시장 데이터를 불러오는 중
전체 종목
스프링클러 과거 주가
Sprinklr, Inc. Class A Common Stock · CXM · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sprinklr, Inc. Class A Common Stock · CXM · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,263 | ₩7,410 | ₩7,229 | ₩7,397 | +1.85% | 272만 |
| 2026.10.08 | ₩6,861 | ₩7,270 | ₩6,861 | ₩7,263 | +5.86% | 255.3만 |
| 2026.10.07 | ₩6,982 | ₩7,075 | ₩6,894 | ₩6,955 | -0.38% | 178.2만 |
| 2026.10.06 | ₩7,102 | ₩7,102 | ₩6,874 | ₩6,915 | -2.64% | 165.2만 |
| 2026.10.05 | ₩6,982 | ₩7,102 | ₩6,928 | ₩7,008 | +0.38% | 252.1만 |
| 2026.10.02 | ₩6,968 | ₩7,049 | ₩6,868 | ₩6,968 | 0.00% | 216.3만 |
| 2026.10.01 | ₩6,767 | ₩7,022 | ₩6,727 | ₩6,995 | +3.37% | 473만 |
| 2026.09.30 | ₩6,459 | ₩6,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,633 |
| +2.70% |
| 378.2만 |
| 2026.09.29 | ₩6,606 | ₩6,633 | ₩6,325 | ₩6,459 | -2.23% | 224.5만 |
|---|
| 2026.09.28 | ₩6,660 | ₩6,767 | ₩6,491 | ₩6,673 | +0.20% | 281만 |
|---|
| 2026.09.25 | ₩7,089 | ₩7,142 | ₩6,781 | ₩6,794 | -4.16% | 282.2만 |
|---|
| 2026.09.24 | ₩7,303 | ₩7,343 | ₩6,988 | ₩7,102 | -2.75% | 289.2만 |
|---|
| 2026.09.23 | ₩7,236 | ₩7,330 | ₩7,129 | ₩7,276 | +0.56% | 177만 |
|---|
| 2026.09.22 | ₩7,397 | ₩7,477 | ₩6,995 | ₩7,209 | -2.54% | 385.8만 |
|---|
| 2026.09.21 | ₩7,156 | ₩7,263 | ₩7,116 | ₩7,223 | +0.94% | 200.7만 |
|---|
| 2026.09.18 | ₩7,571 | ₩7,571 | ₩7,102 | ₩7,142 | -5.66% | 551.5만 |
|---|
| 2026.09.17 | ₩7,397 | ₩7,564 | ₩7,303 | ₩7,531 | +1.81% | 283.4만 |
|---|
| 2026.09.16 | ₩7,451 | ₩7,543 | ₩7,397 | ₩7,491 | +0.54% | 370.6만 |
|---|
| 2026.09.15 | ₩7,638 | ₩7,839 | ₩7,551 | ₩7,571 | -0.88% | 308.3만 |
|---|
| 2026.09.14 | ₩7,598 | ₩7,812 | ₩7,464 | ₩7,759 | +2.12% | 271.3만 |
|---|
| 2026.09.11 | ₩7,303 | ₩7,451 | ₩7,276 | ₩7,343 | +0.55% | 290.9만 |
|---|
| 2026.09.10 | ₩7,129 | ₩7,323 | ₩7,089 | ₩7,290 | +2.26% | 298.2만 |
|---|
| 2026.09.09 | ₩7,477 | ₩7,544 | ₩7,116 | ₩7,129 | -4.66% | 360.1만 |
|---|
| 2026.09.08 | ₩7,799 | ₩7,799 | ₩7,370 | ₩7,437 | -4.64% | 459.2만 |
|---|
| 2026.09.04 | ₩8,268 | ₩8,268 | ₩7,866 | ₩7,920 | -4.21% | 445.7만 |
|---|
| 2026.09.03 | ₩9,340 | ₩9,420 | ₩8,324 | ₩8,362 | -10.47% | 696.7만 |
|---|
| 2026.09.02 | ₩9,916 | ₩10,466 | ₩9,313 | ₩9,313 | -6.08% | 824.5만 |
|---|
| 2026.09.01 | ₩10,827 | ₩10,961 | ₩10,110 | ₩10,184 | -5.94% | 1200.9만 |
|---|
| 2026.08.31 | ₩10,948 | ₩11,089 | ₩10,834 | ₩11,002 | +0.49% | 493.3만 |
|---|
| 2026.08.28 | ₩10,559 | ₩10,961 | ₩10,546 | ₩10,935 | +3.55% | 441.2만 |
|---|
| 2026.08.27 | ₩10,171 | ₩10,774 | ₩10,131 | ₩10,640 | +4.61% | 489.4만 |
|---|
| 2026.08.26 | ₩9,809 | ₩10,104 | ₩9,796 | ₩10,010 | +2.05% | 340.8만 |
|---|
| 2026.08.25 | ₩9,822 | ₩10,023 | ₩9,782 | ₩10,010 | +1.91% | 334.5만 |
|---|
| 2026.08.24 | ₩9,836 | ₩10,050 | ₩9,816 | ₩9,956 | +1.23% | 295만 |
|---|
| 2026.08.21 | ₩9,621 | ₩9,916 | ₩9,541 | ₩9,916 | +3.06% | 278.3만 |
|---|
| 2026.08.20 | ₩9,501 | ₩9,789 | ₩9,501 | ₩9,648 | +1.55% | 214.8만 |
|---|
| 2026.08.19 | ₩9,219 | ₩9,621 | ₩9,219 | ₩9,554 | +3.63% | 209.9만 |
|---|
| 2026.08.18 | ₩9,126 | ₩9,327 | ₩9,005 | ₩9,260 | +1.47% | 198.5만 |
|---|
| 2026.08.17 | ₩9,126 | ₩9,253 | ₩8,978 | ₩8,978 | -1.62% | 213.4만 |
|---|
| 2026.08.14 | ₩9,487 | ₩9,528 | ₩9,166 | ₩9,233 | -2.68% | 200.4만 |
|---|
| 2026.08.13 | ₩9,045 | ₩9,474 | ₩8,925 | ₩9,420 | +4.15% | 296.3만 |
|---|
| 2026.08.12 | ₩9,018 | ₩9,139 | ₩8,953 | ₩9,032 | +0.15% | 212만 |
|---|
| 2026.08.11 | ₩9,193 | ₩9,373 | ₩9,126 | ₩9,206 | +0.15% | 193.5만 |
|---|
| 2026.08.10 | ₩9,099 | ₩9,387 | ₩9,085 | ₩9,286 | +2.06% | 191.4만 |
|---|
| 2026.08.07 | ₩8,978 | ₩9,246 | ₩8,971 | ₩9,193 | +2.39% | 200.1만 |
|---|
| 2026.08.06 | ₩8,817 | ₩8,925 | ₩8,710 | ₩8,858 | +0.46% | 257.7만 |
|---|
| 2026.08.05 | ₩8,951 | ₩9,018 | ₩8,817 | ₩8,992 | +0.45% | 465.3만 |
|---|
| 2026.08.04 | ₩8,549 | ₩8,992 | ₩8,549 | ₩8,938 | +4.55% | 307만 |
|---|
| 2026.08.03 | ₩8,724 | ₩9,085 | ₩8,590 | ₩8,737 | +0.15% | 340.4만 |
|---|
| 2026.07.31 | ₩8,147 | ₩8,569 | ₩8,147 | ₩8,523 | +4.61% | 312.9만 |
|---|
| 2026.07.30 | ₩8,402 | ₩8,496 | ₩8,141 | ₩8,308 | -1.12% | 264.8만 |
|---|
| 2026.07.29 | ₩8,469 | ₩8,764 | ₩8,456 | ₩8,643 | +2.06% | 235.7만 |
|---|
| 2026.07.28 | ₩8,295 | ₩8,636 | ₩8,281 | ₩8,456 | +1.94% | 304.3만 |
|---|
| 2026.07.27 | ₩7,692 | ₩8,308 | ₩7,692 | ₩8,134 | +5.75% | 478.1만 |
|---|
| 2026.07.24 | ₩7,477 | ₩7,685 | ₩7,451 | ₩7,625 | +1.97% | 218만 |
|---|
| 2026.07.23 | ₩7,571 | ₩7,571 | ₩7,317 | ₩7,370 | -2.65% | 273만 |
|---|
| 2026.07.22 | ₩7,819 | ₩7,819 | ₩7,290 | ₩7,451 | -4.71% | 358.8만 |
|---|
| 2026.07.21 | ₩7,812 | ₩7,987 | ₩7,732 | ₩7,759 | -0.69% | 270.4만 |
|---|
| 2026.07.20 | ₩7,719 | ₩8,094 | ₩7,678 | ₩7,973 | +3.30% | 368.7만 |
|---|
| 2026.07.17 | ₩7,759 | ₩7,933 | ₩7,719 | ₩7,812 | +0.69% | 222.6만 |
|---|
| 2026.07.16 | ₩7,759 | ₩7,966 | ₩7,685 | ₩7,812 | +0.69% | 306.1만 |
|---|
| 2026.07.15 | ₩7,732 | ₩7,873 | ₩7,625 | ₩7,705 | -0.35% | 296만 |
|---|
| 2026.07.14 | ₩7,343 | ₩7,678 | ₩7,343 | ₩7,611 | +3.65% | 309.1만 |
|---|
| 2026.07.13 | ₩7,477 | ₩7,832 | ₩7,437 | ₩7,678 | +2.69% | 554.1만 |
|---|
| 2026.07.10 | ₩7,504 | ₩7,544 | ₩7,290 | ₩7,343 | -2.14% | 195.3만 |
|---|
| 2026.07.09 | ₩7,116 | ₩7,370 | ₩6,968 | ₩7,370 | +3.58% | 286.2만 |
|---|
| 2026.07.08 | ₩7,196 | ₩7,330 | ₩7,183 | ₩7,263 | +0.93% | 278.6만 |
|---|
| 2026.07.07 | ₩7,357 | ₩7,524 | ₩7,303 | ₩7,330 | -0.36% | 297.4만 |
|---|
| 2026.07.06 | ₩7,142 | ₩7,370 | ₩7,116 | ₩7,236 | +1.31% | 284.8만 |
|---|
| 2026.07.02 | ₩7,142 | ₩7,424 | ₩7,142 | ₩7,250 | +1.50% | 414.9만 |
|---|
| 2026.07.01 | ₩7,102 | ₩7,223 | ₩7,062 | ₩7,129 | +0.38% | 407.3만 |
|---|
| 2026.06.30 | ₩6,848 | ₩6,975 | ₩6,760 | ₩6,915 | +0.98% | 345.1만 |
|---|
| 2026.06.29 | ₩7,049 | ₩7,129 | ₩6,908 | ₩6,955 | -1.33% | 404.6만 |
|---|
| 2026.06.26 | ₩6,646 | ₩6,921 | ₩6,646 | ₩6,915 | +4.03% | 798.4만 |
|---|
| 2026.06.25 | ₩6,566 | ₩6,707 | ₩6,512 | ₩6,579 | +0.20% | 339.8만 |
|---|
| 2026.06.24 | ₩6,633 | ₩6,881 | ₩6,620 | ₩6,714 | +1.21% | 362.1만 |
|---|
| 2026.06.23 | ₩6,767 | ₩6,821 | ₩6,613 | ₩6,660 | -1.58% | 305.7만 |
|---|
| 2026.06.22 | ₩6,700 | ₩6,848 | ₩6,452 | ₩6,633 | -1.00% | 499.9만 |
|---|
| 2026.06.18 | ₩6,754 | ₩6,787 | ₩6,620 | ₩6,754 | 0.00% | 831만 |
|---|
| 2026.06.17 | ₩7,109 | ₩7,136 | ₩6,767 | ₩6,861 | -3.49% | 438.6만 |
|---|
| 2026.06.16 | ₩7,129 | ₩7,250 | ₩7,022 | ₩7,075 | -0.75% | 397.6만 |
|---|
| 2026.06.15 | ₩7,116 | ₩7,250 | ₩6,961 | ₩7,116 | 0.00% | 322.4만 |
|---|
| 2026.06.12 | ₩7,169 | ₩7,209 | ₩6,968 | ₩7,156 | -0.19% | 329.3만 |
|---|
| 2026.06.11 | ₩7,089 | ₩7,256 | ₩6,968 | ₩7,209 | +1.70% | 296.2만 |
|---|
| 2026.06.10 | ₩7,169 | ₩7,451 | ₩7,102 | ₩7,169 | 0.00% | 254.4만 |
|---|
| 2026.06.09 | ₩7,142 | ₩7,343 | ₩7,049 | ₩7,236 | +1.31% | 301.4만 |
|---|
| 2026.06.08 | ₩7,142 | ₩7,263 | ₩7,035 | ₩7,236 | +1.31% | 273.9만 |
|---|
| 2026.06.05 | ₩7,357 | ₩7,397 | ₩6,968 | ₩7,209 | -2.00% | 374.5만 |
|---|
| 2026.06.04 | ₩7,303 | ₩7,491 | ₩7,055 | ₩7,209 | -1.28% | 361.5만 |
|---|
| 2026.06.03 | ₩6,901 | ₩7,437 | ₩6,754 | ₩7,303 | +5.83% | 542.2만 |
|---|
| 2026.06.02 | ₩7,745 | ₩7,812 | ₩7,451 | ₩7,531 | -2.77% | 432.4만 |
|---|
| 2026.06.01 | ₩7,611 | ₩8,060 | ₩7,518 | ₩8,054 | +5.81% | 701.2만 |
|---|
| 2026.05.29 | ₩7,290 | ₩7,558 | ₩7,256 | ₩7,477 | +2.57% | 306.4만 |
|---|
| 2026.05.28 | ₩7,183 | ₩7,350 | ₩7,089 | ₩7,183 | 0.00% | 200.5만 |
|---|
| 2026.05.27 | ₩6,995 | ₩7,243 | ₩6,982 | ₩7,075 | +1.15% | 246.8만 |
|---|
| 2026.05.26 | ₩6,968 | ₩7,136 | ₩6,941 | ₩7,102 | +1.92% | 349.2만 |
|---|
| 2026.05.22 | ₩7,062 | ₩7,357 | ₩7,062 | ₩7,062 | 0.00% | 234.7만 |
|---|
| 2026.05.21 | ₩6,955 | ₩7,075 | ₩6,848 | ₩7,075 | +1.73% | 255.8만 |
|---|
| 2026.05.20 | ₩6,955 | ₩7,089 | ₩6,807 | ₩7,062 | +1.54% | 284.5만 |
|---|
| 2026.05.19 | ₩7,209 | ₩7,363 | ₩7,049 | ₩7,075 | -1.86% | 444.8만 |
|---|
| 2026.05.18 | ₩6,915 | ₩7,116 | ₩6,781 | ₩7,022 | +1.55% | 414.3만 |
|---|
| 2026.05.15 | ₩6,673 | ₩6,921 | ₩6,566 | ₩6,848 | +2.61% | 284.2만 |
|---|
| 2026.05.14 | ₩6,566 | ₩6,687 | ₩6,479 | ₩6,620 | +0.82% | 340.8만 |
|---|
| 2026.05.13 | ₩6,700 | ₩6,700 | ₩6,445 | ₩6,553 | -2.20% | 432.3만 |
|---|
| 2026.05.12 | ₩7,075 | ₩7,075 | ₩6,700 | ₩6,781 | -4.17% | 454.3만 |
|---|
| 2026.05.11 | ₩7,075 | ₩7,263 | ₩6,834 | ₩6,968 | -1.52% | 314.1만 |
|---|
| 2026.05.08 | ₩7,089 | ₩7,169 | ₩6,941 | ₩7,142 | +0.76% | 341.5만 |
|---|
| 2026.05.07 | ₩7,142 | ₩7,487 | ₩7,142 | ₩7,303 | +2.25% | 461.2만 |
|---|
| 2026.05.06 | ₩7,129 | ₩7,169 | ₩6,955 | ₩7,035 | -1.32% | 408.5만 |
|---|
| 2026.05.05 | ₩7,209 | ₩7,303 | ₩7,116 | ₩7,276 | +0.93% | 324.6만 |
|---|
| 2026.05.04 | ₩6,955 | ₩7,310 | ₩6,955 | ₩7,209 | +3.66% | 437만 |
|---|
| 2026.05.01 | ₩6,740 | ₩7,070 | ₩6,740 | ₩6,955 | +3.18% | 403.6만 |
|---|
| 2026.04.30 | ₩6,566 | ₩6,628 | ₩6,472 | ₩6,593 | +0.41% | 402.3만 |
|---|
| 2026.04.29 | ₩6,700 | ₩6,720 | ₩6,553 | ₩6,687 | -0.20% | 389.6만 |
|---|
| 2026.04.28 | ₩6,901 | ₩7,075 | ₩6,781 | ₩6,794 | -1.55% | 485.3만 |
|---|
| 2026.04.27 | ₩6,687 | ₩7,042 | ₩6,667 | ₩6,834 | +2.20% | 510.6만 |
|---|
| 2026.04.24 | ₩6,419 | ₩6,727 | ₩6,419 | ₩6,727 | +4.80% | 467.2만 |
|---|
| 2026.04.23 | ₩6,874 | ₩6,888 | ₩6,318 | ₩6,486 | -5.65% | 664.6만 |
|---|
| 2026.04.22 | ₩7,035 | ₩7,082 | ₩6,834 | ₩7,022 | -0.19% | 906.2만 |
|---|
| 2026.04.21 | ₩7,176 | ₩7,323 | ₩6,821 | ₩6,982 | -2.71% | 889.4만 |
|---|
| 2026.04.20 | ₩7,303 | ₩7,425 | ₩7,062 | ₩7,142 | -2.20% | 897만 |
|---|
| 2026.04.17 | ₩7,585 | ₩7,665 | ₩7,229 | ₩7,303 | -3.71% | 442.7만 |
|---|
| 2026.04.16 | ₩7,397 | ₩7,571 | ₩7,303 | ₩7,531 | +1.81% | 540.7만 |
|---|
| 2026.04.15 | ₩7,236 | ₩7,370 | ₩7,162 | ₩7,250 | +0.19% | 846.1만 |
|---|
| 2026.04.14 | ₩7,370 | ₩7,451 | ₩6,982 | ₩7,142 | -3.09% | 390.8만 |
|---|
| 2026.04.13 | ₩7,263 | ₩7,384 | ₩7,156 | ₩7,290 | +0.37% | 452.1만 |
|---|
| 2026.04.10 | ₩7,477 | ₩7,484 | ₩7,169 | ₩7,236 | -3.23% | 356.7만 |
|---|
| 2026.04.09 | ₩7,531 | ₩7,598 | ₩7,303 | ₩7,491 | -0.53% | 346.4만 |
|---|
| 2026.04.08 | ₩8,107 | ₩8,174 | ₩7,544 | ₩7,571 | -6.61% | 419.3만 |
|---|
| 2026.04.07 | ₩8,147 | ₩8,214 | ₩7,933 | ₩7,933 | -2.63% | 220.4만 |
|---|
| 2026.04.06 | ₩8,107 | ₩8,241 | ₩8,047 | ₩8,174 | +0.83% | 191.8만 |
|---|
| 2026.04.02 | ₩8,027 | ₩8,174 | ₩7,933 | ₩8,121 | +1.17% | 232.1만 |
|---|
| 2026.04.01 | ₩8,094 | ₩8,147 | ₩7,920 | ₩8,013 | -0.99% | 221.9만 |
|---|
| 2026.03.31 | ₩8,013 | ₩8,261 | ₩7,960 | ₩8,040 | +0.33% | 261.4만 |
|---|
| 2026.03.30 | ₩7,926 | ₩8,174 | ₩7,920 | ₩7,960 | +0.42% | 255.3만 |
|---|
| 2026.03.27 | ₩7,853 | ₩7,893 | ₩7,692 | ₩7,879 | +0.34% | 239.2만 |
|---|
| 2026.03.26 | ₩7,759 | ₩8,100 | ₩7,759 | ₩7,987 | +2.94% | 208.2만 |
|---|
| 2026.03.25 | ₩7,893 | ₩7,960 | ₩7,618 | ₩7,786 | -1.36% | 249.4만 |
|---|
| 2026.03.24 | ₩7,987 | ₩8,000 | ₩7,719 | ₩7,745 | -3.02% | 273.9만 |
|---|
| 2026.03.23 | ₩7,866 | ₩8,154 | ₩7,826 | ₩8,080 | +2.73% | 370만 |
|---|
| 2026.03.20 | ₩7,973 | ₩8,020 | ₩7,812 | ₩7,879 | -1.18% | 443.1만 |
|---|
| 2026.03.19 | ₩8,000 | ₩8,281 | ₩7,899 | ₩8,040 | +0.50% | 290.4만 |
|---|
| 2026.03.18 | ₩7,879 | ₩8,094 | ₩7,786 | ₩7,973 | +1.19% | 354.1만 |
|---|
| 2026.03.17 | ₩7,799 | ₩8,208 | ₩7,719 | ₩8,013 | +2.75% | 423.3만 |
|---|
| 2026.03.16 | ₩7,812 | ₩7,926 | ₩7,652 | ₩7,692 | -1.54% | 1831.3만 |
|---|
| 2026.03.13 | ₩7,826 | ₩8,027 | ₩7,692 | ₩7,826 | 0.00% | 240.9만 |
|---|
| 2026.03.12 | ₩7,826 | ₩8,094 | ₩7,732 | ₩7,879 | +0.68% | 291.4만 |
|---|
| 2026.03.11 | ₩7,906 | ₩8,308 | ₩7,799 | ₩7,987 | +1.02% | 360.9만 |
|---|
| 2026.03.10 | ₩7,759 | ₩7,792 | ₩7,491 | ₩7,531 | -2.94% | 261.9만 |
|---|
| 2026.03.09 | ₩7,853 | ₩7,953 | ₩7,745 | ₩7,879 | +0.34% | 180만 |
|---|
| 2026.03.06 | ₩7,960 | ₩8,080 | ₩7,839 | ₩7,973 | +0.17% | 172.8만 |
|---|
| 2026.03.05 | ₩7,973 | ₩8,214 | ₩7,940 | ₩7,987 | +0.17% | 178.7만 |
|---|
| 2026.03.04 | ₩8,040 | ₩8,040 | ₩7,846 | ₩7,960 | -1.00% | 166.2만 |
|---|
| 2026.03.03 | ₩7,638 | ₩8,080 | ₩7,611 | ₩7,960 | +4.21% | 273.7만 |
|---|
| 2026.03.02 | ₩7,665 | ₩7,893 | ₩7,652 | ₩7,732 | +0.87% | 224만 |
|---|
| 2026.02.27 | ₩7,544 | ₩7,812 | ₩7,464 | ₩7,799 | +3.37% | 286.3만 |
|---|
| 2026.02.26 | ₩7,343 | ₩7,806 | ₩7,317 | ₩7,745 | +5.47% | 326.6만 |
|---|
| 2026.02.25 | ₩7,089 | ₩7,303 | ₩6,941 | ₩7,276 | +2.65% | 337.3만 |
|---|
| 2026.02.24 | ₩7,022 | ₩7,263 | ₩7,022 | ₩7,089 | +0.95% | 212.9만 |
|---|
| 2026.02.23 | ₩7,276 | ₩7,350 | ₩6,861 | ₩6,995 | -3.87% | 319.3만 |
|---|
| 2026.02.20 | ₩7,491 | ₩7,806 | ₩7,451 | ₩7,491 | 0.00% | 222.1만 |
|---|
| 2026.02.19 | ₩7,477 | ₩7,531 | ₩7,343 | ₩7,504 | +0.36% | 150.5만 |
|---|
| 2026.02.18 | ₩7,477 | ₩7,504 | ₩7,353 | ₩7,464 | -0.18% | 188.5만 |
|---|
| 2026.02.17 | ₩7,343 | ₩7,471 | ₩7,250 | ₩7,464 | +1.64% | 398.5만 |
|---|
| 2026.02.13 | ₩7,290 | ₩7,451 | ₩7,169 | ₩7,357 | +0.92% | 344.7만 |
|---|
| 2026.02.12 | ₩7,631 | ₩7,665 | ₩7,042 | ₩7,223 | -5.36% | 441.3만 |
|---|
| 2026.02.11 | ₩7,906 | ₩7,906 | ₩7,377 | ₩7,611 | -3.73% | 291만 |
|---|
| 2026.02.10 | ₩7,893 | ₩8,087 | ₩7,826 | ₩7,893 | 0.00% | 353.7만 |
|---|
| 2026.02.09 | ₩8,040 | ₩8,047 | ₩7,765 | ₩7,799 | -3.00% | 187.9만 |
|---|
| 2026.02.06 | ₩8,054 | ₩8,094 | ₩7,886 | ₩8,040 | -0.17% | 357.6만 |
|---|
| 2026.02.05 | ₩8,188 | ₩8,255 | ₩7,920 | ₩7,973 | -2.62% | 378.4만 |
|---|
| 2026.02.04 | ₩7,879 | ₩8,214 | ₩7,799 | ₩8,121 | +3.06% | 377만 |
|---|
| 2026.02.03 | ₩8,241 | ₩8,241 | ₩7,765 | ₩7,960 | -3.41% | 347만 |
|---|
| 2026.02.02 | ₩8,563 | ₩8,757 | ₩8,375 | ₩8,429 | -1.56% | 287.3만 |
|---|
| 2026.01.30 | ₩8,442 | ₩8,657 | ₩8,415 | ₩8,549 | +1.27% | 212.2만 |
|---|
| 2026.01.29 | ₩8,563 | ₩8,670 | ₩8,322 | ₩8,509 | -0.63% | 163.9만 |
|---|
| 2026.01.28 | ₩8,871 | ₩8,965 | ₩8,784 | ₩8,804 | -0.76% | 182.3만 |
|---|
| 2026.01.27 | ₩9,112 | ₩9,166 | ₩8,683 | ₩8,791 | -3.53% | 131.8만 |
|---|
| 2026.01.26 | ₩9,085 | ₩9,219 | ₩8,992 | ₩9,099 | +0.15% | 159.6만 |
|---|
| 2026.01.23 | ₩9,099 | ₩9,260 | ₩8,958 | ₩9,032 | -0.74% | 265.1만 |
|---|
| 2026.01.22 | ₩8,992 | ₩9,152 | ₩8,965 | ₩9,112 | +1.34% | 151.4만 |
|---|
| 2026.01.21 | ₩8,844 | ₩8,978 | ₩8,777 | ₩8,925 | +0.91% | 168.3만 |
|---|
| 2026.01.20 | ₩8,791 | ₩8,971 | ₩8,777 | ₩8,858 | +0.76% | 220.4만 |
|---|
| 2026.01.16 | ₩9,327 | ₩9,340 | ₩8,871 | ₩8,871 | -4.89% | 222.8만 |
|---|
| 2026.01.15 | ₩9,541 | ₩9,541 | ₩9,300 | ₩9,327 | -2.25% | 123.5만 |
|---|
| 2026.01.14 | ₩9,648 | ₩9,715 | ₩9,427 | ₩9,541 | -1.11% | 176.5만 |
|---|
| 2026.01.13 | ₩10,211 | ₩10,211 | ₩9,675 | ₩9,715 | -4.86% | 130.4만 |
|---|
| 2026.01.12 | ₩10,184 | ₩10,265 | ₩10,050 | ₩10,184 | 0.00% | 121.4만 |
|---|
| 2026.01.09 | ₩10,238 | ₩10,332 | ₩10,057 | ₩10,224 | -0.13% | 88.5만 |
|---|
| 2026.01.08 | ₩10,305 | ₩10,352 | ₩10,184 | ₩10,291 | -0.13% | 189만 |
|---|
| 2026.01.07 | ₩10,171 | ₩10,399 | ₩10,043 | ₩10,399 | +2.24% | 107.8만 |
|---|
| 2026.01.06 | ₩9,903 | ₩10,144 | ₩9,863 | ₩10,131 | +2.30% | 150.6만 |
|---|
| 2026.01.05 | ₩9,782 | ₩10,077 | ₩9,716 | ₩9,916 | +1.37% | 151.5만 |
|---|
| 2026.01.02 | ₩10,479 | ₩10,479 | ₩9,601 | ₩9,809 | -6.39% | 179.1만 |
|---|
| 2025.12.31 | ₩10,479 | ₩10,553 | ₩10,412 | ₩10,425 | -0.51% | 96.8만 |
|---|
| 2025.12.30 | ₩10,385 | ₩10,579 | ₩10,358 | ₩10,492 | +1.03% | 117.7만 |
|---|
| 2025.12.29 | ₩10,318 | ₩10,512 | ₩10,318 | ₩10,452 | +1.30% | 106.9만 |
|---|
| 2025.12.26 | ₩10,305 | ₩10,385 | ₩10,278 | ₩10,345 | +0.39% | 71.8만 |
|---|
| 2025.12.24 | ₩10,305 | ₩10,365 | ₩10,265 | ₩10,332 | +0.26% | 115.8만 |
|---|
| 2025.12.23 | ₩10,439 | ₩10,439 | ₩10,191 | ₩10,305 | -1.28% | 371.4만 |
|---|
| 2025.12.22 | ₩10,533 | ₩10,586 | ₩10,412 | ₩10,439 | -0.89% | 105.5만 |
|---|
| 2025.12.19 | ₩10,559 | ₩10,600 | ₩10,365 | ₩10,506 | -0.51% | 342.4만 |
|---|
| 2025.12.18 | ₩10,492 | ₩10,633 | ₩10,466 | ₩10,546 | +0.51% | 235.2만 |
|---|
| 2025.12.17 | ₩10,519 | ₩10,687 | ₩10,466 | ₩10,533 | +0.13% | 197.5만 |
|---|
| 2025.12.16 | ₩10,291 | ₩10,600 | ₩10,278 | ₩10,519 | +2.21% | 176.4만 |
|---|
| 2025.12.15 | ₩10,760 | ₩10,760 | ₩10,305 | ₩10,332 | -3.99% | 145.7만 |
|---|
| 2025.12.12 | ₩10,760 | ₩10,801 | ₩10,693 | ₩10,760 | 0.00% | 163.1만 |
|---|
| 2025.12.11 | ₩10,693 | ₩10,841 | ₩10,646 | ₩10,747 | +0.50% | 161.1만 |
|---|
| 2025.12.10 | ₩10,801 | ₩10,995 | ₩10,722 | ₩10,747 | -0.50% | 200.6만 |
|---|
| 2025.12.09 | ₩10,372 | ₩10,821 | ₩10,365 | ₩10,801 | +4.13% | 223.9만 |
|---|
| 2025.12.08 | ₩10,479 | ₩10,680 | ₩10,332 | ₩10,372 | -1.02% | 253.8만 |
|---|
| 2025.12.05 | ₩10,546 | ₩10,566 | ₩10,345 | ₩10,439 | -1.02% | 200.1만 |
|---|
| 2025.12.04 | ₩10,640 | ₩10,720 | ₩10,224 | ₩10,586 | -0.50% | 332.8만 |
|---|
| 2025.12.03 | ₩10,506 | ₩10,720 | ₩9,916 | ₩10,412 | -0.89% | 785.1만 |
|---|
| 2025.12.02 | ₩9,796 | ₩10,345 | ₩9,715 | ₩10,104 | +3.15% | 561.7만 |
|---|
| 2025.12.01 | ₩9,568 | ₩9,816 | ₩9,501 | ₩9,742 | +1.82% | 216.6만 |
|---|
| 2025.11.28 | ₩9,662 | ₩9,834 | ₩9,621 | ₩9,688 | +0.28% | 107.6만 |
|---|
| 2025.11.26 | ₩9,621 | ₩9,769 | ₩9,574 | ₩9,662 | +0.42% | 217만 |
|---|
| 2025.11.25 | ₩9,514 | ₩9,863 | ₩9,448 | ₩9,702 | +1.97% | 139.8만 |
|---|
| 2025.11.24 | ₩9,434 | ₩9,574 | ₩9,420 | ₩9,501 | +0.71% | 174.4만 |
|---|
| 2025.11.21 | ₩9,286 | ₩9,601 | ₩9,193 | ₩9,528 | +2.60% | 162.6만 |
|---|
| 2025.11.20 | ₩9,434 | ₩9,528 | ₩9,253 | ₩9,286 | -1.56% | 123만 |
|---|
| 2025.11.19 | ₩9,327 | ₩9,514 | ₩9,273 | ₩9,340 | +0.14% | 134.1만 |
|---|
| 2025.11.18 | ₩9,313 | ₩9,467 | ₩9,313 | ₩9,394 | +0.86% | 113.6만 |
|---|
| 2025.11.17 | ₩9,568 | ₩9,702 | ₩9,380 | ₩9,407 | -1.68% | 198.6만 |
|---|
| 2025.11.14 | ₩9,662 | ₩9,802 | ₩9,635 | ₩9,755 | +0.97% | 113.4만 |
|---|
| 2025.11.13 | ₩9,863 | ₩10,050 | ₩9,675 | ₩9,782 | -0.82% | 123만 |
|---|
| 2025.11.12 | ₩10,064 | ₩10,211 | ₩10,017 | ₩10,050 | -0.13% | 144.2만 |
|---|
| 2025.11.11 | ₩9,916 | ₩10,144 | ₩9,916 | ₩10,117 | +2.03% | 83.5만 |
|---|
| 2025.11.10 | ₩9,943 | ₩10,084 | ₩9,916 | ₩9,983 | +0.40% | 126.5만 |
|---|
| 2025.11.07 | ₩10,023 | ₩10,023 | ₩9,809 | ₩9,943 | -0.80% | 119.2만 |
|---|
| 2025.11.06 | ₩10,077 | ₩10,164 | ₩9,896 | ₩10,077 | 0.00% | 166.8만 |
|---|
| 2025.11.05 | ₩10,077 | ₩10,184 | ₩9,990 | ₩10,117 | +0.40% | 124.9만 |
|---|
| 2025.11.04 | ₩10,144 | ₩10,231 | ₩9,976 | ₩10,090 | -0.53% | 94.9만 |
|---|
| 2025.11.03 | ₩10,345 | ₩10,385 | ₩10,070 | ₩10,345 | 0.00% | 159.6만 |
|---|
| 2025.10.31 | ₩10,157 | ₩10,358 | ₩10,104 | ₩10,345 | +1.85% | 127.7만 |
|---|
| 2025.10.30 | ₩10,131 | ₩10,332 | ₩10,077 | ₩10,144 | +0.13% | 146.8만 |
|---|
| 2025.10.29 | ₩10,318 | ₩10,338 | ₩10,097 | ₩10,184 | -1.30% | 193.1만 |
|---|
| 2025.10.28 | ₩10,533 | ₩10,586 | ₩10,358 | ₩10,399 | -1.27% | 61.8만 |
|---|
| 2025.10.27 | ₩10,492 | ₩10,559 | ₩10,452 | ₩10,506 | +0.13% | 74.4만 |
|---|
| 2025.10.24 | ₩10,533 | ₩10,566 | ₩10,412 | ₩10,439 | -0.89% | 80.1만 |
|---|
| 2025.10.23 | ₩10,452 | ₩10,479 | ₩10,352 | ₩10,399 | -0.51% | 67.9만 |
|---|
| 2025.10.22 | ₩10,452 | ₩10,533 | ₩10,332 | ₩10,466 | +0.13% | 89.2만 |
|---|
| 2025.10.21 | ₩10,345 | ₩10,600 | ₩10,291 | ₩10,466 | +1.17% | 85.9만 |
|---|
| 2025.10.20 | ₩10,265 | ₩10,466 | ₩10,265 | ₩10,399 | +1.31% | 83.2만 |
|---|
| 2025.10.17 | ₩10,077 | ₩10,218 | ₩10,064 | ₩10,211 | +1.33% | 114.2만 |
|---|
| 2025.10.16 | ₩10,265 | ₩10,319 | ₩10,078 | ₩10,144 | -1.17% | 143만 |
|---|
| 2025.10.15 | ₩10,144 | ₩10,184 | ₩10,023 | ₩10,184 | +0.40% | 103.7만 |
|---|
| 2025.10.14 | ₩9,943 | ₩10,144 | ₩9,916 | ₩10,064 | +1.21% | 103.7만 |
|---|
| 2025.10.13 | ₩10,077 | ₩10,124 | ₩9,943 | ₩10,077 | 0.00% | 141.3만 |
|---|
| 2025.10.10 | ₩10,278 | ₩10,291 | ₩9,916 | ₩9,997 | -2.74% | 226.2만 |
|---|