929 | -2.62% | 7.1만 |
|---|
| 2026.09.18 | ₩9,077 | ₩9,611 | ₩8,263 | ₩8,263 | -8.97% | 18.1만 |
|---|
| 2026.09.17 | ₩8,076 | ₩9,144 | ₩8,076 | ₩8,450 | +4.63% | 10.8만 |
|---|
| 2026.09.16 | ₩7,876 | ₩8,263 | ₩7,682 | ₩8,143 | +3.39% | 9.6만 |
|---|
| 2026.09.15 | ₩6,421 | ₩7,876 | ₩6,076 | ₩7,729 | +20.37% | 17.8만 |
|---|
| 2026.09.14 | ₩5,606 | ₩6,621 | ₩5,606 | ₩6,554 | +16.90% | 13.9만 |
|---|
| 2026.09.11 | ₩5,633 | ₩5,980 | ₩5,593 | ₩5,767 | +2.37% | 12.7만 |
|---|
| 2026.09.10 | ₩7,262 | ₩7,395 | ₩5,566 | ₩5,593 | -22.98% | 45.6만 |
|---|
| 2026.09.09 | ₩8,864 | ₩8,962 | ₩8,156 | ₩8,503 | -4.07% | 11.3만 |
|---|
| 2026.09.08 | ₩9,037 | ₩9,257 | ₩8,750 | ₩8,904 | -1.48% | 4.5만 |
|---|
| 2026.09.04 | ₩8,663 | ₩9,197 | ₩8,303 | ₩9,091 | +4.93% | 5.5만 |
|---|
| 2026.09.03 | ₩9,050 | ₩9,312 | ₩8,582 | ₩8,677 | -4.13% | 3.9만 |
|---|
| 2026.09.02 | ₩8,850 | ₩9,064 | ₩8,677 | ₩8,810 | -0.45% | 4.4만 |
|---|
| 2026.09.01 | ₩9,104 | ₩9,117 | ₩8,597 | ₩8,717 | -4.25% | 3.2만 |
|---|
| 2026.08.31 | ₩9,117 | ₩9,345 | ₩8,677 | ₩9,184 | +0.73% | 7.5만 |
|---|
| 2026.08.28 | ₩8,730 | ₩9,558 | ₩8,610 | ₩9,251 | +5.96% | 7.5만 |
|---|
| 2026.08.27 | ₩9,237 | ₩9,288 | ₩8,543 | ₩8,850 | -4.19% | 6.7만 |
|---|
| 2026.08.26 | ₩10,612 | ₩10,886 | ₩8,957 | ₩9,157 | -13.71% | 12만 |
|---|
| 2026.08.25 | ₩10,679 | ₩10,746 | ₩10,352 | ₩10,532 | -1.38% | 5.3만 |
|---|
| 2026.08.24 | ₩10,946 | ₩11,400 | ₩10,412 | ₩10,599 | -3.17% | 2.5만 |
|---|
| 2026.08.21 | ₩10,879 | ₩11,253 | ₩10,679 | ₩11,053 | +1.60% | 1.8만 |
|---|
| 2026.08.20 | ₩10,359 | ₩10,959 | ₩10,225 | ₩10,879 | +5.03% | 1.9만 |
|---|
| 2026.08.19 | ₩10,492 | ₩10,893 | ₩10,425 | ₩10,519 | +0.25% | 2.3만 |
|---|
| 2026.08.18 | ₩10,092 | ₩10,639 | ₩10,092 | ₩10,172 | +0.79% | 2.3만 |
|---|
| 2026.08.17 | ₩11,039 | ₩11,039 | ₩9,945 | ₩10,305 | -6.65% | 4.3만 |
|---|
| 2026.08.14 | ₩11,934 | ₩12,121 | ₩11,006 | ₩11,039 | -7.49% | 3.9만 |
|---|
| 2026.08.13 | ₩11,760 | ₩12,348 | ₩10,946 | ₩11,667 | -0.79% | 4.5만 |
|---|
| 2026.08.12 | ₩12,815 | ₩13,202 | ₩11,427 | ₩11,720 | -8.54% | 4.1만 |
|---|
| 2026.08.11 | ₩12,615 | ₩13,335 | ₩12,393 | ₩12,561 | -0.42% | 5.7만 |
|---|
| 2026.08.10 | ₩11,814 | ₩12,515 | ₩11,465 | ₩12,428 | +5.20% | 4만 |
|---|
| 2026.08.07 | ₩10,639 | ₩12,494 | ₩10,639 | ₩12,147 | +14.18% | 8.9만 |
|---|
| 2026.08.06 | ₩11,213 | ₩11,333 | ₩10,412 | ₩10,732 | -4.29% | 5만 |
|---|
| 2026.08.05 | ₩10,706 | ₩11,320 | ₩10,082 | ₩11,226 | +4.86% | 5만 |
|---|
| 2026.08.04 | ₩10,158 | ₩11,013 | ₩10,134 | ₩10,759 | +5.91% | 6.1만 |
|---|
| 2026.08.03 | ₩9,651 | ₩10,359 | ₩9,651 | ₩9,998 | +3.60% | 4.1만 |
|---|
| 2026.07.31 | ₩9,678 | ₩10,239 | ₩9,237 | ₩9,478 | -2.07% | 7.8만 |
|---|
| 2026.07.30 | ₩9,865 | ₩9,925 | ₩9,211 | ₩9,758 | -1.08% | 4.5만 |
|---|
| 2026.07.29 | ₩9,171 | ₩10,292 | ₩8,997 | ₩9,865 | +7.57% | 9만 |
|---|
| 2026.07.28 | ₩8,890 | ₩9,638 | ₩8,717 | ₩9,504 | +6.91% | 5.7만 |
|---|
| 2026.07.27 | ₩8,129 | ₩9,050 | ₩8,129 | ₩8,770 | +7.88% | 4.1만 |
|---|
| 2026.07.24 | ₩8,390 | ₩8,717 | ₩8,303 | ₩8,476 | +1.03% | 2.6만 |
|---|
| 2026.07.23 | ₩8,263 | ₩8,784 | ₩8,156 | ₩8,303 | +0.48% | 4.9만 |
|---|
| 2026.07.22 | ₩8,250 | ₩8,530 | ₩8,089 | ₩8,330 | +0.97% | 6.1만 |
|---|
| 2026.07.21 | ₩8,523 | ₩8,523 | ₩8,156 | ₩8,250 | -3.21% | 3.8만 |
|---|
| 2026.07.20 | ₩8,543 | ₩8,670 | ₩8,176 | ₩8,330 | -2.50% | 5.9만 |
|---|
| 2026.07.17 | ₩8,637 | ₩8,930 | ₩8,503 | ₩8,597 | -0.46% | 3.7만 |
|---|
| 2026.07.16 | ₩8,850 | ₩8,850 | ₩8,383 | ₩8,797 | -0.60% | 6.9만 |
|---|
| 2026.07.15 | ₩9,211 | ₩9,504 | ₩8,530 | ₩8,583 | -6.81% | 20.3만 |
|---|
| 2026.07.14 | ₩9,411 | ₩9,798 | ₩9,091 | ₩9,184 | -2.41% | 9.3만 |
|---|
| 2026.07.13 | ₩9,558 | ₩9,878 | ₩9,384 | ₩9,451 | -1.12% | 6.6만 |
|---|
| 2026.07.10 | ₩10,719 | ₩10,719 | ₩9,344 | ₩9,504 | -11.33% | 7.8만 |
|---|
| 2026.07.09 | ₩10,465 | ₩11,013 | ₩10,158 | ₩10,319 | -1.40% | 8만 |
|---|
| 2026.07.08 | ₩10,239 | ₩10,813 | ₩9,398 | ₩10,465 | +2.22% | 9.1만 |
|---|
| 2026.07.07 | ₩9,945 | ₩10,652 | ₩9,717 | ₩10,465 | +5.23% | 10.3만 |
|---|
| 2026.07.06 | ₩9,611 | ₩10,526 | ₩9,277 | ₩10,025 | +4.31% | 15.3만 |
|---|
| 2026.07.02 | ₩8,944 | ₩9,745 | ₩8,944 | ₩9,424 | +5.37% | 24만 |
|---|
| 2026.07.01 | ₩7,075 | ₩9,131 | ₩7,075 | ₩8,864 | +25.28% | 26.3만 |
|---|
| 2026.06.30 | ₩8,089 | ₩8,089 | ₩6,821 | ₩6,915 | -14.52% | 33.2만 |
|---|
| 2026.06.29 | ₩8,517 | ₩8,517 | ₩7,342 | ₩8,023 | -5.80% | 25만 |
|---|
| 2026.06.26 | ₩8,116 | ₩9,064 | ₩7,876 | ₩8,263 | +1.81% | 48.8만 |
|---|
| 2026.06.25 | ₩9,518 | ₩9,825 | ₩8,156 | ₩8,210 | -13.74% | 11만 |
|---|
| 2026.06.24 | ₩9,424 | ₩9,771 | ₩9,175 | ₩9,451 | +0.28% | 10.2만 |
|---|
| 2026.06.23 | ₩9,518 | ₩10,345 | ₩9,171 | ₩9,317 | -2.10% | 10.4만 |
|---|
| 2026.06.22 | ₩10,025 | ₩10,058 | ₩9,344 | ₩9,851 | -1.73% | 8만 |
|---|
| 2026.06.18 | ₩9,384 | ₩10,546 | ₩9,384 | ₩10,025 | +6.83% | 16.6만 |
|---|
| 2026.06.17 | ₩8,570 | ₩10,269 | ₩8,570 | ₩9,277 | +8.26% | 15.8만 |
|---|
| 2026.06.16 | ₩7,916 | ₩8,316 | ₩7,756 | ₩8,156 | +3.04% | 7.8만 |
|---|
| 2026.06.15 | ₩8,063 | ₩8,917 | ₩7,796 | ₩7,943 | -1.49% | 11.2만 |
|---|
| 2026.06.12 | ₩7,409 | ₩8,797 | ₩7,409 | ₩8,063 | +8.83% | 20.8만 |
|---|
| 2026.06.11 | ₩6,915 | ₩7,756 | ₩6,677 | ₩7,208 | +4.25% | 12만 |
|---|
| 2026.06.10 | ₩7,876 | ₩8,029 | ₩6,701 | ₩7,062 | -10.34% | 23.4만 |
|---|
| 2026.06.09 | ₩9,518 | ₩10,198 | ₩7,862 | ₩8,183 | -14.03% | 18.1만 |
|---|
| 2026.06.08 | ₩9,291 | ₩9,591 | ₩9,207 | ₩9,251 | -0.43% | 4.3만 |
|---|
| 2026.06.05 | ₩9,451 | ₩9,624 | ₩9,104 | ₩9,411 | -0.42% | 3.3만 |
|---|
| 2026.06.04 | ₩9,464 | ₩9,691 | ₩9,171 | ₩9,531 | +0.71% | 3.3만 |
|---|
| 2026.06.03 | ₩10,345 | ₩10,345 | ₩9,478 | ₩9,624 | -6.97% | 5.5만 |
|---|
| 2026.06.02 | ₩10,506 | ₩10,679 | ₩10,172 | ₩10,639 | +1.27% | 5.2만 |
|---|
| 2026.06.01 | ₩9,558 | ₩10,799 | ₩9,471 | ₩10,506 | +9.92% | 8.6만 |
|---|
| 2026.05.29 | ₩9,771 | ₩10,212 | ₩9,611 | ₩9,731 | -0.41% | 5.6만 |
|---|
| 2026.05.28 | ₩9,811 | ₩10,339 | ₩9,624 | ₩9,918 | +1.09% | 3.9만 |
|---|
| 2026.05.27 | ₩9,851 | ₩10,172 | ₩9,131 | ₩9,905 | +0.54% | 5.7만 |
|---|
| 2026.05.26 | ₩9,731 | ₩10,198 | ₩9,511 | ₩9,891 | +1.65% | 5.5만 |
|---|
| 2026.05.22 | ₩9,491 | ₩9,745 | ₩9,077 | ₩9,584 | +0.98% | 4.2만 |
|---|
| 2026.05.21 | ₩9,478 | ₩9,958 | ₩9,004 | ₩9,424 | -0.56% | 6.6만 |
|---|
| 2026.05.20 | ₩9,291 | ₩9,745 | ₩8,930 | ₩9,691 | +4.31% | 6.5만 |
|---|
| 2026.05.19 | ₩8,837 | ₩9,384 | ₩8,611 | ₩9,304 | +5.29% | 5.1만 |
|---|
| 2026.05.18 | ₩8,717 | ₩9,144 | ₩8,410 | ₩8,770 | +0.61% | 8.3만 |
|---|
| 2026.05.15 | ₩8,957 | ₩9,131 | ₩8,623 | ₩8,770 | -2.09% | 10만 |
|---|
| 2026.05.14 | ₩9,745 | ₩10,085 | ₩8,837 | ₩9,064 | -6.99% | 7.7만 |
|---|
| 2026.05.13 | ₩10,092 | ₩10,746 | ₩9,718 | ₩9,932 | -1.59% | 10.2만 |
|---|
| 2026.05.12 | ₩10,425 | ₩10,826 | ₩9,771 | ₩10,265 | -1.54% | 8.7만 |
|---|
| 2026.05.11 | ₩11,387 | ₩11,387 | ₩9,972 | ₩10,319 | -9.38% | 10.2만 |
|---|
| 2026.05.08 | ₩11,160 | ₩11,547 | ₩10,532 | ₩11,440 | +2.51% | 8.3만 |
|---|
| 2026.05.07 | ₩11,120 | ₩11,513 | ₩10,586 | ₩11,039 | -0.72% | 8.9만 |
|---|
| 2026.05.06 | ₩11,707 | ₩11,707 | ₩10,332 | ₩10,893 | -6.96% | 15.5만 |
|---|
| 2026.05.05 | ₩10,065 | ₩11,660 | ₩9,371 | ₩11,507 | +14.32% | 23.2만 |
|---|
| 2026.05.04 | ₩10,999 | ₩11,435 | ₩9,224 | ₩10,305 | -6.31% | 25만 |
|---|
| 2026.05.01 | ₩10,332 | ₩11,613 | ₩10,320 | ₩11,053 | +6.98% | 14.7만 |
|---|
| 2026.04.30 | ₩8,997 | ₩10,305 | ₩8,583 | ₩10,305 | +14.54% | 17.4만 |
|---|
| 2026.04.29 | ₩9,451 | ₩9,571 | ₩8,630 | ₩9,037 | -4.38% | 9.4만 |
|---|
| 2026.04.28 | ₩9,932 | ₩10,332 | ₩9,237 | ₩9,331 | -6.05% | 11.5만 |
|---|
| 2026.04.27 | ₩8,784 | ₩9,851 | ₩8,770 | ₩9,851 | +12.16% | 15.2만 |
|---|
| 2026.04.24 | ₩8,784 | ₩8,997 | ₩8,315 | ₩8,583 | -2.28% | 6.6만 |
|---|
| 2026.04.23 | ₩9,184 | ₩9,331 | ₩8,077 | ₩8,730 | -4.94% | 9.9만 |
|---|
| 2026.04.22 | ₩9,451 | ₩9,490 | ₩8,817 | ₩9,331 | -1.27% | 7.1만 |
|---|
| 2026.04.21 | ₩9,998 | ₩10,158 | ₩8,690 | ₩9,264 | -7.34% | 21만 |
|---|
| 2026.04.20 | ₩8,877 | ₩10,158 | ₩8,690 | ₩10,158 | +14.44% | 20.2만 |
|---|
| 2026.04.17 | ₩8,810 | ₩9,144 | ₩8,330 | ₩9,104 | +3.33% | 18.6만 |
|---|
| 2026.04.16 | ₩7,862 | ₩9,037 | ₩7,729 | ₩8,864 | +12.73% | 35.2만 |
|---|
| 2026.04.15 | ₩7,222 | ₩7,794 | ₩7,008 | ₩7,582 | +4.99% | 13.9만 |
|---|
| 2026.04.14 | ₩7,182 | ₩7,409 | ₩6,634 | ₩7,302 | +1.67% | 18.1만 |
|---|
| 2026.04.13 | ₩5,807 | ₩7,288 | ₩5,807 | ₩7,235 | +24.60% | 29.2만 |
|---|
| 2026.04.10 | ₩5,767 | ₩6,594 | ₩5,500 | ₩6,087 | +5.56% | 27.4만 |
|---|
| 2026.04.09 | ₩5,460 | ₩5,793 | ₩5,006 | ₩5,633 | +3.18% | 22.1만 |
|---|
| 2026.04.08 | ₩7,542 | ₩7,742 | ₩4,972 | ₩5,179 | -31.33% | 140.4만 |
|---|
| 2026.04.07 | ₩6,047 | ₩6,447 | ₩5,393 | ₩5,887 | -2.65% | 150.4만 |
|---|
| 2026.04.06 | ₩5,593 | ₩6,167 | ₩5,553 | ₩5,900 | +5.49% | 3.9만 |
|---|
| 2026.04.02 | ₩5,566 | ₩5,900 | ₩5,540 | ₩5,727 | +2.88% | 4.4만 |
|---|
| 2026.04.01 | ₩5,847 | ₩6,047 | ₩5,593 | ₩5,727 | -2.05% | 6.4만 |
|---|
| 2026.03.31 | ₩5,753 | ₩6,047 | ₩5,580 | ₩5,727 | -0.46% | 8.4만 |
|---|
| 2026.03.30 | ₩5,246 | ₩6,014 | ₩5,073 | ₩5,660 | +7.89% | 8.3만 |
|---|
| 2026.03.27 | ₩5,473 | ₩5,473 | ₩5,073 | ₩5,273 | -3.66% | 5.2만 |
|---|
| 2026.03.26 | ₩5,393 | ₩5,793 | ₩5,313 | ₩5,500 | +1.98% | 4.2만 |
|---|
| 2026.03.25 | ₩5,340 | ₩5,720 | ₩5,219 | ₩5,473 | +2.50% | 17.3만 |
|---|
| 2026.03.24 | ₩5,193 | ₩5,193 | ₩4,846 | ₩5,166 | -0.51% | 7.5만 |
|---|
| 2026.03.23 | ₩5,073 | ₩5,293 | ₩4,806 | ₩5,153 | +1.58% | 6.7만 |
|---|
| 2026.03.20 | ₩4,952 | ₩5,259 | ₩4,759 | ₩4,952 | 0.00% | 21.3만 |
|---|
| 2026.03.19 | ₩4,766 | ₩5,119 | ₩4,699 | ₩4,966 | +4.20% | 4.7만 |
|---|
| 2026.03.18 | ₩4,779 | ₩4,939 | ₩4,579 | ₩4,926 | +3.07% | 11.5만 |
|---|
| 2026.03.17 | ₩4,952 | ₩5,313 | ₩4,754 | ₩4,912 | -0.81% | 6.6만 |
|---|
| 2026.03.16 | ₩5,006 | ₩5,286 | ₩4,599 | ₩4,952 | -1.07% | 11.7만 |
|---|
| 2026.03.13 | ₩5,366 | ₩5,486 | ₩4,939 | ₩4,952 | -7.71% | 8.7만 |
|---|
| 2026.03.12 | ₩5,540 | ₩5,675 | ₩5,032 | ₩5,246 | -5.30% | 9.2만 |
|---|
| 2026.03.11 | ₩5,540 | ₩6,034 | ₩5,393 | ₩5,606 | +1.20% | 12.1만 |
|---|
| 2026.03.10 | ₩5,727 | ₩5,916 | ₩5,433 | ₩5,526 | -3.50% | 6.5만 |
|---|
| 2026.03.09 | ₩5,980 | ₩6,014 | ₩5,500 | ₩5,833 | -2.46% | 10.9만 |
|---|
| 2026.03.06 | ₩5,967 | ₩6,461 | ₩5,767 | ₩6,114 | +2.46% | 14만 |
|---|
| 2026.03.05 | ₩5,393 | ₩6,218 | ₩5,299 | ₩6,074 | +12.62% | 13.4만 |
|---|
| 2026.03.04 | ₩5,540 | ₩5,887 | ₩5,382 | ₩5,540 | 0.00% | 7.4만 |
|---|
| 2026.03.03 | ₩5,313 | ₩5,713 | ₩4,966 | ₩5,473 | +3.02% | 21.7만 |
|---|
| 2026.03.02 | ₩5,460 | ₩5,700 | ₩5,246 | ₩5,460 | 0.00% | 13.7만 |
|---|
| 2026.02.27 | ₩5,753 | ₩5,833 | ₩5,393 | ₩5,593 | -2.78% | 16.3만 |
|---|
| 2026.02.26 | ₩5,340 | ₩6,207 | ₩5,299 | ₩5,940 | +11.25% | 21.2만 |
|---|
| 2026.02.25 | ₩5,380 | ₩5,606 | ₩5,113 | ₩5,340 | -0.74% | 17.5만 |
|---|
| 2026.02.24 | ₩5,807 | ₩5,994 | ₩5,032 | ₩5,406 | -6.90% | 24.9만 |
|---|
| 2026.02.23 | ₩6,808 | ₩6,808 | ₩5,740 | ₩5,793 | -14.90% | 24.9만 |
|---|
| 2026.02.20 | ₩7,355 | ₩7,582 | ₩6,855 | ₩6,875 | -6.53% | 16.5만 |
|---|
| 2026.02.19 | ₩7,876 | ₩7,876 | ₩6,895 | ₩7,248 | -7.97% | 17.5만 |
|---|
| 2026.02.18 | ₩7,195 | ₩7,969 | ₩7,155 | ₩7,769 | +7.98% | 26.2만 |
|---|
| 2026.02.17 | ₩7,489 | ₩7,716 | ₩7,182 | ₩7,208 | -3.74% | 15만 |
|---|
| 2026.02.13 | ₩7,716 | ₩8,223 | ₩7,609 | ₩7,609 | -1.38% | 16.4만 |
|---|
| 2026.02.12 | ₩8,597 | ₩8,663 | ₩7,515 | ₩7,636 | -11.18% | 24.2만 |
|---|
| 2026.02.11 | ₩10,078 | ₩10,078 | ₩8,450 | ₩8,610 | -14.57% | 28.4만 |
|---|
| 2026.02.10 | ₩10,479 | ₩10,626 | ₩9,758 | ₩9,985 | -4.71% | 10.8만 |
|---|
| 2026.02.09 | ₩10,479 | ₩10,679 | ₩9,833 | ₩10,492 | +0.13% | 14.2만 |
|---|
| 2026.02.06 | ₩10,452 | ₩10,933 | ₩10,412 | ₩10,425 | -0.26% | 9.8만 |
|---|
| 2026.02.05 | ₩11,467 | ₩11,500 | ₩10,198 | ₩10,252 | -10.59% | 18.5만 |
|---|
| 2026.02.04 | ₩11,613 | ₩11,814 | ₩10,893 | ₩11,560 | -0.46% | 21.5만 |
|---|
| 2026.02.03 | ₩12,828 | ₩12,828 | ₩11,173 | ₩11,547 | -9.99% | 29.5만 |
|---|
| 2026.02.02 | ₩12,014 | ₩13,282 | ₩11,981 | ₩12,935 | +7.67% | 15.5만 |
|---|
| 2026.01.30 | ₩12,855 | ₩13,215 | ₩11,627 | ₩12,081 | -6.02% | 22.8만 |
|---|
| 2026.01.29 | ₩12,014 | ₩13,109 | ₩11,981 | ₩12,922 | +7.56% | 34.6만 |
|---|
| 2026.01.28 | ₩12,014 | ₩12,308 | ₩11,720 | ₩12,014 | 0.00% | 19.1만 |
|---|
| 2026.01.27 | ₩11,827 | ₩11,961 | ₩11,189 | ₩11,961 | +1.13% | 20.9만 |
|---|
| 2026.01.26 | ₩12,681 | ₩12,681 | ₩11,440 | ₩11,854 | -6.53% | 24.3만 |
|---|
| 2026.01.23 | ₩13,015 | ₩13,109 | ₩12,561 | ₩12,668 | -2.67% | 15만 |
|---|
| 2026.01.22 | ₩11,907 | ₩12,988 | ₩11,830 | ₩12,975 | +8.97% | 18.5만 |
|---|
| 2026.01.21 | ₩11,573 | ₩12,161 | ₩11,093 | ₩11,760 | +1.61% | 23.4만 |
|---|
| 2026.01.20 | ₩11,760 | ₩12,134 | ₩11,346 | ₩11,346 | -3.52% | 25.5만 |
|---|
| 2026.01.16 | ₩13,175 | ₩13,582 | ₩12,067 | ₩12,281 | -6.79% | 26.5만 |
|---|
| 2026.01.15 | ₩11,880 | ₩14,150 | ₩11,800 | ₩13,175 | +10.90% | 33.5만 |
|---|
| 2026.01.14 | ₩11,213 | ₩11,923 | ₩10,934 | ₩11,734 | +4.64% | 23.3만 |
|---|
| 2026.01.13 | ₩12,147 | ₩12,228 | ₩11,080 | ₩11,200 | -7.80% | 28.3만 |
|---|
| 2026.01.12 | ₩12,855 | ₩13,349 | ₩12,134 | ₩12,374 | -3.74% | 24.1만 |
|---|
| 2026.01.09 | ₩12,014 | ₩13,008 | ₩11,834 | ₩12,948 | +7.78% | 27.6만 |
|---|
| 2026.01.08 | ₩10,826 | ₩11,934 | ₩10,719 | ₩11,880 | +9.74% | 15.9만 |
|---|
| 2026.01.07 | ₩11,440 | ₩11,680 | ₩10,606 | ₩10,826 | -5.37% | 12.3만 |
|---|
| 2026.01.06 | ₩10,759 | ₩11,640 | ₩10,479 | ₩11,306 | +5.09% | 23.1만 |
|---|
| 2026.01.05 | ₩11,186 | ₩11,186 | ₩10,305 | ₩10,519 | -5.97% | 25.3만 |
|---|
| 2026.01.02 | ₩12,681 | ₩12,988 | ₩11,066 | ₩11,346 | -10.53% | 43.9만 |
|---|
| 2025.12.31 | ₩10,986 | ₩12,641 | ₩10,799 | ₩12,414 | +13.00% | 38만 |
|---|
| 2025.12.30 | ₩10,692 | ₩11,520 | ₩10,292 | ₩10,986 | +2.75% | 30.3만 |
|---|
| 2025.12.29 | ₩9,478 | ₩11,680 | ₩9,411 | ₩10,452 | +10.28% | 65.6만 |
|---|
| 2025.12.26 | ₩9,731 | ₩9,811 | ₩9,398 | ₩9,571 | -1.65% | 23.4만 |
|---|
| 2025.12.24 | ₩9,331 | ₩9,811 | ₩9,331 | ₩9,691 | +3.86% | 6.3만 |
|---|
| 2025.12.23 | ₩10,105 | ₩10,158 | ₩9,277 | ₩9,371 | -7.27% | 19.6만 |
|---|
| 2025.12.22 | ₩10,532 | ₩10,532 | ₩10,012 | ₩10,172 | -3.42% | 14.9만 |
|---|
| 2025.12.19 | ₩11,600 | ₩11,776 | ₩9,771 | ₩10,332 | -10.93% | 40만 |
|---|
| 2025.12.18 | ₩9,785 | ₩11,814 | ₩9,711 | ₩11,600 | +18.55% | 55.6만 |
|---|
| 2025.12.17 | ₩8,930 | ₩9,905 | ₩8,904 | ₩9,491 | +6.28% | 51.7만 |
|---|
| 2025.12.16 | ₩8,236 | ₩10,786 | ₩8,210 | ₩8,824 | +7.13% | 154만 |
|---|
| 2025.12.15 | ₩8,089 | ₩8,169 | ₩7,509 | ₩7,569 | -6.44% | 11.6만 |
|---|
| 2025.12.12 | ₩8,423 | ₩8,730 | ₩7,916 | ₩8,156 | -3.17% | 25만 |
|---|
| 2025.12.11 | ₩7,115 | ₩8,396 | ₩6,207 | ₩8,076 | +13.51% | 73.2만 |
|---|
| 2025.12.10 | ₩10,265 | ₩10,959 | ₩10,078 | ₩10,292 | +0.26% | 28.7만 |
|---|
| 2025.12.09 | ₩9,918 | ₩10,813 | ₩9,891 | ₩10,065 | +1.48% | 11.5만 |
|---|
| 2025.12.08 | ₩9,758 | ₩10,198 | ₩9,678 | ₩9,811 | +0.55% | 12만 |
|---|
| 2025.12.05 | ₩10,212 | ₩10,412 | ₩9,611 | ₩9,678 | -5.23% | 20.5만 |
|---|
| 2025.12.04 | ₩10,345 | ₩10,666 | ₩10,112 | ₩10,145 | -1.94% | 10만 |
|---|
| 2025.12.03 | ₩10,679 | ₩10,946 | ₩10,172 | ₩10,439 | -2.25% | 12.5만 |
|---|
| 2025.12.02 | ₩11,013 | ₩11,440 | ₩10,679 | ₩10,692 | -2.91% | 17.9만 |
|---|
| 2025.12.01 | ₩13,135 | ₩13,549 | ₩10,759 | ₩10,879 | -17.17% | 23.8만 |
|---|
| 2025.11.28 | ₩14,136 | ₩14,136 | ₩12,935 | ₩13,335 | -5.67% | 11.9만 |
|---|
| 2025.11.26 | ₩16,953 | ₩16,953 | ₩13,856 | ₩13,963 | -17.64% | 19.2만 |
|---|
| 2025.11.25 | ₩15,832 | ₩17,407 | ₩15,818 | ₩17,180 | +8.52% | 13.3만 |
|---|
| 2025.11.24 | ₩14,670 | ₩16,045 | ₩14,564 | ₩15,364 | +4.73% | 11.2만 |
|---|
| 2025.11.21 | ₩12,254 | ₩15,405 | ₩12,254 | ₩14,443 | +17.86% | 24.3만 |
|---|
| 2025.11.20 | ₩13,482 | ₩13,883 | ₩12,207 | ₩12,254 | -9.11% | 12.5만 |
|---|
| 2025.11.19 | ₩13,963 | ₩14,809 | ₩13,242 | ₩13,389 | -4.11% | 15.8만 |
|---|
| 2025.11.18 | ₩13,362 | ₩14,417 | ₩13,322 | ₩14,016 | +4.90% | 6.1만 |
|---|
| 2025.11.17 | ₩14,016 | ₩14,590 | ₩13,349 | ₩13,429 | -4.19% | 7.8만 |
|---|
| 2025.11.14 | ₩13,429 | ₩15,044 | ₩13,349 | ₩14,110 | +5.07% | 8.3만 |
|---|
| 2025.11.13 | ₩13,362 | ₩14,363 | ₩13,249 | ₩13,669 | +2.30% | 13만 |
|---|
| 2025.11.12 | ₩15,204 | ₩15,371 | ₩13,189 | ₩13,509 | -11.15% | 10.3만 |
|---|
| 2025.11.11 | ₩15,431 | ₩15,826 | ₩14,951 | ₩15,204 | -1.47% | 14.6만 |
|---|
| 2025.11.10 | ₩14,924 | ₩16,019 | ₩14,924 | ₩15,298 | +2.50% | 19.8만 |
|---|
| 2025.11.07 | ₩15,191 | ₩15,445 | ₩14,315 | ₩14,764 | -2.81% | 10.7만 |
|---|
| 2025.11.06 | ₩16,793 | ₩17,207 | ₩15,164 | ₩15,231 | -9.30% | 10.2만 |
|---|
| 2025.11.05 | ₩16,499 | ₩17,153 | ₩16,459 | ₩16,793 | +1.78% | 10.5만 |
|---|
| 2025.11.04 | ₩16,926 | ₩17,207 | ₩16,406 | ₩16,512 | -2.44% | 9.4만 |
|---|
| 2025.11.03 | ₩17,460 | ₩18,009 | ₩16,846 | ₩17,300 | -0.92% | 7.1만 |
|---|
| 2025.10.31 | ₩16,753 | ₩18,088 | ₩16,713 | ₩17,527 | +4.62% | 7.5만 |
|---|
| 2025.10.30 | ₩16,673 | ₩17,100 | ₩16,019 | ₩16,713 | +0.24% | 11.3만 |
|---|
| 2025.10.29 | ₩17,821 | ₩18,114 | ₩16,379 | ₩16,713 | -6.22% | 17.9만 |
|---|
| 2025.10.28 | ₩19,089 | ₩19,342 | ₩17,687 | ₩18,008 | -5.66% | 14.3만 |
|---|
| 2025.10.27 | ₩22,573 | ₩22,573 | ₩18,955 | ₩19,342 | -14.31% | 16.9만 |
|---|
| 2025.10.24 | ₩23,227 | ₩23,694 | ₩22,459 | ₩22,533 | -2.99% | 4만 |
|---|
| 2025.10.23 | ₩23,000 | ₩23,294 | ₩22,039 | ₩22,826 | -0.75% | 10.3만 |
|---|
| 2025.10.22 | ₩23,788 | ₩24,455 | ₩22,298 | ₩22,853 | -3.93% | 6.2만 |
|---|
| 2025.10.21 | ₩23,387 | ₩24,629 | ₩22,706 | ₩23,908 | +2.23% | 7.7만 |
|---|
| 2025.10.20 | ₩22,012 | ₩23,481 | ₩21,371 | ₩23,454 | +6.55% | 11.5만 |
|---|
| 2025.10.17 | ₩19,556 | ₩22,680 | ₩19,369 | ₩21,678 | +10.85% | 16.4만 |
|---|
| 2025.10.16 | ₩18,822 | ₩20,944 | ₩18,688 | ₩19,850 | +5.46% | 9.1만 |
|---|
| 2025.10.15 | ₩18,288 | ₩18,820 | ₩18,201 | ₩18,555 | +1.46% | 3.2만 |
|---|
| 2025.10.14 | ₩18,461 | ₩18,995 | ₩18,154 | ₩18,154 | -1.66% | 4.4만 |
|---|
| 2025.10.13 | ₩18,875 | ₩19,420 | ₩18,568 | ₩18,742 | -0.71% | 6만 |
|---|
| 2025.10.10 | ₩20,464 | ₩20,664 | ₩18,648 | ₩18,688 | -8.68% | 6.2만 |
|---|