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 | ₩7,239 | ₩7,386 | ₩7,205 | ₩7,372 | +1.85% | 272만 |
| 2026.10.08 | ₩6,838 | ₩7,246 | ₩6,838 | ₩7,239 | +5.86% | 255.3만 |
| 2026.10.07 | ₩6,958 | ₩7,052 | ₩6,872 | ₩6,932 | -0.38% | 178.2만 |
| 2026.10.06 | ₩7,079 | ₩7,079 | ₩6,852 | ₩6,892 | -2.64% | 165.2만 |
| 2026.10.05 | ₩6,958 | ₩7,079 | ₩6,905 | ₩6,985 | +0.38% | 252.1만 |
| 2026.10.02 | ₩6,945 | ₩7,025 | ₩6,845 | ₩6,945 | 0.00% | 216.3만 |
| 2026.10.01 | ₩6,745 | ₩6,998 | ₩6,705 | ₩6,972 | +3.37% | 473만 |
| 2026.09.30 | ₩6,437 | ₩6,685 | ₩6,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,611 |
| +2.70% |
| 378.2만 |
| 2026.09.29 | ₩6,584 | ₩6,611 | ₩6,304 | ₩6,437 | -2.23% | 224.5만 |
|---|
| 2026.09.28 | ₩6,638 | ₩6,745 | ₩6,470 | ₩6,651 | +0.20% | 281만 |
|---|
| 2026.09.25 | ₩7,065 | ₩7,119 | ₩6,758 | ₩6,771 | -4.16% | 282.2만 |
|---|
| 2026.09.24 | ₩7,279 | ₩7,319 | ₩6,965 | ₩7,079 | -2.75% | 289.2만 |
|---|
| 2026.09.23 | ₩7,212 | ₩7,306 | ₩7,105 | ₩7,252 | +0.56% | 177만 |
|---|
| 2026.09.22 | ₩7,372 | ₩7,453 | ₩6,972 | ₩7,185 | -2.54% | 385.8만 |
|---|
| 2026.09.21 | ₩7,132 | ₩7,239 | ₩7,092 | ₩7,199 | +0.94% | 200.7만 |
|---|
| 2026.09.18 | ₩7,546 | ₩7,546 | ₩7,079 | ₩7,119 | -5.66% | 551.5만 |
|---|
| 2026.09.17 | ₩7,372 | ₩7,539 | ₩7,279 | ₩7,506 | +1.81% | 283.4만 |
|---|
| 2026.09.16 | ₩7,426 | ₩7,518 | ₩7,372 | ₩7,466 | +0.54% | 370.6만 |
|---|
| 2026.09.15 | ₩7,613 | ₩7,813 | ₩7,526 | ₩7,546 | -0.88% | 308.3만 |
|---|
| 2026.09.14 | ₩7,573 | ₩7,786 | ₩7,439 | ₩7,733 | +2.12% | 271.3만 |
|---|
| 2026.09.11 | ₩7,279 | ₩7,426 | ₩7,252 | ₩7,319 | +0.55% | 290.9만 |
|---|
| 2026.09.10 | ₩7,105 | ₩7,299 | ₩7,065 | ₩7,266 | +2.26% | 298.2만 |
|---|
| 2026.09.09 | ₩7,453 | ₩7,519 | ₩7,092 | ₩7,105 | -4.66% | 360.1만 |
|---|
| 2026.09.08 | ₩7,773 | ₩7,773 | ₩7,346 | ₩7,412 | -4.64% | 459.2만 |
|---|
| 2026.09.04 | ₩8,241 | ₩8,241 | ₩7,840 | ₩7,893 | -4.21% | 445.7만 |
|---|
| 2026.09.03 | ₩9,309 | ₩9,389 | ₩8,297 | ₩8,334 | -10.47% | 696.7만 |
|---|
| 2026.09.02 | ₩9,883 | ₩10,431 | ₩9,282 | ₩9,282 | -6.08% | 824.5만 |
|---|
| 2026.09.01 | ₩10,791 | ₩10,925 | ₩10,077 | ₩10,150 | -5.94% | 1200.9만 |
|---|
| 2026.08.31 | ₩10,912 | ₩11,052 | ₩10,798 | ₩10,965 | +0.49% | 493.3만 |
|---|
| 2026.08.28 | ₩10,524 | ₩10,925 | ₩10,511 | ₩10,898 | +3.55% | 441.2만 |
|---|
| 2026.08.27 | ₩10,137 | ₩10,738 | ₩10,097 | ₩10,605 | +4.61% | 489.4만 |
|---|
| 2026.08.26 | ₩9,776 | ₩10,070 | ₩9,763 | ₩9,977 | +2.05% | 340.8만 |
|---|
| 2026.08.25 | ₩9,790 | ₩9,990 | ₩9,750 | ₩9,977 | +1.91% | 334.5만 |
|---|
| 2026.08.24 | ₩9,803 | ₩10,017 | ₩9,783 | ₩9,923 | +1.23% | 295만 |
|---|
| 2026.08.21 | ₩9,589 | ₩9,883 | ₩9,509 | ₩9,883 | +3.06% | 278.3만 |
|---|
| 2026.08.20 | ₩9,469 | ₩9,756 | ₩9,469 | ₩9,616 | +1.55% | 214.8만 |
|---|
| 2026.08.19 | ₩9,189 | ₩9,589 | ₩9,189 | ₩9,523 | +3.63% | 209.9만 |
|---|
| 2026.08.18 | ₩9,095 | ₩9,296 | ₩8,975 | ₩9,229 | +1.47% | 198.5만 |
|---|
| 2026.08.17 | ₩9,095 | ₩9,222 | ₩8,948 | ₩8,948 | -1.62% | 213.4만 |
|---|
| 2026.08.14 | ₩9,456 | ₩9,496 | ₩9,135 | ₩9,202 | -2.68% | 200.4만 |
|---|
| 2026.08.13 | ₩9,015 | ₩9,443 | ₩8,895 | ₩9,389 | +4.15% | 296.3만 |
|---|
| 2026.08.12 | ₩8,988 | ₩9,109 | ₩8,923 | ₩9,002 | +0.15% | 212만 |
|---|
| 2026.08.11 | ₩9,162 | ₩9,342 | ₩9,095 | ₩9,175 | +0.15% | 193.5만 |
|---|
| 2026.08.10 | ₩9,069 | ₩9,356 | ₩9,055 | ₩9,256 | +2.06% | 191.4만 |
|---|
| 2026.08.07 | ₩8,948 | ₩9,216 | ₩8,942 | ₩9,162 | +2.39% | 200.1만 |
|---|
| 2026.08.06 | ₩8,788 | ₩8,895 | ₩8,681 | ₩8,828 | +0.46% | 257.7만 |
|---|
| 2026.08.05 | ₩8,922 | ₩8,988 | ₩8,788 | ₩8,962 | +0.45% | 465.3만 |
|---|
| 2026.08.04 | ₩8,521 | ₩8,962 | ₩8,521 | ₩8,908 | +4.55% | 307만 |
|---|
| 2026.08.03 | ₩8,695 | ₩9,055 | ₩8,561 | ₩8,708 | +0.15% | 340.4만 |
|---|
| 2026.07.31 | ₩8,120 | ₩8,541 | ₩8,120 | ₩8,494 | +4.61% | 312.9만 |
|---|
| 2026.07.30 | ₩8,374 | ₩8,468 | ₩8,114 | ₩8,281 | -1.12% | 264.8만 |
|---|
| 2026.07.29 | ₩8,441 | ₩8,735 | ₩8,428 | ₩8,614 | +2.06% | 235.7만 |
|---|
| 2026.07.28 | ₩8,267 | ₩8,608 | ₩8,254 | ₩8,428 | +1.94% | 304.3만 |
|---|
| 2026.07.27 | ₩7,666 | ₩8,281 | ₩7,666 | ₩8,107 | +5.75% | 478.1만 |
|---|
| 2026.07.24 | ₩7,453 | ₩7,660 | ₩7,426 | ₩7,599 | +1.97% | 218만 |
|---|
| 2026.07.23 | ₩7,546 | ₩7,546 | ₩7,292 | ₩7,346 | -2.65% | 273만 |
|---|
| 2026.07.22 | ₩7,793 | ₩7,793 | ₩7,266 | ₩7,426 | -4.71% | 358.8만 |
|---|
| 2026.07.21 | ₩7,786 | ₩7,960 | ₩7,706 | ₩7,733 | -0.69% | 270.4만 |
|---|
| 2026.07.20 | ₩7,693 | ₩8,067 | ₩7,653 | ₩7,947 | +3.30% | 368.7만 |
|---|
| 2026.07.17 | ₩7,733 | ₩7,907 | ₩7,693 | ₩7,786 | +0.69% | 222.6만 |
|---|
| 2026.07.16 | ₩7,733 | ₩7,940 | ₩7,660 | ₩7,786 | +0.69% | 306.1만 |
|---|
| 2026.07.15 | ₩7,706 | ₩7,847 | ₩7,599 | ₩7,680 | -0.35% | 296만 |
|---|
| 2026.07.14 | ₩7,319 | ₩7,653 | ₩7,319 | ₩7,586 | +3.65% | 309.1만 |
|---|
| 2026.07.13 | ₩7,453 | ₩7,806 | ₩7,412 | ₩7,653 | +2.69% | 554.1만 |
|---|
| 2026.07.10 | ₩7,479 | ₩7,519 | ₩7,266 | ₩7,319 | -2.14% | 195.3만 |
|---|
| 2026.07.09 | ₩7,092 | ₩7,346 | ₩6,945 | ₩7,346 | +3.58% | 286.2만 |
|---|
| 2026.07.08 | ₩7,172 | ₩7,306 | ₩7,159 | ₩7,239 | +0.93% | 278.6만 |
|---|
| 2026.07.07 | ₩7,332 | ₩7,499 | ₩7,279 | ₩7,306 | -0.36% | 297.4만 |
|---|
| 2026.07.06 | ₩7,119 | ₩7,346 | ₩7,092 | ₩7,212 | +1.31% | 284.8만 |
|---|
| 2026.07.02 | ₩7,119 | ₩7,399 | ₩7,119 | ₩7,225 | +1.50% | 414.9만 |
|---|
| 2026.07.01 | ₩7,079 | ₩7,199 | ₩7,039 | ₩7,105 | +0.38% | 407.3만 |
|---|
| 2026.06.30 | ₩6,825 | ₩6,952 | ₩6,738 | ₩6,892 | +0.98% | 345.1만 |
|---|
| 2026.06.29 | ₩7,025 | ₩7,105 | ₩6,885 | ₩6,932 | -1.33% | 404.6만 |
|---|
| 2026.06.26 | ₩6,624 | ₩6,898 | ₩6,624 | ₩6,892 | +4.03% | 798.4만 |
|---|
| 2026.06.25 | ₩6,544 | ₩6,685 | ₩6,491 | ₩6,558 | +0.20% | 339.8만 |
|---|
| 2026.06.24 | ₩6,611 | ₩6,858 | ₩6,598 | ₩6,691 | +1.21% | 362.1만 |
|---|
| 2026.06.23 | ₩6,745 | ₩6,798 | ₩6,591 | ₩6,638 | -1.58% | 305.7만 |
|---|
| 2026.06.22 | ₩6,678 | ₩6,825 | ₩6,431 | ₩6,611 | -1.00% | 499.9만 |
|---|
| 2026.06.18 | ₩6,731 | ₩6,765 | ₩6,598 | ₩6,731 | 0.00% | 831만 |
|---|
| 2026.06.17 | ₩7,085 | ₩7,112 | ₩6,745 | ₩6,838 | -3.49% | 438.6만 |
|---|
| 2026.06.16 | ₩7,105 | ₩7,225 | ₩6,998 | ₩7,052 | -0.75% | 397.6만 |
|---|
| 2026.06.15 | ₩7,092 | ₩7,225 | ₩6,938 | ₩7,092 | 0.00% | 322.4만 |
|---|
| 2026.06.12 | ₩7,145 | ₩7,185 | ₩6,945 | ₩7,132 | -0.19% | 329.3만 |
|---|
| 2026.06.11 | ₩7,065 | ₩7,232 | ₩6,945 | ₩7,185 | +1.70% | 296.2만 |
|---|
| 2026.06.10 | ₩7,145 | ₩7,426 | ₩7,079 | ₩7,145 | 0.00% | 254.4만 |
|---|
| 2026.06.09 | ₩7,119 | ₩7,319 | ₩7,025 | ₩7,212 | +1.31% | 301.4만 |
|---|
| 2026.06.08 | ₩7,119 | ₩7,239 | ₩7,012 | ₩7,212 | +1.31% | 273.9만 |
|---|
| 2026.06.05 | ₩7,332 | ₩7,372 | ₩6,945 | ₩7,185 | -2.00% | 374.5만 |
|---|
| 2026.06.04 | ₩7,279 | ₩7,466 | ₩7,032 | ₩7,185 | -1.28% | 361.5만 |
|---|
| 2026.06.03 | ₩6,878 | ₩7,412 | ₩6,731 | ₩7,279 | +5.83% | 542.2만 |
|---|
| 2026.06.02 | ₩7,720 | ₩7,786 | ₩7,426 | ₩7,506 | -2.77% | 432.4만 |
|---|
| 2026.06.01 | ₩7,586 | ₩8,034 | ₩7,493 | ₩8,027 | +5.81% | 701.2만 |
|---|
| 2026.05.29 | ₩7,266 | ₩7,533 | ₩7,232 | ₩7,453 | +2.57% | 306.4만 |
|---|
| 2026.05.28 | ₩7,159 | ₩7,326 | ₩7,065 | ₩7,159 | 0.00% | 200.5만 |
|---|
| 2026.05.27 | ₩6,972 | ₩7,219 | ₩6,958 | ₩7,052 | +1.15% | 246.8만 |
|---|
| 2026.05.26 | ₩6,945 | ₩7,112 | ₩6,918 | ₩7,079 | +1.92% | 349.2만 |
|---|
| 2026.05.22 | ₩7,039 | ₩7,332 | ₩7,039 | ₩7,039 | 0.00% | 234.7만 |
|---|
| 2026.05.21 | ₩6,932 | ₩7,052 | ₩6,825 | ₩7,052 | +1.73% | 255.8만 |
|---|
| 2026.05.20 | ₩6,932 | ₩7,065 | ₩6,785 | ₩7,039 | +1.54% | 284.5만 |
|---|
| 2026.05.19 | ₩7,185 | ₩7,339 | ₩7,025 | ₩7,052 | -1.86% | 444.8만 |
|---|
| 2026.05.18 | ₩6,892 | ₩7,092 | ₩6,758 | ₩6,998 | +1.55% | 414.3만 |
|---|
| 2026.05.15 | ₩6,651 | ₩6,898 | ₩6,544 | ₩6,825 | +2.61% | 284.2만 |
|---|
| 2026.05.14 | ₩6,544 | ₩6,665 | ₩6,458 | ₩6,598 | +0.82% | 340.8만 |
|---|
| 2026.05.13 | ₩6,678 | ₩6,678 | ₩6,424 | ₩6,531 | -2.20% | 432.3만 |
|---|
| 2026.05.12 | ₩7,052 | ₩7,052 | ₩6,678 | ₩6,758 | -4.17% | 454.3만 |
|---|
| 2026.05.11 | ₩7,052 | ₩7,239 | ₩6,811 | ₩6,945 | -1.52% | 314.1만 |
|---|
| 2026.05.08 | ₩7,065 | ₩7,145 | ₩6,918 | ₩7,119 | +0.76% | 341.5만 |
|---|
| 2026.05.07 | ₩7,119 | ₩7,462 | ₩7,119 | ₩7,279 | +2.25% | 461.2만 |
|---|
| 2026.05.06 | ₩7,105 | ₩7,145 | ₩6,932 | ₩7,012 | -1.32% | 408.5만 |
|---|
| 2026.05.05 | ₩7,185 | ₩7,279 | ₩7,092 | ₩7,252 | +0.93% | 324.6만 |
|---|
| 2026.05.04 | ₩6,932 | ₩7,286 | ₩6,932 | ₩7,185 | +3.66% | 437만 |
|---|
| 2026.05.01 | ₩6,718 | ₩7,047 | ₩6,718 | ₩6,932 | +3.18% | 403.6만 |
|---|
| 2026.04.30 | ₩6,544 | ₩6,606 | ₩6,451 | ₩6,571 | +0.41% | 402.3만 |
|---|
| 2026.04.29 | ₩6,678 | ₩6,698 | ₩6,531 | ₩6,665 | -0.20% | 389.6만 |
|---|
| 2026.04.28 | ₩6,878 | ₩7,052 | ₩6,758 | ₩6,771 | -1.55% | 485.3만 |
|---|
| 2026.04.27 | ₩6,665 | ₩7,018 | ₩6,645 | ₩6,811 | +2.20% | 510.6만 |
|---|
| 2026.04.24 | ₩6,397 | ₩6,705 | ₩6,397 | ₩6,705 | +4.80% | 467.2만 |
|---|
| 2026.04.23 | ₩6,852 | ₩6,865 | ₩6,297 | ₩6,464 | -5.65% | 664.6만 |
|---|
| 2026.04.22 | ₩7,012 | ₩7,059 | ₩6,811 | ₩6,998 | -0.19% | 906.2만 |
|---|
| 2026.04.21 | ₩7,152 | ₩7,299 | ₩6,798 | ₩6,958 | -2.71% | 889.4만 |
|---|
| 2026.04.20 | ₩7,279 | ₩7,400 | ₩7,039 | ₩7,119 | -2.20% | 897만 |
|---|
| 2026.04.17 | ₩7,559 | ₩7,640 | ₩7,205 | ₩7,279 | -3.71% | 442.7만 |
|---|
| 2026.04.16 | ₩7,372 | ₩7,546 | ₩7,279 | ₩7,506 | +1.81% | 540.7만 |
|---|
| 2026.04.15 | ₩7,212 | ₩7,346 | ₩7,139 | ₩7,225 | +0.19% | 846.1만 |
|---|
| 2026.04.14 | ₩7,346 | ₩7,426 | ₩6,958 | ₩7,119 | -3.09% | 390.8만 |
|---|
| 2026.04.13 | ₩7,239 | ₩7,359 | ₩7,132 | ₩7,266 | +0.37% | 452.1만 |
|---|
| 2026.04.10 | ₩7,453 | ₩7,459 | ₩7,145 | ₩7,212 | -3.23% | 356.7만 |
|---|
| 2026.04.09 | ₩7,506 | ₩7,573 | ₩7,279 | ₩7,466 | -0.53% | 346.4만 |
|---|
| 2026.04.08 | ₩8,080 | ₩8,147 | ₩7,519 | ₩7,546 | -6.61% | 419.3만 |
|---|
| 2026.04.07 | ₩8,120 | ₩8,187 | ₩7,907 | ₩7,907 | -2.63% | 220.4만 |
|---|
| 2026.04.06 | ₩8,080 | ₩8,214 | ₩8,020 | ₩8,147 | +0.83% | 191.8만 |
|---|
| 2026.04.02 | ₩8,000 | ₩8,147 | ₩7,907 | ₩8,094 | +1.17% | 232.1만 |
|---|
| 2026.04.01 | ₩8,067 | ₩8,120 | ₩7,893 | ₩7,987 | -0.99% | 221.9만 |
|---|
| 2026.03.31 | ₩7,987 | ₩8,234 | ₩7,933 | ₩8,013 | +0.33% | 261.4만 |
|---|
| 2026.03.30 | ₩7,900 | ₩8,147 | ₩7,893 | ₩7,933 | +0.42% | 255.3만 |
|---|
| 2026.03.27 | ₩7,826 | ₩7,867 | ₩7,666 | ₩7,853 | +0.34% | 239.2만 |
|---|
| 2026.03.26 | ₩7,733 | ₩8,074 | ₩7,733 | ₩7,960 | +2.94% | 208.2만 |
|---|
| 2026.03.25 | ₩7,867 | ₩7,933 | ₩7,593 | ₩7,760 | -1.36% | 249.4만 |
|---|
| 2026.03.24 | ₩7,960 | ₩7,973 | ₩7,693 | ₩7,720 | -3.02% | 273.9만 |
|---|
| 2026.03.23 | ₩7,840 | ₩8,127 | ₩7,800 | ₩8,054 | +2.73% | 370만 |
|---|
| 2026.03.20 | ₩7,947 | ₩7,993 | ₩7,786 | ₩7,853 | -1.18% | 443.1만 |
|---|
| 2026.03.19 | ₩7,973 | ₩8,254 | ₩7,873 | ₩8,013 | +0.50% | 290.4만 |
|---|
| 2026.03.18 | ₩7,853 | ₩8,067 | ₩7,760 | ₩7,947 | +1.19% | 354.1만 |
|---|
| 2026.03.17 | ₩7,773 | ₩8,180 | ₩7,693 | ₩7,987 | +2.75% | 423.3만 |
|---|
| 2026.03.16 | ₩7,786 | ₩7,900 | ₩7,626 | ₩7,666 | -1.54% | 1831.3만 |
|---|
| 2026.03.13 | ₩7,800 | ₩8,000 | ₩7,666 | ₩7,800 | 0.00% | 240.9만 |
|---|
| 2026.03.12 | ₩7,800 | ₩8,067 | ₩7,706 | ₩7,853 | +0.68% | 291.4만 |
|---|
| 2026.03.11 | ₩7,880 | ₩8,281 | ₩7,773 | ₩7,960 | +1.02% | 360.9만 |
|---|
| 2026.03.10 | ₩7,733 | ₩7,766 | ₩7,466 | ₩7,506 | -2.94% | 261.9만 |
|---|
| 2026.03.09 | ₩7,826 | ₩7,927 | ₩7,720 | ₩7,853 | +0.34% | 180만 |
|---|
| 2026.03.06 | ₩7,933 | ₩8,054 | ₩7,813 | ₩7,947 | +0.17% | 172.8만 |
|---|
| 2026.03.05 | ₩7,947 | ₩8,187 | ₩7,913 | ₩7,960 | +0.17% | 178.7만 |
|---|
| 2026.03.04 | ₩8,013 | ₩8,013 | ₩7,820 | ₩7,933 | -1.00% | 166.2만 |
|---|
| 2026.03.03 | ₩7,613 | ₩8,054 | ₩7,586 | ₩7,933 | +4.21% | 273.7만 |
|---|
| 2026.03.02 | ₩7,640 | ₩7,867 | ₩7,626 | ₩7,706 | +0.87% | 224만 |
|---|
| 2026.02.27 | ₩7,519 | ₩7,786 | ₩7,439 | ₩7,773 | +3.37% | 286.3만 |
|---|
| 2026.02.26 | ₩7,319 | ₩7,780 | ₩7,292 | ₩7,720 | +5.47% | 326.6만 |
|---|
| 2026.02.25 | ₩7,065 | ₩7,279 | ₩6,918 | ₩7,252 | +2.65% | 337.3만 |
|---|
| 2026.02.24 | ₩6,998 | ₩7,239 | ₩6,998 | ₩7,065 | +0.95% | 212.9만 |
|---|
| 2026.02.23 | ₩7,252 | ₩7,326 | ₩6,838 | ₩6,972 | -3.87% | 319.3만 |
|---|
| 2026.02.20 | ₩7,466 | ₩7,780 | ₩7,426 | ₩7,466 | 0.00% | 222.1만 |
|---|
| 2026.02.19 | ₩7,453 | ₩7,506 | ₩7,319 | ₩7,479 | +0.36% | 150.5만 |
|---|
| 2026.02.18 | ₩7,453 | ₩7,479 | ₩7,328 | ₩7,439 | -0.18% | 188.5만 |
|---|
| 2026.02.17 | ₩7,319 | ₩7,446 | ₩7,225 | ₩7,439 | +1.64% | 398.5만 |
|---|
| 2026.02.13 | ₩7,266 | ₩7,426 | ₩7,145 | ₩7,332 | +0.92% | 344.7만 |
|---|
| 2026.02.12 | ₩7,606 | ₩7,640 | ₩7,018 | ₩7,199 | -5.36% | 441.3만 |
|---|
| 2026.02.11 | ₩7,880 | ₩7,880 | ₩7,352 | ₩7,586 | -3.73% | 291만 |
|---|
| 2026.02.10 | ₩7,867 | ₩8,060 | ₩7,800 | ₩7,867 | 0.00% | 353.7만 |
|---|
| 2026.02.09 | ₩8,013 | ₩8,020 | ₩7,740 | ₩7,773 | -3.00% | 187.9만 |
|---|
| 2026.02.06 | ₩8,027 | ₩8,067 | ₩7,860 | ₩8,013 | -0.17% | 357.6만 |
|---|
| 2026.02.05 | ₩8,160 | ₩8,227 | ₩7,893 | ₩7,947 | -2.62% | 378.4만 |
|---|
| 2026.02.04 | ₩7,853 | ₩8,187 | ₩7,773 | ₩8,094 | +3.06% | 377만 |
|---|
| 2026.02.03 | ₩8,214 | ₩8,214 | ₩7,740 | ₩7,933 | -3.41% | 347만 |
|---|
| 2026.02.02 | ₩8,534 | ₩8,728 | ₩8,347 | ₩8,401 | -1.56% | 287.3만 |
|---|
| 2026.01.30 | ₩8,414 | ₩8,628 | ₩8,387 | ₩8,521 | +1.27% | 212.2만 |
|---|
| 2026.01.29 | ₩8,534 | ₩8,641 | ₩8,294 | ₩8,481 | -0.63% | 163.9만 |
|---|
| 2026.01.28 | ₩8,842 | ₩8,935 | ₩8,755 | ₩8,775 | -0.76% | 182.3만 |
|---|
| 2026.01.27 | ₩9,082 | ₩9,135 | ₩8,655 | ₩8,761 | -3.53% | 131.8만 |
|---|
| 2026.01.26 | ₩9,055 | ₩9,189 | ₩8,962 | ₩9,069 | +0.15% | 159.6만 |
|---|
| 2026.01.23 | ₩9,069 | ₩9,229 | ₩8,928 | ₩9,002 | -0.74% | 265.1만 |
|---|
| 2026.01.22 | ₩8,962 | ₩9,122 | ₩8,935 | ₩9,082 | +1.34% | 151.4만 |
|---|
| 2026.01.21 | ₩8,815 | ₩8,948 | ₩8,748 | ₩8,895 | +0.91% | 168.3만 |
|---|
| 2026.01.20 | ₩8,761 | ₩8,942 | ₩8,748 | ₩8,828 | +0.76% | 220.4만 |
|---|
| 2026.01.16 | ₩9,296 | ₩9,309 | ₩8,842 | ₩8,842 | -4.89% | 222.8만 |
|---|
| 2026.01.15 | ₩9,509 | ₩9,509 | ₩9,269 | ₩9,296 | -2.25% | 123.5만 |
|---|
| 2026.01.14 | ₩9,616 | ₩9,683 | ₩9,396 | ₩9,509 | -1.11% | 176.5만 |
|---|
| 2026.01.13 | ₩10,177 | ₩10,177 | ₩9,643 | ₩9,683 | -4.86% | 130.4만 |
|---|
| 2026.01.12 | ₩10,150 | ₩10,231 | ₩10,017 | ₩10,150 | 0.00% | 121.4만 |
|---|
| 2026.01.09 | ₩10,204 | ₩10,297 | ₩10,024 | ₩10,190 | -0.13% | 88.5만 |
|---|
| 2026.01.08 | ₩10,271 | ₩10,317 | ₩10,150 | ₩10,257 | -0.13% | 189만 |
|---|
| 2026.01.07 | ₩10,137 | ₩10,364 | ₩10,010 | ₩10,364 | +2.24% | 107.8만 |
|---|
| 2026.01.06 | ₩9,870 | ₩10,110 | ₩9,830 | ₩10,097 | +2.30% | 150.6만 |
|---|
| 2026.01.05 | ₩9,750 | ₩10,044 | ₩9,684 | ₩9,883 | +1.37% | 151.5만 |
|---|
| 2026.01.02 | ₩10,444 | ₩10,444 | ₩9,569 | ₩9,776 | -6.39% | 179.1만 |
|---|
| 2025.12.31 | ₩10,444 | ₩10,518 | ₩10,377 | ₩10,391 | -0.51% | 96.8만 |
|---|
| 2025.12.30 | ₩10,351 | ₩10,544 | ₩10,324 | ₩10,458 | +1.03% | 117.7만 |
|---|
| 2025.12.29 | ₩10,284 | ₩10,478 | ₩10,284 | ₩10,418 | +1.30% | 106.9만 |
|---|
| 2025.12.26 | ₩10,271 | ₩10,351 | ₩10,244 | ₩10,311 | +0.39% | 71.8만 |
|---|
| 2025.12.24 | ₩10,271 | ₩10,331 | ₩10,231 | ₩10,297 | +0.26% | 115.8만 |
|---|
| 2025.12.23 | ₩10,404 | ₩10,404 | ₩10,157 | ₩10,271 | -1.28% | 371.4만 |
|---|
| 2025.12.22 | ₩10,498 | ₩10,551 | ₩10,377 | ₩10,404 | -0.89% | 105.5만 |
|---|
| 2025.12.19 | ₩10,524 | ₩10,564 | ₩10,331 | ₩10,471 | -0.51% | 342.4만 |
|---|
| 2025.12.18 | ₩10,458 | ₩10,598 | ₩10,431 | ₩10,511 | +0.51% | 235.2만 |
|---|
| 2025.12.17 | ₩10,484 | ₩10,651 | ₩10,431 | ₩10,498 | +0.13% | 197.5만 |
|---|
| 2025.12.16 | ₩10,257 | ₩10,564 | ₩10,244 | ₩10,484 | +2.21% | 176.4만 |
|---|
| 2025.12.15 | ₩10,725 | ₩10,725 | ₩10,271 | ₩10,297 | -3.99% | 145.7만 |
|---|
| 2025.12.12 | ₩10,725 | ₩10,765 | ₩10,658 | ₩10,725 | 0.00% | 163.1만 |
|---|
| 2025.12.11 | ₩10,658 | ₩10,805 | ₩10,611 | ₩10,711 | +0.50% | 161.1만 |
|---|
| 2025.12.10 | ₩10,765 | ₩10,958 | ₩10,686 | ₩10,711 | -0.50% | 200.6만 |
|---|
| 2025.12.09 | ₩10,337 | ₩10,785 | ₩10,331 | ₩10,765 | +4.13% | 223.9만 |
|---|
| 2025.12.08 | ₩10,444 | ₩10,645 | ₩10,297 | ₩10,337 | -1.02% | 253.8만 |
|---|
| 2025.12.05 | ₩10,511 | ₩10,531 | ₩10,311 | ₩10,404 | -1.02% | 200.1만 |
|---|
| 2025.12.04 | ₩10,605 | ₩10,685 | ₩10,190 | ₩10,551 | -0.50% | 332.8만 |
|---|
| 2025.12.03 | ₩10,471 | ₩10,685 | ₩9,883 | ₩10,377 | -0.89% | 785.1만 |
|---|
| 2025.12.02 | ₩9,763 | ₩10,311 | ₩9,683 | ₩10,070 | +3.15% | 561.7만 |
|---|
| 2025.12.01 | ₩9,536 | ₩9,783 | ₩9,469 | ₩9,710 | +1.82% | 216.6만 |
|---|
| 2025.11.28 | ₩9,630 | ₩9,802 | ₩9,589 | ₩9,656 | +0.28% | 107.6만 |
|---|
| 2025.11.26 | ₩9,589 | ₩9,736 | ₩9,543 | ₩9,630 | +0.42% | 217만 |
|---|
| 2025.11.25 | ₩9,483 | ₩9,830 | ₩9,417 | ₩9,670 | +1.97% | 139.8만 |
|---|
| 2025.11.24 | ₩9,402 | ₩9,543 | ₩9,389 | ₩9,469 | +0.71% | 174.4만 |
|---|
| 2025.11.21 | ₩9,256 | ₩9,569 | ₩9,162 | ₩9,496 | +2.60% | 162.6만 |
|---|
| 2025.11.20 | ₩9,402 | ₩9,496 | ₩9,222 | ₩9,256 | -1.56% | 123만 |
|---|
| 2025.11.19 | ₩9,296 | ₩9,483 | ₩9,242 | ₩9,309 | +0.14% | 134.1만 |
|---|
| 2025.11.18 | ₩9,282 | ₩9,436 | ₩9,282 | ₩9,362 | +0.86% | 113.6만 |
|---|
| 2025.11.17 | ₩9,536 | ₩9,670 | ₩9,349 | ₩9,376 | -1.68% | 198.6만 |
|---|
| 2025.11.14 | ₩9,630 | ₩9,770 | ₩9,603 | ₩9,723 | +0.97% | 113.4만 |
|---|
| 2025.11.13 | ₩9,830 | ₩10,017 | ₩9,643 | ₩9,750 | -0.82% | 123만 |
|---|
| 2025.11.12 | ₩10,030 | ₩10,177 | ₩9,983 | ₩10,017 | -0.13% | 144.2만 |
|---|
| 2025.11.11 | ₩9,883 | ₩10,110 | ₩9,883 | ₩10,084 | +2.03% | 83.5만 |
|---|
| 2025.11.10 | ₩9,910 | ₩10,050 | ₩9,883 | ₩9,950 | +0.40% | 126.5만 |
|---|
| 2025.11.07 | ₩9,990 | ₩9,990 | ₩9,776 | ₩9,910 | -0.80% | 119.2만 |
|---|
| 2025.11.06 | ₩10,044 | ₩10,130 | ₩9,863 | ₩10,044 | 0.00% | 166.8만 |
|---|
| 2025.11.05 | ₩10,044 | ₩10,150 | ₩9,957 | ₩10,084 | +0.40% | 124.9만 |
|---|
| 2025.11.04 | ₩10,110 | ₩10,197 | ₩9,943 | ₩10,057 | -0.53% | 94.9만 |
|---|
| 2025.11.03 | ₩10,311 | ₩10,351 | ₩10,037 | ₩10,311 | 0.00% | 159.6만 |
|---|
| 2025.10.31 | ₩10,124 | ₩10,324 | ₩10,070 | ₩10,311 | +1.85% | 127.7만 |
|---|
| 2025.10.30 | ₩10,097 | ₩10,297 | ₩10,044 | ₩10,110 | +0.13% | 146.8만 |
|---|
| 2025.10.29 | ₩10,284 | ₩10,304 | ₩10,064 | ₩10,150 | -1.30% | 193.1만 |
|---|
| 2025.10.28 | ₩10,498 | ₩10,551 | ₩10,324 | ₩10,364 | -1.27% | 61.8만 |
|---|
| 2025.10.27 | ₩10,458 | ₩10,524 | ₩10,418 | ₩10,471 | +0.13% | 74.4만 |
|---|
| 2025.10.24 | ₩10,498 | ₩10,531 | ₩10,377 | ₩10,404 | -0.89% | 80.1만 |
|---|
| 2025.10.23 | ₩10,418 | ₩10,444 | ₩10,317 | ₩10,364 | -0.51% | 67.9만 |
|---|
| 2025.10.22 | ₩10,418 | ₩10,498 | ₩10,297 | ₩10,431 | +0.13% | 89.2만 |
|---|
| 2025.10.21 | ₩10,311 | ₩10,564 | ₩10,257 | ₩10,431 | +1.17% | 85.9만 |
|---|
| 2025.10.20 | ₩10,231 | ₩10,431 | ₩10,231 | ₩10,364 | +1.31% | 83.2만 |
|---|
| 2025.10.17 | ₩10,044 | ₩10,184 | ₩10,030 | ₩10,177 | +1.33% | 114.2만 |
|---|
| 2025.10.16 | ₩10,231 | ₩10,285 | ₩10,045 | ₩10,110 | -1.17% | 143만 |
|---|
| 2025.10.15 | ₩10,110 | ₩10,150 | ₩9,990 | ₩10,150 | +0.40% | 103.7만 |
|---|
| 2025.10.14 | ₩9,910 | ₩10,110 | ₩9,883 | ₩10,030 | +1.21% | 103.7만 |
|---|
| 2025.10.13 | ₩10,044 | ₩10,090 | ₩9,910 | ₩10,044 | 0.00% | 141.3만 |
|---|
| 2025.10.10 | ₩10,244 | ₩10,257 | ₩9,883 | ₩9,963 | -2.74% | 226.2만 |
|---|