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 | ₩8,097 | ₩8,738 | ₩8,003 | ₩8,164 | +0.83% | 1.6만 |
| 2026.10.08 | ₩8,297 | ₩8,805 | ₩8,023 | ₩8,204 | -1.13% | 5.7만 |
| 2026.10.07 | ₩7,643 | ₩8,725 | ₩7,643 | ₩8,417 | +10.14% | 7.3만 |
| 2026.10.06 | ₩7,549 | ₩7,856 | ₩7,549 | ₩7,696 | +1.95% | 1.5만 |
| 2026.10.05 | ₩7,549 | ₩7,883 | ₩7,536 | ₩7,536 | -0.18% | 1.9만 |
| 2026.10.02 | ₩7,455 | ₩7,810 | ₩7,455 | ₩7,629 | +2.33% | 2.1만 |
| 2026.10.01 | ₩7,629 | ₩7,749 | ₩7,415 | ₩7,482 | -1.93% | 1.9만 |
| 2026.09.30 | ₩7,830 | ₩7,830 | ₩7,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,696 |
| -1.71% |
| 1.5만 |
| 2026.09.29 | ₩8,057 | ₩8,404 | ₩7,723 | ₩7,749 | -3.81% | 11.1만 |
|---|
| 2026.09.28 | ₩8,070 | ₩8,137 | ₩7,683 | ₩8,030 | -0.50% | 5.2만 |
|---|
| 2026.09.25 | ₩8,257 | ₩8,364 | ₩7,896 | ₩7,950 | -3.72% | 2.5만 |
|---|
| 2026.09.24 | ₩8,070 | ₩8,250 | ₩7,669 | ₩8,177 | +1.32% | 5.5만 |
|---|
| 2026.09.23 | ₩7,910 | ₩8,284 | ₩7,749 | ₩7,910 | 0.00% | 10만 |
|---|
| 2026.09.22 | ₩8,417 | ₩8,912 | ₩7,883 | ₩7,936 | -5.71% | 6.6만 |
|---|
| 2026.09.21 | ₩8,150 | ₩8,458 | ₩7,883 | ₩7,936 | -2.62% | 7.1만 |
|---|
| 2026.09.18 | ₩9,086 | ₩9,620 | ₩8,271 | ₩8,271 | -8.97% | 18.1만 |
|---|
| 2026.09.17 | ₩8,083 | ₩9,152 | ₩8,083 | ₩8,458 | +4.63% | 10.8만 |
|---|
| 2026.09.16 | ₩7,883 | ₩8,271 | ₩7,689 | ₩8,150 | +3.39% | 9.6만 |
|---|
| 2026.09.15 | ₩6,427 | ₩7,883 | ₩6,082 | ₩7,736 | +20.37% | 17.8만 |
|---|
| 2026.09.14 | ₩5,612 | ₩6,627 | ₩5,612 | ₩6,560 | +16.90% | 13.9만 |
|---|
| 2026.09.11 | ₩5,638 | ₩5,986 | ₩5,598 | ₩5,772 | +2.37% | 12.7만 |
|---|
| 2026.09.10 | ₩7,268 | ₩7,402 | ₩5,572 | ₩5,598 | -22.98% | 45.6만 |
|---|
| 2026.09.09 | ₩8,872 | ₩8,971 | ₩8,164 | ₩8,511 | -4.07% | 11.3만 |
|---|
| 2026.09.08 | ₩9,045 | ₩9,266 | ₩8,758 | ₩8,912 | -1.48% | 4.5만 |
|---|
| 2026.09.04 | ₩8,671 | ₩9,206 | ₩8,311 | ₩9,099 | +4.93% | 5.5만 |
|---|
| 2026.09.03 | ₩9,059 | ₩9,321 | ₩8,590 | ₩8,685 | -4.13% | 3.9만 |
|---|
| 2026.09.02 | ₩8,858 | ₩9,072 | ₩8,685 | ₩8,818 | -0.45% | 4.4만 |
|---|
| 2026.09.01 | ₩9,112 | ₩9,126 | ₩8,605 | ₩8,725 | -4.25% | 3.2만 |
|---|
| 2026.08.31 | ₩9,126 | ₩9,354 | ₩8,685 | ₩9,192 | +0.73% | 7.5만 |
|---|
| 2026.08.28 | ₩8,738 | ₩9,567 | ₩8,618 | ₩9,259 | +5.96% | 7.5만 |
|---|
| 2026.08.27 | ₩9,246 | ₩9,297 | ₩8,551 | ₩8,858 | -4.19% | 6.7만 |
|---|
| 2026.08.26 | ₩10,622 | ₩10,896 | ₩8,965 | ₩9,166 | -13.71% | 12만 |
|---|
| 2026.08.25 | ₩10,689 | ₩10,756 | ₩10,362 | ₩10,542 | -1.38% | 5.3만 |
|---|
| 2026.08.24 | ₩10,956 | ₩11,410 | ₩10,422 | ₩10,609 | -3.17% | 2.5만 |
|---|
| 2026.08.21 | ₩10,889 | ₩11,263 | ₩10,689 | ₩11,063 | +1.60% | 1.8만 |
|---|
| 2026.08.20 | ₩10,368 | ₩10,969 | ₩10,235 | ₩10,889 | +5.03% | 1.9만 |
|---|
| 2026.08.19 | ₩10,502 | ₩10,903 | ₩10,435 | ₩10,529 | +0.25% | 2.3만 |
|---|
| 2026.08.18 | ₩10,101 | ₩10,649 | ₩10,101 | ₩10,181 | +0.79% | 2.3만 |
|---|
| 2026.08.17 | ₩11,050 | ₩11,050 | ₩9,954 | ₩10,315 | -6.65% | 4.3만 |
|---|
| 2026.08.14 | ₩11,945 | ₩12,132 | ₩11,016 | ₩11,050 | -7.49% | 3.9만 |
|---|
| 2026.08.13 | ₩11,771 | ₩12,359 | ₩10,956 | ₩11,678 | -0.79% | 4.5만 |
|---|
| 2026.08.12 | ₩12,827 | ₩13,214 | ₩11,437 | ₩11,731 | -8.54% | 4.1만 |
|---|
| 2026.08.11 | ₩12,626 | ₩13,348 | ₩12,404 | ₩12,573 | -0.42% | 5.7만 |
|---|
| 2026.08.10 | ₩11,825 | ₩12,526 | ₩11,476 | ₩12,439 | +5.20% | 4만 |
|---|
| 2026.08.07 | ₩10,649 | ₩12,506 | ₩10,649 | ₩12,159 | +14.18% | 8.9만 |
|---|
| 2026.08.06 | ₩11,223 | ₩11,344 | ₩10,422 | ₩10,742 | -4.29% | 5만 |
|---|
| 2026.08.05 | ₩10,716 | ₩11,330 | ₩10,092 | ₩11,237 | +4.86% | 5만 |
|---|
| 2026.08.04 | ₩10,168 | ₩11,023 | ₩10,144 | ₩10,769 | +5.91% | 6.1만 |
|---|
| 2026.08.03 | ₩9,660 | ₩10,368 | ₩9,660 | ₩10,007 | +3.60% | 4.1만 |
|---|
| 2026.07.31 | ₩9,687 | ₩10,248 | ₩9,246 | ₩9,486 | -2.07% | 7.8만 |
|---|
| 2026.07.30 | ₩9,874 | ₩9,934 | ₩9,219 | ₩9,767 | -1.08% | 4.5만 |
|---|
| 2026.07.29 | ₩9,179 | ₩10,301 | ₩9,005 | ₩9,874 | +7.57% | 9만 |
|---|
| 2026.07.28 | ₩8,898 | ₩9,647 | ₩8,725 | ₩9,513 | +6.91% | 5.7만 |
|---|
| 2026.07.27 | ₩8,137 | ₩9,059 | ₩8,137 | ₩8,778 | +7.88% | 4.1만 |
|---|
| 2026.07.24 | ₩8,397 | ₩8,725 | ₩8,311 | ₩8,484 | +1.03% | 2.6만 |
|---|
| 2026.07.23 | ₩8,271 | ₩8,792 | ₩8,164 | ₩8,311 | +0.48% | 4.9만 |
|---|
| 2026.07.22 | ₩8,257 | ₩8,538 | ₩8,097 | ₩8,337 | +0.97% | 6.1만 |
|---|
| 2026.07.21 | ₩8,531 | ₩8,531 | ₩8,164 | ₩8,257 | -3.21% | 3.8만 |
|---|
| 2026.07.20 | ₩8,551 | ₩8,678 | ₩8,184 | ₩8,337 | -2.50% | 5.9만 |
|---|
| 2026.07.17 | ₩8,645 | ₩8,939 | ₩8,511 | ₩8,605 | -0.46% | 3.7만 |
|---|
| 2026.07.16 | ₩8,858 | ₩8,858 | ₩8,391 | ₩8,805 | -0.60% | 6.9만 |
|---|
| 2026.07.15 | ₩9,219 | ₩9,513 | ₩8,538 | ₩8,591 | -6.81% | 20.3만 |
|---|
| 2026.07.14 | ₩9,420 | ₩9,807 | ₩9,099 | ₩9,192 | -2.41% | 9.3만 |
|---|
| 2026.07.13 | ₩9,567 | ₩9,887 | ₩9,393 | ₩9,460 | -1.12% | 6.6만 |
|---|
| 2026.07.10 | ₩10,729 | ₩10,729 | ₩9,353 | ₩9,513 | -11.33% | 7.8만 |
|---|
| 2026.07.09 | ₩10,475 | ₩11,023 | ₩10,168 | ₩10,328 | -1.40% | 8만 |
|---|
| 2026.07.08 | ₩10,248 | ₩10,822 | ₩9,406 | ₩10,475 | +2.22% | 9.1만 |
|---|
| 2026.07.07 | ₩9,954 | ₩10,662 | ₩9,726 | ₩10,475 | +5.23% | 10.3만 |
|---|
| 2026.07.06 | ₩9,620 | ₩10,535 | ₩9,286 | ₩10,034 | +4.31% | 15.3만 |
|---|
| 2026.07.02 | ₩8,952 | ₩9,754 | ₩8,952 | ₩9,433 | +5.37% | 24만 |
|---|
| 2026.07.01 | ₩7,081 | ₩9,139 | ₩7,081 | ₩8,872 | +25.28% | 26.3만 |
|---|
| 2026.06.30 | ₩8,097 | ₩8,097 | ₩6,828 | ₩6,921 | -14.52% | 33.2만 |
|---|
| 2026.06.29 | ₩8,524 | ₩8,524 | ₩7,349 | ₩8,030 | -5.80% | 25만 |
|---|
| 2026.06.26 | ₩8,124 | ₩9,072 | ₩7,883 | ₩8,271 | +1.81% | 48.8만 |
|---|
| 2026.06.25 | ₩9,526 | ₩9,834 | ₩8,164 | ₩8,217 | -13.74% | 11만 |
|---|
| 2026.06.24 | ₩9,433 | ₩9,780 | ₩9,183 | ₩9,460 | +0.28% | 10.2만 |
|---|
| 2026.06.23 | ₩9,526 | ₩10,355 | ₩9,179 | ₩9,326 | -2.10% | 10.4만 |
|---|
| 2026.06.22 | ₩10,034 | ₩10,068 | ₩9,353 | ₩9,860 | -1.73% | 8만 |
|---|
| 2026.06.18 | ₩9,393 | ₩10,555 | ₩9,393 | ₩10,034 | +6.83% | 16.6만 |
|---|
| 2026.06.17 | ₩8,578 | ₩10,279 | ₩8,578 | ₩9,286 | +8.26% | 15.8만 |
|---|
| 2026.06.16 | ₩7,923 | ₩8,324 | ₩7,763 | ₩8,164 | +3.04% | 7.8만 |
|---|
| 2026.06.15 | ₩8,070 | ₩8,925 | ₩7,803 | ₩7,950 | -1.49% | 11.2만 |
|---|
| 2026.06.12 | ₩7,415 | ₩8,805 | ₩7,415 | ₩8,070 | +8.83% | 20.8만 |
|---|
| 2026.06.11 | ₩6,921 | ₩7,763 | ₩6,683 | ₩7,215 | +4.25% | 12만 |
|---|
| 2026.06.10 | ₩7,883 | ₩8,037 | ₩6,707 | ₩7,068 | -10.34% | 23.4만 |
|---|
| 2026.06.09 | ₩9,526 | ₩10,208 | ₩7,870 | ₩8,190 | -14.03% | 18.1만 |
|---|
| 2026.06.08 | ₩9,299 | ₩9,600 | ₩9,215 | ₩9,259 | -0.43% | 4.3만 |
|---|
| 2026.06.05 | ₩9,460 | ₩9,633 | ₩9,112 | ₩9,420 | -0.42% | 3.3만 |
|---|
| 2026.06.04 | ₩9,473 | ₩9,700 | ₩9,179 | ₩9,540 | +0.71% | 3.3만 |
|---|
| 2026.06.03 | ₩10,355 | ₩10,355 | ₩9,486 | ₩9,633 | -6.97% | 5.5만 |
|---|
| 2026.06.02 | ₩10,515 | ₩10,689 | ₩10,181 | ₩10,649 | +1.27% | 5.2만 |
|---|
| 2026.06.01 | ₩9,567 | ₩10,809 | ₩9,480 | ₩10,515 | +9.92% | 8.6만 |
|---|
| 2026.05.29 | ₩9,780 | ₩10,221 | ₩9,620 | ₩9,740 | -0.41% | 5.6만 |
|---|
| 2026.05.28 | ₩9,820 | ₩10,348 | ₩9,633 | ₩9,927 | +1.09% | 3.9만 |
|---|
| 2026.05.27 | ₩9,860 | ₩10,181 | ₩9,139 | ₩9,914 | +0.54% | 5.7만 |
|---|
| 2026.05.26 | ₩9,740 | ₩10,208 | ₩9,520 | ₩9,901 | +1.65% | 5.5만 |
|---|
| 2026.05.22 | ₩9,500 | ₩9,754 | ₩9,086 | ₩9,593 | +0.98% | 4.2만 |
|---|
| 2026.05.21 | ₩9,486 | ₩9,967 | ₩9,012 | ₩9,433 | -0.56% | 6.6만 |
|---|
| 2026.05.20 | ₩9,299 | ₩9,754 | ₩8,939 | ₩9,700 | +4.31% | 6.5만 |
|---|
| 2026.05.19 | ₩8,845 | ₩9,393 | ₩8,619 | ₩9,313 | +5.29% | 5.1만 |
|---|
| 2026.05.18 | ₩8,725 | ₩9,152 | ₩8,417 | ₩8,778 | +0.61% | 8.3만 |
|---|
| 2026.05.15 | ₩8,965 | ₩9,139 | ₩8,631 | ₩8,778 | -2.09% | 10만 |
|---|
| 2026.05.14 | ₩9,754 | ₩10,094 | ₩8,845 | ₩9,072 | -6.99% | 7.7만 |
|---|
| 2026.05.13 | ₩10,101 | ₩10,756 | ₩9,727 | ₩9,941 | -1.59% | 10.2만 |
|---|
| 2026.05.12 | ₩10,435 | ₩10,836 | ₩9,780 | ₩10,275 | -1.54% | 8.7만 |
|---|
| 2026.05.11 | ₩11,397 | ₩11,397 | ₩9,981 | ₩10,328 | -9.38% | 10.2만 |
|---|
| 2026.05.08 | ₩11,170 | ₩11,557 | ₩10,542 | ₩11,450 | +2.51% | 8.3만 |
|---|
| 2026.05.07 | ₩11,130 | ₩11,524 | ₩10,595 | ₩11,050 | -0.72% | 8.9만 |
|---|
| 2026.05.06 | ₩11,718 | ₩11,718 | ₩10,341 | ₩10,903 | -6.96% | 15.5만 |
|---|
| 2026.05.05 | ₩10,074 | ₩11,671 | ₩9,379 | ₩11,517 | +14.32% | 23.2만 |
|---|
| 2026.05.04 | ₩11,010 | ₩11,445 | ₩9,233 | ₩10,315 | -6.31% | 25만 |
|---|
| 2026.05.01 | ₩10,341 | ₩11,624 | ₩10,329 | ₩11,063 | +6.98% | 14.7만 |
|---|
| 2026.04.30 | ₩9,005 | ₩10,315 | ₩8,591 | ₩10,315 | +14.54% | 17.4만 |
|---|
| 2026.04.29 | ₩9,460 | ₩9,580 | ₩8,638 | ₩9,045 | -4.38% | 9.4만 |
|---|
| 2026.04.28 | ₩9,941 | ₩10,341 | ₩9,246 | ₩9,339 | -6.05% | 11.5만 |
|---|
| 2026.04.27 | ₩8,792 | ₩9,860 | ₩8,778 | ₩9,860 | +12.16% | 15.2만 |
|---|
| 2026.04.24 | ₩8,792 | ₩9,005 | ₩8,323 | ₩8,591 | -2.28% | 6.6만 |
|---|
| 2026.04.23 | ₩9,192 | ₩9,339 | ₩8,085 | ₩8,738 | -4.94% | 9.9만 |
|---|
| 2026.04.22 | ₩9,460 | ₩9,498 | ₩8,825 | ₩9,339 | -1.27% | 7.1만 |
|---|
| 2026.04.21 | ₩10,007 | ₩10,168 | ₩8,698 | ₩9,273 | -7.34% | 21만 |
|---|
| 2026.04.20 | ₩8,885 | ₩10,168 | ₩8,698 | ₩10,168 | +14.44% | 20.2만 |
|---|
| 2026.04.17 | ₩8,818 | ₩9,152 | ₩8,337 | ₩9,112 | +3.33% | 18.6만 |
|---|
| 2026.04.16 | ₩7,870 | ₩9,045 | ₩7,736 | ₩8,872 | +12.73% | 35.2만 |
|---|
| 2026.04.15 | ₩7,228 | ₩7,802 | ₩7,015 | ₩7,589 | +4.99% | 13.9만 |
|---|
| 2026.04.14 | ₩7,188 | ₩7,415 | ₩6,640 | ₩7,309 | +1.67% | 18.1만 |
|---|
| 2026.04.13 | ₩5,812 | ₩7,295 | ₩5,812 | ₩7,242 | +24.60% | 29.2만 |
|---|
| 2026.04.10 | ₩5,772 | ₩6,600 | ₩5,505 | ₩6,093 | +5.56% | 27.4만 |
|---|
| 2026.04.09 | ₩5,465 | ₩5,799 | ₩5,010 | ₩5,638 | +3.18% | 22.1만 |
|---|
| 2026.04.08 | ₩7,549 | ₩7,749 | ₩4,977 | ₩5,184 | -31.33% | 140.4만 |
|---|
| 2026.04.07 | ₩6,053 | ₩6,453 | ₩5,398 | ₩5,892 | -2.65% | 150.4만 |
|---|
| 2026.04.06 | ₩5,598 | ₩6,173 | ₩5,558 | ₩5,906 | +5.49% | 3.9만 |
|---|
| 2026.04.02 | ₩5,572 | ₩5,906 | ₩5,545 | ₩5,732 | +2.88% | 4.4만 |
|---|
| 2026.04.01 | ₩5,852 | ₩6,053 | ₩5,598 | ₩5,732 | -2.05% | 6.4만 |
|---|
| 2026.03.31 | ₩5,759 | ₩6,053 | ₩5,585 | ₩5,732 | -0.46% | 8.4만 |
|---|
| 2026.03.30 | ₩5,251 | ₩6,019 | ₩5,077 | ₩5,665 | +7.89% | 8.3만 |
|---|
| 2026.03.27 | ₩5,478 | ₩5,478 | ₩5,077 | ₩5,278 | -3.66% | 5.2만 |
|---|
| 2026.03.26 | ₩5,398 | ₩5,799 | ₩5,318 | ₩5,505 | +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 | ₩5,171 | -0.51% | 7.5만 |
|---|
| 2026.03.23 | ₩5,077 | ₩5,298 | ₩4,810 | ₩5,157 | +1.58% | 6.7만 |
|---|
| 2026.03.20 | ₩4,957 | ₩5,264 | ₩4,763 | ₩4,957 | 0.00% | 21.3만 |
|---|
| 2026.03.19 | ₩4,770 | ₩5,124 | ₩4,703 | ₩4,970 | +4.20% | 4.7만 |
|---|
| 2026.03.18 | ₩4,783 | ₩4,944 | ₩4,583 | ₩4,930 | +3.07% | 11.5만 |
|---|
| 2026.03.17 | ₩4,957 | ₩5,318 | ₩4,758 | ₩4,917 | -0.81% | 6.6만 |
|---|
| 2026.03.16 | ₩5,010 | ₩5,291 | ₩4,603 | ₩4,957 | -1.07% | 11.7만 |
|---|
| 2026.03.13 | ₩5,371 | ₩5,491 | ₩4,944 | ₩4,957 | -7.71% | 8.7만 |
|---|
| 2026.03.12 | ₩5,545 | ₩5,680 | ₩5,037 | ₩5,251 | -5.30% | 9.2만 |
|---|
| 2026.03.11 | ₩5,545 | ₩6,039 | ₩5,398 | ₩5,612 | +1.20% | 12.1만 |
|---|
| 2026.03.10 | ₩5,732 | ₩5,922 | ₩5,438 | ₩5,531 | -3.50% | 6.5만 |
|---|
| 2026.03.09 | ₩5,986 | ₩6,019 | ₩5,505 | ₩5,839 | -2.46% | 10.9만 |
|---|
| 2026.03.06 | ₩5,972 | ₩6,467 | ₩5,772 | ₩6,119 | +2.46% | 14만 |
|---|
| 2026.03.05 | ₩5,398 | ₩6,224 | ₩5,304 | ₩6,079 | +12.62% | 13.4만 |
|---|
| 2026.03.04 | ₩5,545 | ₩5,892 | ₩5,387 | ₩5,545 | 0.00% | 7.4만 |
|---|
| 2026.03.03 | ₩5,318 | ₩5,719 | ₩4,970 | ₩5,478 | +3.02% | 21.7만 |
|---|
| 2026.03.02 | ₩5,465 | ₩5,705 | ₩5,251 | ₩5,465 | 0.00% | 13.7만 |
|---|
| 2026.02.27 | ₩5,759 | ₩5,839 | ₩5,398 | ₩5,598 | -2.78% | 16.3만 |
|---|
| 2026.02.26 | ₩5,344 | ₩6,213 | ₩5,304 | ₩5,946 | +11.25% | 21.2만 |
|---|
| 2026.02.25 | ₩5,385 | ₩5,612 | ₩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 | ₩6,814 | ₩6,814 | ₩5,745 | ₩5,799 | -14.90% | 24.9만 |
|---|
| 2026.02.20 | ₩7,362 | ₩7,589 | ₩6,861 | ₩6,881 | -6.53% | 16.5만 |
|---|
| 2026.02.19 | ₩7,883 | ₩7,883 | ₩6,901 | ₩7,255 | -7.97% | 17.5만 |
|---|
| 2026.02.18 | ₩7,202 | ₩7,977 | ₩7,162 | ₩7,776 | +7.98% | 26.2만 |
|---|
| 2026.02.17 | ₩7,496 | ₩7,723 | ₩7,188 | ₩7,215 | -3.74% | 15만 |
|---|
| 2026.02.13 | ₩7,723 | ₩8,230 | ₩7,616 | ₩7,616 | -1.38% | 16.4만 |
|---|
| 2026.02.12 | ₩8,605 | ₩8,671 | ₩7,522 | ₩7,643 | -11.18% | 24.2만 |
|---|
| 2026.02.11 | ₩10,088 | ₩10,088 | ₩8,458 | ₩8,618 | -14.57% | 28.4만 |
|---|
| 2026.02.10 | ₩10,488 | ₩10,635 | ₩9,767 | ₩9,994 | -4.71% | 10.8만 |
|---|
| 2026.02.09 | ₩10,488 | ₩10,689 | ₩9,842 | ₩10,502 | +0.13% | 14.2만 |
|---|
| 2026.02.06 | ₩10,462 | ₩10,943 | ₩10,422 | ₩10,435 | -0.26% | 9.8만 |
|---|
| 2026.02.05 | ₩11,477 | ₩11,511 | ₩10,208 | ₩10,261 | -10.59% | 18.5만 |
|---|
| 2026.02.04 | ₩11,624 | ₩11,825 | ₩10,903 | ₩11,571 | -0.46% | 21.5만 |
|---|
| 2026.02.03 | ₩12,840 | ₩12,840 | ₩11,183 | ₩11,557 | -9.99% | 29.5만 |
|---|
| 2026.02.02 | ₩12,025 | ₩13,294 | ₩11,992 | ₩12,947 | +7.67% | 15.5만 |
|---|
| 2026.01.30 | ₩12,867 | ₩13,227 | ₩11,638 | ₩12,092 | -6.02% | 22.8만 |
|---|
| 2026.01.29 | ₩12,025 | ₩13,121 | ₩11,992 | ₩12,934 | +7.56% | 34.6만 |
|---|
| 2026.01.28 | ₩12,025 | ₩12,319 | ₩11,731 | ₩12,025 | 0.00% | 19.1만 |
|---|
| 2026.01.27 | ₩11,838 | ₩11,972 | ₩11,199 | ₩11,972 | +1.13% | 20.9만 |
|---|
| 2026.01.26 | ₩12,693 | ₩12,693 | ₩11,450 | ₩11,865 | -6.53% | 24.3만 |
|---|
| 2026.01.23 | ₩13,027 | ₩13,121 | ₩12,573 | ₩12,680 | -2.67% | 15만 |
|---|
| 2026.01.22 | ₩11,918 | ₩13,000 | ₩11,841 | ₩12,987 | +8.97% | 18.5만 |
|---|
| 2026.01.21 | ₩11,584 | ₩12,172 | ₩11,103 | ₩11,771 | +1.61% | 23.4만 |
|---|
| 2026.01.20 | ₩11,771 | ₩12,145 | ₩11,357 | ₩11,357 | -3.52% | 25.5만 |
|---|
| 2026.01.16 | ₩13,187 | ₩13,595 | ₩12,078 | ₩12,292 | -6.79% | 26.5만 |
|---|
| 2026.01.15 | ₩11,891 | ₩14,163 | ₩11,811 | ₩13,187 | +10.90% | 33.5만 |
|---|
| 2026.01.14 | ₩11,223 | ₩11,934 | ₩10,944 | ₩11,744 | +4.64% | 23.3만 |
|---|
| 2026.01.13 | ₩12,159 | ₩12,239 | ₩11,090 | ₩11,210 | -7.80% | 28.3만 |
|---|
| 2026.01.12 | ₩12,867 | ₩13,361 | ₩12,145 | ₩12,386 | -3.74% | 24.1만 |
|---|
| 2026.01.09 | ₩12,025 | ₩13,020 | ₩11,845 | ₩12,960 | +7.78% | 27.6만 |
|---|
| 2026.01.08 | ₩10,836 | ₩11,945 | ₩10,729 | ₩11,891 | +9.74% | 15.9만 |
|---|
| 2026.01.07 | ₩11,450 | ₩11,691 | ₩10,615 | ₩10,836 | -5.37% | 12.3만 |
|---|
| 2026.01.06 | ₩10,769 | ₩11,651 | ₩10,488 | ₩11,317 | +5.09% | 23.1만 |
|---|
| 2026.01.05 | ₩11,197 | ₩11,197 | ₩10,315 | ₩10,529 | -5.97% | 25.3만 |
|---|
| 2026.01.02 | ₩12,693 | ₩13,000 | ₩11,076 | ₩11,357 | -10.53% | 43.9만 |
|---|
| 2025.12.31 | ₩10,996 | ₩12,653 | ₩10,809 | ₩12,426 | +13.00% | 38만 |
|---|
| 2025.12.30 | ₩10,702 | ₩11,531 | ₩10,301 | ₩10,996 | +2.75% | 30.3만 |
|---|
| 2025.12.29 | ₩9,486 | ₩11,691 | ₩9,420 | ₩10,462 | +10.28% | 65.6만 |
|---|
| 2025.12.26 | ₩9,740 | ₩9,820 | ₩9,406 | ₩9,580 | -1.65% | 23.4만 |
|---|
| 2025.12.24 | ₩9,339 | ₩9,820 | ₩9,339 | ₩9,700 | +3.86% | 6.3만 |
|---|
| 2025.12.23 | ₩10,114 | ₩10,168 | ₩9,286 | ₩9,379 | -7.27% | 19.6만 |
|---|
| 2025.12.22 | ₩10,542 | ₩10,542 | ₩10,021 | ₩10,181 | -3.42% | 14.9만 |
|---|
| 2025.12.19 | ₩11,611 | ₩11,787 | ₩9,780 | ₩10,341 | -10.93% | 40만 |
|---|
| 2025.12.18 | ₩9,794 | ₩11,825 | ₩9,720 | ₩11,611 | +18.55% | 55.6만 |
|---|
| 2025.12.17 | ₩8,939 | ₩9,914 | ₩8,912 | ₩9,500 | +6.28% | 51.7만 |
|---|
| 2025.12.16 | ₩8,244 | ₩10,796 | ₩8,217 | ₩8,832 | +7.13% | 154만 |
|---|
| 2025.12.15 | ₩8,097 | ₩8,177 | ₩7,516 | ₩7,576 | -6.44% | 11.6만 |
|---|
| 2025.12.12 | ₩8,431 | ₩8,738 | ₩7,923 | ₩8,164 | -3.17% | 25만 |
|---|
| 2025.12.11 | ₩7,121 | ₩8,404 | ₩6,213 | ₩8,083 | +13.51% | 73.2만 |
|---|
| 2025.12.10 | ₩10,275 | ₩10,969 | ₩10,088 | ₩10,301 | +0.26% | 28.7만 |
|---|
| 2025.12.09 | ₩9,927 | ₩10,822 | ₩9,901 | ₩10,074 | +1.48% | 11.5만 |
|---|
| 2025.12.08 | ₩9,767 | ₩10,208 | ₩9,687 | ₩9,820 | +0.55% | 12만 |
|---|
| 2025.12.05 | ₩10,221 | ₩10,422 | ₩9,620 | ₩9,687 | -5.23% | 20.5만 |
|---|
| 2025.12.04 | ₩10,355 | ₩10,676 | ₩10,121 | ₩10,154 | -1.94% | 10만 |
|---|
| 2025.12.03 | ₩10,689 | ₩10,956 | ₩10,181 | ₩10,448 | -2.25% | 12.5만 |
|---|
| 2025.12.02 | ₩11,023 | ₩11,450 | ₩10,689 | ₩10,702 | -2.91% | 17.9만 |
|---|
| 2025.12.01 | ₩13,147 | ₩13,562 | ₩10,769 | ₩10,889 | -17.17% | 23.8만 |
|---|
| 2025.11.28 | ₩14,149 | ₩14,149 | ₩12,947 | ₩13,348 | -5.67% | 11.9만 |
|---|
| 2025.11.26 | ₩16,969 | ₩16,969 | ₩13,869 | ₩13,976 | -17.64% | 19.2만 |
|---|
| 2025.11.25 | ₩15,846 | ₩17,423 | ₩15,833 | ₩17,196 | +8.52% | 13.3만 |
|---|
| 2025.11.24 | ₩14,684 | ₩16,060 | ₩14,577 | ₩15,379 | +4.73% | 11.2만 |
|---|
| 2025.11.21 | ₩12,265 | ₩15,419 | ₩12,265 | ₩14,457 | +17.86% | 24.3만 |
|---|
| 2025.11.20 | ₩13,495 | ₩13,896 | ₩12,219 | ₩12,265 | -9.11% | 12.5만 |
|---|
| 2025.11.19 | ₩13,976 | ₩14,823 | ₩13,254 | ₩13,401 | -4.11% | 15.8만 |
|---|
| 2025.11.18 | ₩13,374 | ₩14,430 | ₩13,334 | ₩14,029 | +4.90% | 6.1만 |
|---|
| 2025.11.17 | ₩14,029 | ₩14,604 | ₩13,361 | ₩13,441 | -4.19% | 7.8만 |
|---|
| 2025.11.14 | ₩13,441 | ₩15,058 | ₩13,361 | ₩14,123 | +5.07% | 8.3만 |
|---|
| 2025.11.13 | ₩13,374 | ₩14,377 | ₩13,261 | ₩13,682 | +2.30% | 13만 |
|---|
| 2025.11.12 | ₩15,218 | ₩15,385 | ₩13,201 | ₩13,521 | -11.15% | 10.3만 |
|---|
| 2025.11.11 | ₩15,445 | ₩15,841 | ₩14,964 | ₩15,218 | -1.47% | 14.6만 |
|---|
| 2025.11.10 | ₩14,938 | ₩16,033 | ₩14,938 | ₩15,312 | +2.50% | 19.8만 |
|---|
| 2025.11.07 | ₩15,205 | ₩15,459 | ₩14,328 | ₩14,777 | -2.81% | 10.7만 |
|---|
| 2025.11.06 | ₩16,808 | ₩17,222 | ₩15,178 | ₩15,245 | -9.30% | 10.2만 |
|---|
| 2025.11.05 | ₩16,514 | ₩17,169 | ₩16,474 | ₩16,808 | +1.78% | 10.5만 |
|---|
| 2025.11.04 | ₩16,942 | ₩17,222 | ₩16,421 | ₩16,528 | -2.44% | 9.4만 |
|---|
| 2025.11.03 | ₩17,476 | ₩18,025 | ₩16,862 | ₩17,316 | -0.92% | 7.1만 |
|---|
| 2025.10.31 | ₩16,768 | ₩18,104 | ₩16,728 | ₩17,543 | +4.62% | 7.5만 |
|---|
| 2025.10.30 | ₩16,688 | ₩17,116 | ₩16,033 | ₩16,728 | +0.24% | 11.3만 |
|---|
| 2025.10.29 | ₩17,837 | ₩18,131 | ₩16,394 | ₩16,728 | -6.22% | 17.9만 |
|---|
| 2025.10.28 | ₩19,106 | ₩19,360 | ₩17,703 | ₩18,024 | -5.66% | 14.3만 |
|---|
| 2025.10.27 | ₩22,594 | ₩22,594 | ₩18,973 | ₩19,360 | -14.31% | 16.9만 |
|---|
| 2025.10.24 | ₩23,248 | ₩23,716 | ₩22,480 | ₩22,554 | -2.99% | 4만 |
|---|
| 2025.10.23 | ₩23,021 | ₩23,315 | ₩22,059 | ₩22,847 | -0.75% | 10.3만 |
|---|
| 2025.10.22 | ₩23,809 | ₩24,478 | ₩22,318 | ₩22,874 | -3.93% | 6.2만 |
|---|
| 2025.10.21 | ₩23,409 | ₩24,651 | ₩22,727 | ₩23,930 | +2.23% | 7.7만 |
|---|
| 2025.10.20 | ₩22,032 | ₩23,502 | ₩21,391 | ₩23,475 | +6.55% | 11.5만 |
|---|
| 2025.10.17 | ₩19,574 | ₩22,701 | ₩19,387 | ₩21,698 | +10.85% | 16.4만 |
|---|
| 2025.10.16 | ₩18,839 | ₩20,964 | ₩18,706 | ₩19,868 | +5.46% | 9.1만 |
|---|
| 2025.10.15 | ₩18,305 | ₩18,838 | ₩18,218 | ₩18,572 | +1.46% | 3.2만 |
|---|
| 2025.10.14 | ₩18,478 | ₩19,013 | ₩18,171 | ₩18,171 | -1.66% | 4.4만 |
|---|
| 2025.10.13 | ₩18,893 | ₩19,438 | ₩18,585 | ₩18,759 | -0.71% | 6만 |
|---|
| 2025.10.10 | ₩20,483 | ₩20,683 | ₩18,665 | ₩18,706 | -8.68% | 6.2만 |
|---|