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 | ₩7,247 | ₩7,394 | ₩7,213 | ₩7,380 | +1.85% | 272만 |
| 2026.10.08 | ₩6,846 | ₩7,253 | ₩6,846 | ₩7,247 | +5.86% | 255.3만 |
| 2026.10.07 | ₩6,966 | ₩7,060 | ₩6,879 | ₩6,939 | -0.38% | 178.2만 |
| 2026.10.06 | ₩7,086 | ₩7,086 | ₩6,859 | ₩6,899 | -2.64% | 165.2만 |
| 2026.10.05 | ₩6,966 | ₩7,086 | ₩6,912 | ₩6,993 | +0.38% | 252.1만 |
| 2026.10.02 | ₩6,953 | ₩7,033 | ₩6,852 | ₩6,953 | 0.00% | 216.3만 |
| 2026.10.01 | ₩6,752 | ₩7,006 | ₩6,712 | ₩6,979 | +3.37% | 473만 |
| 2026.09.30 | ₩6,445 | ₩6,692 | ₩6,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,618 |
| +2.70% |
| 378.2만 |
| 2026.09.29 | ₩6,592 | ₩6,618 | ₩6,311 | ₩6,445 | -2.23% | 224.5만 |
|---|
| 2026.09.28 | ₩6,645 | ₩6,752 | ₩6,477 | ₩6,658 | +0.20% | 281만 |
|---|
| 2026.09.25 | ₩7,073 | ₩7,126 | ₩6,765 | ₩6,779 | -4.16% | 282.2만 |
|---|
| 2026.09.24 | ₩7,287 | ₩7,327 | ₩6,973 | ₩7,086 | -2.75% | 289.2만 |
|---|
| 2026.09.23 | ₩7,220 | ₩7,314 | ₩7,113 | ₩7,260 | +0.56% | 177만 |
|---|
| 2026.09.22 | ₩7,380 | ₩7,461 | ₩6,979 | ₩7,193 | -2.54% | 385.8만 |
|---|
| 2026.09.21 | ₩7,140 | ₩7,247 | ₩7,100 | ₩7,207 | +0.94% | 200.7만 |
|---|
| 2026.09.18 | ₩7,554 | ₩7,554 | ₩7,086 | ₩7,126 | -5.66% | 551.5만 |
|---|
| 2026.09.17 | ₩7,380 | ₩7,548 | ₩7,287 | ₩7,514 | +1.81% | 283.4만 |
|---|
| 2026.09.16 | ₩7,434 | ₩7,526 | ₩7,380 | ₩7,474 | +0.54% | 370.6만 |
|---|
| 2026.09.15 | ₩7,621 | ₩7,822 | ₩7,534 | ₩7,554 | -0.88% | 308.3만 |
|---|
| 2026.09.14 | ₩7,581 | ₩7,795 | ₩7,447 | ₩7,741 | +2.12% | 271.3만 |
|---|
| 2026.09.11 | ₩7,287 | ₩7,434 | ₩7,260 | ₩7,327 | +0.55% | 290.9만 |
|---|
| 2026.09.10 | ₩7,113 | ₩7,307 | ₩7,073 | ₩7,273 | +2.26% | 298.2만 |
|---|
| 2026.09.09 | ₩7,461 | ₩7,528 | ₩7,100 | ₩7,113 | -4.66% | 360.1만 |
|---|
| 2026.09.08 | ₩7,782 | ₩7,782 | ₩7,354 | ₩7,421 | -4.64% | 459.2만 |
|---|
| 2026.09.04 | ₩8,250 | ₩8,250 | ₩7,848 | ₩7,902 | -4.21% | 445.7만 |
|---|
| 2026.09.03 | ₩9,319 | ₩9,399 | ₩8,306 | ₩8,343 | -10.47% | 696.7만 |
|---|
| 2026.09.02 | ₩9,894 | ₩10,442 | ₩9,292 | ₩9,292 | -6.08% | 824.5만 |
|---|
| 2026.09.01 | ₩10,803 | ₩10,937 | ₩10,088 | ₩10,162 | -5.94% | 1200.9만 |
|---|
| 2026.08.31 | ₩10,924 | ₩11,064 | ₩10,810 | ₩10,977 | +0.49% | 493.3만 |
|---|
| 2026.08.28 | ₩10,536 | ₩10,937 | ₩10,523 | ₩10,910 | +3.55% | 441.2만 |
|---|
| 2026.08.27 | ₩10,148 | ₩10,750 | ₩10,108 | ₩10,616 | +4.61% | 489.4만 |
|---|
| 2026.08.26 | ₩9,787 | ₩10,081 | ₩9,774 | ₩9,988 | +2.05% | 340.8만 |
|---|
| 2026.08.25 | ₩9,801 | ₩10,001 | ₩9,760 | ₩9,988 | +1.91% | 334.5만 |
|---|
| 2026.08.24 | ₩9,814 | ₩10,028 | ₩9,794 | ₩9,934 | +1.23% | 295만 |
|---|
| 2026.08.21 | ₩9,600 | ₩9,894 | ₩9,520 | ₩9,894 | +3.06% | 278.3만 |
|---|
| 2026.08.20 | ₩9,480 | ₩9,767 | ₩9,480 | ₩9,627 | +1.55% | 214.8만 |
|---|
| 2026.08.19 | ₩9,199 | ₩9,600 | ₩9,199 | ₩9,533 | +3.63% | 209.9만 |
|---|
| 2026.08.18 | ₩9,105 | ₩9,306 | ₩8,985 | ₩9,239 | +1.47% | 198.5만 |
|---|
| 2026.08.17 | ₩9,105 | ₩9,232 | ₩8,958 | ₩8,958 | -1.62% | 213.4만 |
|---|
| 2026.08.14 | ₩9,466 | ₩9,506 | ₩9,145 | ₩9,212 | -2.68% | 200.4만 |
|---|
| 2026.08.13 | ₩9,025 | ₩9,453 | ₩8,905 | ₩9,399 | +4.15% | 296.3만 |
|---|
| 2026.08.12 | ₩8,998 | ₩9,119 | ₩8,933 | ₩9,012 | +0.15% | 212만 |
|---|
| 2026.08.11 | ₩9,172 | ₩9,353 | ₩9,105 | ₩9,185 | +0.15% | 193.5만 |
|---|
| 2026.08.10 | ₩9,079 | ₩9,366 | ₩9,065 | ₩9,266 | +2.06% | 191.4만 |
|---|
| 2026.08.07 | ₩8,958 | ₩9,226 | ₩8,951 | ₩9,172 | +2.39% | 200.1만 |
|---|
| 2026.08.06 | ₩8,798 | ₩8,905 | ₩8,691 | ₩8,838 | +0.46% | 257.7만 |
|---|
| 2026.08.05 | ₩8,931 | ₩8,998 | ₩8,798 | ₩8,972 | +0.45% | 465.3만 |
|---|
| 2026.08.04 | ₩8,530 | ₩8,972 | ₩8,530 | ₩8,918 | +4.55% | 307만 |
|---|
| 2026.08.03 | ₩8,704 | ₩9,065 | ₩8,570 | ₩8,718 | +0.15% | 340.4만 |
|---|
| 2026.07.31 | ₩8,129 | ₩8,550 | ₩8,129 | ₩8,504 | +4.61% | 312.9만 |
|---|
| 2026.07.30 | ₩8,383 | ₩8,477 | ₩8,123 | ₩8,290 | -1.12% | 264.8만 |
|---|
| 2026.07.29 | ₩8,450 | ₩8,744 | ₩8,437 | ₩8,624 | +2.06% | 235.7만 |
|---|
| 2026.07.28 | ₩8,276 | ₩8,617 | ₩8,263 | ₩8,437 | +1.94% | 304.3만 |
|---|
| 2026.07.27 | ₩7,675 | ₩8,290 | ₩7,675 | ₩8,116 | +5.75% | 478.1만 |
|---|
| 2026.07.24 | ₩7,461 | ₩7,668 | ₩7,434 | ₩7,608 | +1.97% | 218만 |
|---|
| 2026.07.23 | ₩7,554 | ₩7,554 | ₩7,300 | ₩7,354 | -2.65% | 273만 |
|---|
| 2026.07.22 | ₩7,802 | ₩7,802 | ₩7,273 | ₩7,434 | -4.71% | 358.8만 |
|---|
| 2026.07.21 | ₩7,795 | ₩7,969 | ₩7,715 | ₩7,741 | -0.69% | 270.4만 |
|---|
| 2026.07.20 | ₩7,701 | ₩8,076 | ₩7,661 | ₩7,955 | +3.30% | 368.7만 |
|---|
| 2026.07.17 | ₩7,741 | ₩7,915 | ₩7,701 | ₩7,795 | +0.69% | 222.6만 |
|---|
| 2026.07.16 | ₩7,741 | ₩7,949 | ₩7,668 | ₩7,795 | +0.69% | 306.1만 |
|---|
| 2026.07.15 | ₩7,715 | ₩7,855 | ₩7,608 | ₩7,688 | -0.35% | 296만 |
|---|
| 2026.07.14 | ₩7,327 | ₩7,661 | ₩7,327 | ₩7,594 | +3.65% | 309.1만 |
|---|
| 2026.07.13 | ₩7,461 | ₩7,815 | ₩7,421 | ₩7,661 | +2.69% | 554.1만 |
|---|
| 2026.07.10 | ₩7,487 | ₩7,528 | ₩7,273 | ₩7,327 | -2.14% | 195.3만 |
|---|
| 2026.07.09 | ₩7,100 | ₩7,354 | ₩6,953 | ₩7,354 | +3.58% | 286.2만 |
|---|
| 2026.07.08 | ₩7,180 | ₩7,314 | ₩7,167 | ₩7,247 | +0.93% | 278.6만 |
|---|
| 2026.07.07 | ₩7,340 | ₩7,507 | ₩7,287 | ₩7,314 | -0.36% | 297.4만 |
|---|
| 2026.07.06 | ₩7,126 | ₩7,354 | ₩7,100 | ₩7,220 | +1.31% | 284.8만 |
|---|
| 2026.07.02 | ₩7,126 | ₩7,407 | ₩7,126 | ₩7,233 | +1.50% | 414.9만 |
|---|
| 2026.07.01 | ₩7,086 | ₩7,207 | ₩7,046 | ₩7,113 | +0.38% | 407.3만 |
|---|
| 2026.06.30 | ₩6,832 | ₩6,959 | ₩6,745 | ₩6,899 | +0.98% | 345.1만 |
|---|
| 2026.06.29 | ₩7,033 | ₩7,113 | ₩6,892 | ₩6,939 | -1.33% | 404.6만 |
|---|
| 2026.06.26 | ₩6,632 | ₩6,906 | ₩6,632 | ₩6,899 | +4.03% | 798.4만 |
|---|
| 2026.06.25 | ₩6,551 | ₩6,692 | ₩6,498 | ₩6,565 | +0.20% | 339.8만 |
|---|
| 2026.06.24 | ₩6,618 | ₩6,866 | ₩6,605 | ₩6,699 | +1.21% | 362.1만 |
|---|
| 2026.06.23 | ₩6,752 | ₩6,806 | ₩6,598 | ₩6,645 | -1.58% | 305.7만 |
|---|
| 2026.06.22 | ₩6,685 | ₩6,832 | ₩6,438 | ₩6,618 | -1.00% | 499.9만 |
|---|
| 2026.06.18 | ₩6,739 | ₩6,772 | ₩6,605 | ₩6,739 | 0.00% | 831만 |
|---|
| 2026.06.17 | ₩7,093 | ₩7,120 | ₩6,752 | ₩6,846 | -3.49% | 438.6만 |
|---|
| 2026.06.16 | ₩7,113 | ₩7,233 | ₩7,006 | ₩7,060 | -0.75% | 397.6만 |
|---|
| 2026.06.15 | ₩7,100 | ₩7,233 | ₩6,946 | ₩7,100 | 0.00% | 322.4만 |
|---|
| 2026.06.12 | ₩7,153 | ₩7,193 | ₩6,953 | ₩7,140 | -0.19% | 329.3만 |
|---|
| 2026.06.11 | ₩7,073 | ₩7,240 | ₩6,953 | ₩7,193 | +1.70% | 296.2만 |
|---|
| 2026.06.10 | ₩7,153 | ₩7,434 | ₩7,086 | ₩7,153 | 0.00% | 254.4만 |
|---|
| 2026.06.09 | ₩7,126 | ₩7,327 | ₩7,033 | ₩7,220 | +1.31% | 301.4만 |
|---|
| 2026.06.08 | ₩7,126 | ₩7,247 | ₩7,019 | ₩7,220 | +1.31% | 273.9만 |
|---|
| 2026.06.05 | ₩7,340 | ₩7,380 | ₩6,953 | ₩7,193 | -2.00% | 374.5만 |
|---|
| 2026.06.04 | ₩7,287 | ₩7,474 | ₩7,040 | ₩7,193 | -1.28% | 361.5만 |
|---|
| 2026.06.03 | ₩6,886 | ₩7,421 | ₩6,739 | ₩7,287 | +5.83% | 542.2만 |
|---|
| 2026.06.02 | ₩7,728 | ₩7,795 | ₩7,434 | ₩7,514 | -2.77% | 432.4만 |
|---|
| 2026.06.01 | ₩7,594 | ₩8,042 | ₩7,501 | ₩8,036 | +5.81% | 701.2만 |
|---|
| 2026.05.29 | ₩7,273 | ₩7,541 | ₩7,240 | ₩7,461 | +2.57% | 306.4만 |
|---|
| 2026.05.28 | ₩7,167 | ₩7,334 | ₩7,073 | ₩7,167 | 0.00% | 200.5만 |
|---|
| 2026.05.27 | ₩6,979 | ₩7,227 | ₩6,966 | ₩7,060 | +1.15% | 246.8만 |
|---|
| 2026.05.26 | ₩6,953 | ₩7,120 | ₩6,926 | ₩7,086 | +1.92% | 349.2만 |
|---|
| 2026.05.22 | ₩7,046 | ₩7,340 | ₩7,046 | ₩7,046 | 0.00% | 234.7만 |
|---|
| 2026.05.21 | ₩6,939 | ₩7,060 | ₩6,832 | ₩7,060 | +1.73% | 255.8만 |
|---|
| 2026.05.20 | ₩6,939 | ₩7,073 | ₩6,792 | ₩7,046 | +1.54% | 284.5만 |
|---|
| 2026.05.19 | ₩7,193 | ₩7,347 | ₩7,033 | ₩7,060 | -1.86% | 444.8만 |
|---|
| 2026.05.18 | ₩6,899 | ₩7,100 | ₩6,765 | ₩7,006 | +1.55% | 414.3만 |
|---|
| 2026.05.15 | ₩6,658 | ₩6,906 | ₩6,551 | ₩6,832 | +2.61% | 284.2만 |
|---|
| 2026.05.14 | ₩6,551 | ₩6,672 | ₩6,465 | ₩6,605 | +0.82% | 340.8만 |
|---|
| 2026.05.13 | ₩6,685 | ₩6,685 | ₩6,431 | ₩6,538 | -2.20% | 432.3만 |
|---|
| 2026.05.12 | ₩7,060 | ₩7,060 | ₩6,685 | ₩6,765 | -4.17% | 454.3만 |
|---|
| 2026.05.11 | ₩7,060 | ₩7,247 | ₩6,819 | ₩6,953 | -1.52% | 314.1만 |
|---|
| 2026.05.08 | ₩7,073 | ₩7,153 | ₩6,926 | ₩7,126 | +0.76% | 341.5만 |
|---|
| 2026.05.07 | ₩7,126 | ₩7,470 | ₩7,126 | ₩7,287 | +2.25% | 461.2만 |
|---|
| 2026.05.06 | ₩7,113 | ₩7,153 | ₩6,939 | ₩7,019 | -1.32% | 408.5만 |
|---|
| 2026.05.05 | ₩7,193 | ₩7,287 | ₩7,100 | ₩7,260 | +0.93% | 324.6만 |
|---|
| 2026.05.04 | ₩6,939 | ₩7,294 | ₩6,939 | ₩7,193 | +3.66% | 437만 |
|---|
| 2026.05.01 | ₩6,725 | ₩7,054 | ₩6,725 | ₩6,939 | +3.18% | 403.6만 |
|---|
| 2026.04.30 | ₩6,551 | ₩6,613 | ₩6,458 | ₩6,578 | +0.41% | 402.3만 |
|---|
| 2026.04.29 | ₩6,685 | ₩6,705 | ₩6,538 | ₩6,672 | -0.20% | 389.6만 |
|---|
| 2026.04.28 | ₩6,886 | ₩7,060 | ₩6,765 | ₩6,779 | -1.55% | 485.3만 |
|---|
| 2026.04.27 | ₩6,672 | ₩7,026 | ₩6,652 | ₩6,819 | +2.20% | 510.6만 |
|---|
| 2026.04.24 | ₩6,404 | ₩6,712 | ₩6,404 | ₩6,712 | +4.80% | 467.2만 |
|---|
| 2026.04.23 | ₩6,859 | ₩6,872 | ₩6,304 | ₩6,471 | -5.65% | 664.6만 |
|---|
| 2026.04.22 | ₩7,019 | ₩7,066 | ₩6,819 | ₩7,006 | -0.19% | 906.2만 |
|---|
| 2026.04.21 | ₩7,160 | ₩7,307 | ₩6,806 | ₩6,966 | -2.71% | 889.4만 |
|---|
| 2026.04.20 | ₩7,287 | ₩7,409 | ₩7,046 | ₩7,126 | -2.20% | 897만 |
|---|
| 2026.04.17 | ₩7,568 | ₩7,648 | ₩7,213 | ₩7,287 | -3.71% | 442.7만 |
|---|
| 2026.04.16 | ₩7,380 | ₩7,554 | ₩7,287 | ₩7,514 | +1.81% | 540.7만 |
|---|
| 2026.04.15 | ₩7,220 | ₩7,354 | ₩7,146 | ₩7,233 | +0.19% | 846.1만 |
|---|
| 2026.04.14 | ₩7,354 | ₩7,434 | ₩6,966 | ₩7,126 | -3.09% | 390.8만 |
|---|
| 2026.04.13 | ₩7,247 | ₩7,367 | ₩7,140 | ₩7,273 | +0.37% | 452.1만 |
|---|
| 2026.04.10 | ₩7,461 | ₩7,467 | ₩7,153 | ₩7,220 | -3.23% | 356.7만 |
|---|
| 2026.04.09 | ₩7,514 | ₩7,581 | ₩7,287 | ₩7,474 | -0.53% | 346.4만 |
|---|
| 2026.04.08 | ₩8,089 | ₩8,156 | ₩7,528 | ₩7,554 | -6.61% | 419.3만 |
|---|
| 2026.04.07 | ₩8,129 | ₩8,196 | ₩7,915 | ₩7,915 | -2.63% | 220.4만 |
|---|
| 2026.04.06 | ₩8,089 | ₩8,223 | ₩8,029 | ₩8,156 | +0.83% | 191.8만 |
|---|
| 2026.04.02 | ₩8,009 | ₩8,156 | ₩7,915 | ₩8,102 | +1.17% | 232.1만 |
|---|
| 2026.04.01 | ₩8,076 | ₩8,129 | ₩7,902 | ₩7,995 | -0.99% | 221.9만 |
|---|
| 2026.03.31 | ₩7,995 | ₩8,243 | ₩7,942 | ₩8,022 | +0.33% | 261.4만 |
|---|
| 2026.03.30 | ₩7,909 | ₩8,156 | ₩7,902 | ₩7,942 | +0.42% | 255.3만 |
|---|
| 2026.03.27 | ₩7,835 | ₩7,875 | ₩7,675 | ₩7,862 | +0.34% | 239.2만 |
|---|
| 2026.03.26 | ₩7,741 | ₩8,082 | ₩7,741 | ₩7,969 | +2.94% | 208.2만 |
|---|
| 2026.03.25 | ₩7,875 | ₩7,942 | ₩7,601 | ₩7,768 | -1.36% | 249.4만 |
|---|
| 2026.03.24 | ₩7,969 | ₩7,982 | ₩7,701 | ₩7,728 | -3.02% | 273.9만 |
|---|
| 2026.03.23 | ₩7,848 | ₩8,136 | ₩7,808 | ₩8,062 | +2.73% | 370만 |
|---|
| 2026.03.20 | ₩7,955 | ₩8,002 | ₩7,795 | ₩7,862 | -1.18% | 443.1만 |
|---|
| 2026.03.19 | ₩7,982 | ₩8,263 | ₩7,882 | ₩8,022 | +0.50% | 290.4만 |
|---|
| 2026.03.18 | ₩7,862 | ₩8,076 | ₩7,768 | ₩7,955 | +1.19% | 354.1만 |
|---|
| 2026.03.17 | ₩7,782 | ₩8,189 | ₩7,701 | ₩7,995 | +2.75% | 423.3만 |
|---|
| 2026.03.16 | ₩7,795 | ₩7,909 | ₩7,634 | ₩7,675 | -1.54% | 1831.3만 |
|---|
| 2026.03.13 | ₩7,808 | ₩8,009 | ₩7,675 | ₩7,808 | 0.00% | 240.9만 |
|---|
| 2026.03.12 | ₩7,808 | ₩8,076 | ₩7,715 | ₩7,862 | +0.68% | 291.4만 |
|---|
| 2026.03.11 | ₩7,889 | ₩8,290 | ₩7,782 | ₩7,969 | +1.02% | 360.9만 |
|---|
| 2026.03.10 | ₩7,741 | ₩7,775 | ₩7,474 | ₩7,514 | -2.94% | 261.9만 |
|---|
| 2026.03.09 | ₩7,835 | ₩7,935 | ₩7,728 | ₩7,862 | +0.34% | 180만 |
|---|
| 2026.03.06 | ₩7,942 | ₩8,062 | ₩7,822 | ₩7,955 | +0.17% | 172.8만 |
|---|
| 2026.03.05 | ₩7,955 | ₩8,196 | ₩7,922 | ₩7,969 | +0.17% | 178.7만 |
|---|
| 2026.03.04 | ₩8,022 | ₩8,022 | ₩7,828 | ₩7,942 | -1.00% | 166.2만 |
|---|
| 2026.03.03 | ₩7,621 | ₩8,062 | ₩7,594 | ₩7,942 | +4.21% | 273.7만 |
|---|
| 2026.03.02 | ₩7,648 | ₩7,875 | ₩7,634 | ₩7,715 | +0.87% | 224만 |
|---|
| 2026.02.27 | ₩7,528 | ₩7,795 | ₩7,447 | ₩7,782 | +3.37% | 286.3만 |
|---|
| 2026.02.26 | ₩7,327 | ₩7,788 | ₩7,300 | ₩7,728 | +5.47% | 326.6만 |
|---|
| 2026.02.25 | ₩7,073 | ₩7,287 | ₩6,926 | ₩7,260 | +2.65% | 337.3만 |
|---|
| 2026.02.24 | ₩7,006 | ₩7,247 | ₩7,006 | ₩7,073 | +0.95% | 212.9만 |
|---|
| 2026.02.23 | ₩7,260 | ₩7,334 | ₩6,846 | ₩6,979 | -3.87% | 319.3만 |
|---|
| 2026.02.20 | ₩7,474 | ₩7,788 | ₩7,434 | ₩7,474 | 0.00% | 222.1만 |
|---|
| 2026.02.19 | ₩7,461 | ₩7,514 | ₩7,327 | ₩7,487 | +0.36% | 150.5만 |
|---|
| 2026.02.18 | ₩7,461 | ₩7,487 | ₩7,336 | ₩7,447 | -0.18% | 188.5만 |
|---|
| 2026.02.17 | ₩7,327 | ₩7,454 | ₩7,233 | ₩7,447 | +1.64% | 398.5만 |
|---|
| 2026.02.13 | ₩7,273 | ₩7,434 | ₩7,153 | ₩7,340 | +0.92% | 344.7만 |
|---|
| 2026.02.12 | ₩7,614 | ₩7,648 | ₩7,026 | ₩7,207 | -5.36% | 441.3만 |
|---|
| 2026.02.11 | ₩7,889 | ₩7,889 | ₩7,360 | ₩7,594 | -3.73% | 291만 |
|---|
| 2026.02.10 | ₩7,875 | ₩8,069 | ₩7,808 | ₩7,875 | 0.00% | 353.7만 |
|---|
| 2026.02.09 | ₩8,022 | ₩8,029 | ₩7,748 | ₩7,782 | -3.00% | 187.9만 |
|---|
| 2026.02.06 | ₩8,036 | ₩8,076 | ₩7,868 | ₩8,022 | -0.17% | 357.6만 |
|---|
| 2026.02.05 | ₩8,169 | ₩8,236 | ₩7,902 | ₩7,955 | -2.62% | 378.4만 |
|---|
| 2026.02.04 | ₩7,862 | ₩8,196 | ₩7,782 | ₩8,102 | +3.06% | 377만 |
|---|
| 2026.02.03 | ₩8,223 | ₩8,223 | ₩7,748 | ₩7,942 | -3.41% | 347만 |
|---|
| 2026.02.02 | ₩8,544 | ₩8,738 | ₩8,357 | ₩8,410 | -1.56% | 287.3만 |
|---|
| 2026.01.30 | ₩8,423 | ₩8,637 | ₩8,397 | ₩8,530 | +1.27% | 212.2만 |
|---|
| 2026.01.29 | ₩8,544 | ₩8,651 | ₩8,303 | ₩8,490 | -0.63% | 163.9만 |
|---|
| 2026.01.28 | ₩8,851 | ₩8,945 | ₩8,764 | ₩8,784 | -0.76% | 182.3만 |
|---|
| 2026.01.27 | ₩9,092 | ₩9,145 | ₩8,664 | ₩8,771 | -3.53% | 131.8만 |
|---|
| 2026.01.26 | ₩9,065 | ₩9,199 | ₩8,972 | ₩9,079 | +0.15% | 159.6만 |
|---|
| 2026.01.23 | ₩9,079 | ₩9,239 | ₩8,938 | ₩9,012 | -0.74% | 265.1만 |
|---|
| 2026.01.22 | ₩8,972 | ₩9,132 | ₩8,945 | ₩9,092 | +1.34% | 151.4만 |
|---|
| 2026.01.21 | ₩8,824 | ₩8,958 | ₩8,758 | ₩8,905 | +0.91% | 168.3만 |
|---|
| 2026.01.20 | ₩8,771 | ₩8,951 | ₩8,758 | ₩8,838 | +0.76% | 220.4만 |
|---|
| 2026.01.16 | ₩9,306 | ₩9,319 | ₩8,851 | ₩8,851 | -4.89% | 222.8만 |
|---|
| 2026.01.15 | ₩9,520 | ₩9,520 | ₩9,279 | ₩9,306 | -2.25% | 123.5만 |
|---|
| 2026.01.14 | ₩9,627 | ₩9,694 | ₩9,406 | ₩9,520 | -1.11% | 176.5만 |
|---|
| 2026.01.13 | ₩10,188 | ₩10,188 | ₩9,653 | ₩9,694 | -4.86% | 130.4만 |
|---|
| 2026.01.12 | ₩10,162 | ₩10,242 | ₩10,028 | ₩10,162 | 0.00% | 121.4만 |
|---|
| 2026.01.09 | ₩10,215 | ₩10,309 | ₩10,034 | ₩10,202 | -0.13% | 88.5만 |
|---|
| 2026.01.08 | ₩10,282 | ₩10,329 | ₩10,162 | ₩10,268 | -0.13% | 189만 |
|---|
| 2026.01.07 | ₩10,148 | ₩10,375 | ₩10,021 | ₩10,375 | +2.24% | 107.8만 |
|---|
| 2026.01.06 | ₩9,881 | ₩10,121 | ₩9,841 | ₩10,108 | +2.30% | 150.6만 |
|---|
| 2026.01.05 | ₩9,760 | ₩10,055 | ₩9,695 | ₩9,894 | +1.37% | 151.5만 |
|---|
| 2026.01.02 | ₩10,456 | ₩10,456 | ₩9,580 | ₩9,787 | -6.39% | 179.1만 |
|---|
| 2025.12.31 | ₩10,456 | ₩10,529 | ₩10,389 | ₩10,402 | -0.51% | 96.8만 |
|---|
| 2025.12.30 | ₩10,362 | ₩10,556 | ₩10,335 | ₩10,469 | +1.03% | 117.7만 |
|---|
| 2025.12.29 | ₩10,295 | ₩10,489 | ₩10,295 | ₩10,429 | +1.30% | 106.9만 |
|---|
| 2025.12.26 | ₩10,282 | ₩10,362 | ₩10,255 | ₩10,322 | +0.39% | 71.8만 |
|---|
| 2025.12.24 | ₩10,282 | ₩10,342 | ₩10,242 | ₩10,309 | +0.26% | 115.8만 |
|---|
| 2025.12.23 | ₩10,416 | ₩10,416 | ₩10,168 | ₩10,282 | -1.28% | 371.4만 |
|---|
| 2025.12.22 | ₩10,509 | ₩10,563 | ₩10,389 | ₩10,416 | -0.89% | 105.5만 |
|---|
| 2025.12.19 | ₩10,536 | ₩10,576 | ₩10,342 | ₩10,482 | -0.51% | 342.4만 |
|---|
| 2025.12.18 | ₩10,469 | ₩10,609 | ₩10,442 | ₩10,523 | +0.51% | 235.2만 |
|---|
| 2025.12.17 | ₩10,496 | ₩10,663 | ₩10,442 | ₩10,509 | +0.13% | 197.5만 |
|---|
| 2025.12.16 | ₩10,268 | ₩10,576 | ₩10,255 | ₩10,496 | +2.21% | 176.4만 |
|---|
| 2025.12.15 | ₩10,736 | ₩10,736 | ₩10,282 | ₩10,309 | -3.99% | 145.7만 |
|---|
| 2025.12.12 | ₩10,736 | ₩10,777 | ₩10,670 | ₩10,736 | 0.00% | 163.1만 |
|---|
| 2025.12.11 | ₩10,670 | ₩10,817 | ₩10,623 | ₩10,723 | +0.50% | 161.1만 |
|---|
| 2025.12.10 | ₩10,777 | ₩10,970 | ₩10,698 | ₩10,723 | -0.50% | 200.6만 |
|---|
| 2025.12.09 | ₩10,349 | ₩10,797 | ₩10,342 | ₩10,777 | +4.13% | 223.9만 |
|---|
| 2025.12.08 | ₩10,456 | ₩10,656 | ₩10,309 | ₩10,349 | -1.02% | 253.8만 |
|---|
| 2025.12.05 | ₩10,523 | ₩10,543 | ₩10,322 | ₩10,416 | -1.02% | 200.1만 |
|---|
| 2025.12.04 | ₩10,616 | ₩10,696 | ₩10,202 | ₩10,563 | -0.50% | 332.8만 |
|---|
| 2025.12.03 | ₩10,482 | ₩10,696 | ₩9,894 | ₩10,389 | -0.89% | 785.1만 |
|---|
| 2025.12.02 | ₩9,774 | ₩10,322 | ₩9,694 | ₩10,081 | +3.15% | 561.7만 |
|---|
| 2025.12.01 | ₩9,546 | ₩9,794 | ₩9,480 | ₩9,720 | +1.82% | 216.6만 |
|---|
| 2025.11.28 | ₩9,640 | ₩9,813 | ₩9,600 | ₩9,667 | +0.28% | 107.6만 |
|---|
| 2025.11.26 | ₩9,600 | ₩9,747 | ₩9,553 | ₩9,640 | +0.42% | 217만 |
|---|
| 2025.11.25 | ₩9,493 | ₩9,841 | ₩9,427 | ₩9,680 | +1.97% | 139.8만 |
|---|
| 2025.11.24 | ₩9,413 | ₩9,553 | ₩9,399 | ₩9,480 | +0.71% | 174.4만 |
|---|
| 2025.11.21 | ₩9,266 | ₩9,580 | ₩9,172 | ₩9,506 | +2.60% | 162.6만 |
|---|
| 2025.11.20 | ₩9,413 | ₩9,506 | ₩9,232 | ₩9,266 | -1.56% | 123만 |
|---|
| 2025.11.19 | ₩9,306 | ₩9,493 | ₩9,252 | ₩9,319 | +0.14% | 134.1만 |
|---|
| 2025.11.18 | ₩9,292 | ₩9,446 | ₩9,292 | ₩9,373 | +0.86% | 113.6만 |
|---|
| 2025.11.17 | ₩9,546 | ₩9,680 | ₩9,359 | ₩9,386 | -1.68% | 198.6만 |
|---|
| 2025.11.14 | ₩9,640 | ₩9,780 | ₩9,613 | ₩9,734 | +0.97% | 113.4만 |
|---|
| 2025.11.13 | ₩9,841 | ₩10,028 | ₩9,653 | ₩9,760 | -0.82% | 123만 |
|---|
| 2025.11.12 | ₩10,041 | ₩10,188 | ₩9,994 | ₩10,028 | -0.13% | 144.2만 |
|---|
| 2025.11.11 | ₩9,894 | ₩10,121 | ₩9,894 | ₩10,095 | +2.03% | 83.5만 |
|---|
| 2025.11.10 | ₩9,921 | ₩10,061 | ₩9,894 | ₩9,961 | +0.40% | 126.5만 |
|---|
| 2025.11.07 | ₩10,001 | ₩10,001 | ₩9,787 | ₩9,921 | -0.80% | 119.2만 |
|---|
| 2025.11.06 | ₩10,055 | ₩10,141 | ₩9,874 | ₩10,055 | 0.00% | 166.8만 |
|---|
| 2025.11.05 | ₩10,055 | ₩10,162 | ₩9,968 | ₩10,095 | +0.40% | 124.9만 |
|---|
| 2025.11.04 | ₩10,121 | ₩10,208 | ₩9,954 | ₩10,068 | -0.53% | 94.9만 |
|---|
| 2025.11.03 | ₩10,322 | ₩10,362 | ₩10,048 | ₩10,322 | 0.00% | 159.6만 |
|---|
| 2025.10.31 | ₩10,135 | ₩10,335 | ₩10,081 | ₩10,322 | +1.85% | 127.7만 |
|---|
| 2025.10.30 | ₩10,108 | ₩10,309 | ₩10,055 | ₩10,121 | +0.13% | 146.8만 |
|---|
| 2025.10.29 | ₩10,295 | ₩10,315 | ₩10,075 | ₩10,162 | -1.30% | 193.1만 |
|---|
| 2025.10.28 | ₩10,509 | ₩10,563 | ₩10,335 | ₩10,375 | -1.27% | 61.8만 |
|---|
| 2025.10.27 | ₩10,469 | ₩10,536 | ₩10,429 | ₩10,482 | +0.13% | 74.4만 |
|---|
| 2025.10.24 | ₩10,509 | ₩10,543 | ₩10,389 | ₩10,416 | -0.89% | 80.1만 |
|---|
| 2025.10.23 | ₩10,429 | ₩10,456 | ₩10,329 | ₩10,375 | -0.51% | 67.9만 |
|---|
| 2025.10.22 | ₩10,429 | ₩10,509 | ₩10,309 | ₩10,442 | +0.13% | 89.2만 |
|---|
| 2025.10.21 | ₩10,322 | ₩10,576 | ₩10,268 | ₩10,442 | +1.17% | 85.9만 |
|---|
| 2025.10.20 | ₩10,242 | ₩10,442 | ₩10,242 | ₩10,375 | +1.31% | 83.2만 |
|---|
| 2025.10.17 | ₩10,055 | ₩10,195 | ₩10,041 | ₩10,188 | +1.33% | 114.2만 |
|---|
| 2025.10.16 | ₩10,242 | ₩10,297 | ₩10,056 | ₩10,121 | -1.17% | 143만 |
|---|
| 2025.10.15 | ₩10,121 | ₩10,162 | ₩10,001 | ₩10,162 | +0.40% | 103.7만 |
|---|
| 2025.10.14 | ₩9,921 | ₩10,121 | ₩9,894 | ₩10,041 | +1.21% | 103.7만 |
|---|
| 2025.10.13 | ₩10,055 | ₩10,101 | ₩9,921 | ₩10,055 | 0.00% | 141.3만 |
|---|
| 2025.10.10 | ₩10,255 | ₩10,268 | ₩9,894 | ₩9,974 | -2.74% | 226.2만 |
|---|