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 | ₩7,245 | ₩7,392 | ₩7,212 | ₩7,379 | +1.85% | 272만 |
| 2026.10.08 | ₩6,844 | ₩7,252 | ₩6,844 | ₩7,245 | +5.86% | 255.3만 |
| 2026.10.07 | ₩6,965 | ₩7,058 | ₩6,878 | ₩6,938 | -0.38% | 178.2만 |
| 2026.10.06 | ₩7,085 | ₩7,085 | ₩6,858 | ₩6,898 | -2.64% | 165.2만 |
| 2026.10.05 | ₩6,965 | ₩7,085 | ₩6,911 | ₩6,991 | +0.38% | 252.1만 |
| 2026.10.02 | ₩6,951 | ₩7,031 | ₩6,851 | ₩6,951 | 0.00% | 216.3만 |
| 2026.10.01 | ₩6,751 | ₩7,005 | ₩6,711 | ₩6,978 | +3.37% | 473만 |
| 2026.09.30 | ₩6,443 | ₩6,691 | ₩6,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,617 |
| +2.70% |
| 378.2만 |
| 2026.09.29 | ₩6,590 | ₩6,617 | ₩6,310 | ₩6,443 | -2.23% | 224.5만 |
|---|
| 2026.09.28 | ₩6,644 | ₩6,751 | ₩6,475 | ₩6,657 | +0.20% | 281만 |
|---|
| 2026.09.25 | ₩7,072 | ₩7,125 | ₩6,764 | ₩6,777 | -4.16% | 282.2만 |
|---|
| 2026.09.24 | ₩7,285 | ₩7,326 | ₩6,971 | ₩7,085 | -2.75% | 289.2만 |
|---|
| 2026.09.23 | ₩7,219 | ₩7,312 | ₩7,112 | ₩7,259 | +0.56% | 177만 |
|---|
| 2026.09.22 | ₩7,379 | ₩7,459 | ₩6,978 | ₩7,192 | -2.54% | 385.8만 |
|---|
| 2026.09.21 | ₩7,138 | ₩7,245 | ₩7,098 | ₩7,205 | +0.94% | 200.7만 |
|---|
| 2026.09.18 | ₩7,553 | ₩7,553 | ₩7,085 | ₩7,125 | -5.66% | 551.5만 |
|---|
| 2026.09.17 | ₩7,379 | ₩7,546 | ₩7,285 | ₩7,513 | +1.81% | 283.4만 |
|---|
| 2026.09.16 | ₩7,432 | ₩7,525 | ₩7,379 | ₩7,473 | +0.54% | 370.6만 |
|---|
| 2026.09.15 | ₩7,620 | ₩7,820 | ₩7,533 | ₩7,553 | -0.88% | 308.3만 |
|---|
| 2026.09.14 | ₩7,580 | ₩7,793 | ₩7,446 | ₩7,740 | +2.12% | 271.3만 |
|---|
| 2026.09.11 | ₩7,285 | ₩7,432 | ₩7,259 | ₩7,326 | +0.55% | 290.9만 |
|---|
| 2026.09.10 | ₩7,112 | ₩7,306 | ₩7,072 | ₩7,272 | +2.26% | 298.2만 |
|---|
| 2026.09.09 | ₩7,459 | ₩7,526 | ₩7,098 | ₩7,112 | -4.66% | 360.1만 |
|---|
| 2026.09.08 | ₩7,780 | ₩7,780 | ₩7,352 | ₩7,419 | -4.64% | 459.2만 |
|---|
| 2026.09.04 | ₩8,248 | ₩8,248 | ₩7,847 | ₩7,900 | -4.21% | 445.7만 |
|---|
| 2026.09.03 | ₩9,317 | ₩9,398 | ₩8,304 | ₩8,342 | -10.47% | 696.7만 |
|---|
| 2026.09.02 | ₩9,892 | ₩10,440 | ₩9,291 | ₩9,291 | -6.08% | 824.5만 |
|---|
| 2026.09.01 | ₩10,801 | ₩10,935 | ₩10,086 | ₩10,160 | -5.94% | 1200.9만 |
|---|
| 2026.08.31 | ₩10,921 | ₩11,062 | ₩10,808 | ₩10,975 | +0.49% | 493.3만 |
|---|
| 2026.08.28 | ₩10,534 | ₩10,935 | ₩10,520 | ₩10,908 | +3.55% | 441.2만 |
|---|
| 2026.08.27 | ₩10,146 | ₩10,748 | ₩10,106 | ₩10,614 | +4.61% | 489.4만 |
|---|
| 2026.08.26 | ₩9,785 | ₩10,079 | ₩9,772 | ₩9,986 | +2.05% | 340.8만 |
|---|
| 2026.08.25 | ₩9,799 | ₩9,999 | ₩9,758 | ₩9,986 | +1.91% | 334.5만 |
|---|
| 2026.08.24 | ₩9,812 | ₩10,026 | ₩9,792 | ₩9,932 | +1.23% | 295만 |
|---|
| 2026.08.21 | ₩9,598 | ₩9,892 | ₩9,518 | ₩9,892 | +3.06% | 278.3만 |
|---|
| 2026.08.20 | ₩9,478 | ₩9,765 | ₩9,478 | ₩9,625 | +1.55% | 214.8만 |
|---|
| 2026.08.19 | ₩9,197 | ₩9,598 | ₩9,197 | ₩9,531 | +3.63% | 209.9만 |
|---|
| 2026.08.18 | ₩9,103 | ₩9,304 | ₩8,983 | ₩9,237 | +1.47% | 198.5만 |
|---|
| 2026.08.17 | ₩9,103 | ₩9,230 | ₩8,956 | ₩8,956 | -1.62% | 213.4만 |
|---|
| 2026.08.14 | ₩9,464 | ₩9,505 | ₩9,144 | ₩9,210 | -2.68% | 200.4만 |
|---|
| 2026.08.13 | ₩9,023 | ₩9,451 | ₩8,903 | ₩9,398 | +4.15% | 296.3만 |
|---|
| 2026.08.12 | ₩8,997 | ₩9,117 | ₩8,931 | ₩9,010 | +0.15% | 212만 |
|---|
| 2026.08.11 | ₩9,170 | ₩9,351 | ₩9,103 | ₩9,184 | +0.15% | 193.5만 |
|---|
| 2026.08.10 | ₩9,077 | ₩9,364 | ₩9,063 | ₩9,264 | +2.06% | 191.4만 |
|---|
| 2026.08.07 | ₩8,956 | ₩9,224 | ₩8,950 | ₩9,170 | +2.39% | 200.1만 |
|---|
| 2026.08.06 | ₩8,796 | ₩8,903 | ₩8,689 | ₩8,836 | +0.46% | 257.7만 |
|---|
| 2026.08.05 | ₩8,930 | ₩8,997 | ₩8,796 | ₩8,970 | +0.45% | 465.3만 |
|---|
| 2026.08.04 | ₩8,529 | ₩8,970 | ₩8,529 | ₩8,916 | +4.55% | 307만 |
|---|
| 2026.08.03 | ₩8,702 | ₩9,063 | ₩8,569 | ₩8,716 | +0.15% | 340.4만 |
|---|
| 2026.07.31 | ₩8,128 | ₩8,549 | ₩8,128 | ₩8,502 | +4.61% | 312.9만 |
|---|
| 2026.07.30 | ₩8,382 | ₩8,475 | ₩8,121 | ₩8,288 | -1.12% | 264.8만 |
|---|
| 2026.07.29 | ₩8,448 | ₩8,743 | ₩8,435 | ₩8,622 | +2.06% | 235.7만 |
|---|
| 2026.07.28 | ₩8,275 | ₩8,616 | ₩8,261 | ₩8,435 | +1.94% | 304.3만 |
|---|
| 2026.07.27 | ₩7,673 | ₩8,288 | ₩7,673 | ₩8,114 | +5.75% | 478.1만 |
|---|
| 2026.07.24 | ₩7,459 | ₩7,666 | ₩7,432 | ₩7,606 | +1.97% | 218만 |
|---|
| 2026.07.23 | ₩7,553 | ₩7,553 | ₩7,299 | ₩7,352 | -2.65% | 273만 |
|---|
| 2026.07.22 | ₩7,800 | ₩7,800 | ₩7,272 | ₩7,432 | -4.71% | 358.8만 |
|---|
| 2026.07.21 | ₩7,793 | ₩7,967 | ₩7,713 | ₩7,740 | -0.69% | 270.4만 |
|---|
| 2026.07.20 | ₩7,700 | ₩8,074 | ₩7,660 | ₩7,954 | +3.30% | 368.7만 |
|---|
| 2026.07.17 | ₩7,740 | ₩7,914 | ₩7,700 | ₩7,793 | +0.69% | 222.6만 |
|---|
| 2026.07.16 | ₩7,740 | ₩7,947 | ₩7,666 | ₩7,793 | +0.69% | 306.1만 |
|---|
| 2026.07.15 | ₩7,713 | ₩7,854 | ₩7,606 | ₩7,686 | -0.35% | 296만 |
|---|
| 2026.07.14 | ₩7,326 | ₩7,660 | ₩7,326 | ₩7,593 | +3.65% | 309.1만 |
|---|
| 2026.07.13 | ₩7,459 | ₩7,813 | ₩7,419 | ₩7,660 | +2.69% | 554.1만 |
|---|
| 2026.07.10 | ₩7,486 | ₩7,526 | ₩7,272 | ₩7,326 | -2.14% | 195.3만 |
|---|
| 2026.07.09 | ₩7,098 | ₩7,352 | ₩6,951 | ₩7,352 | +3.58% | 286.2만 |
|---|
| 2026.07.08 | ₩7,179 | ₩7,312 | ₩7,165 | ₩7,245 | +0.93% | 278.6만 |
|---|
| 2026.07.07 | ₩7,339 | ₩7,506 | ₩7,285 | ₩7,312 | -0.36% | 297.4만 |
|---|
| 2026.07.06 | ₩7,125 | ₩7,352 | ₩7,098 | ₩7,219 | +1.31% | 284.8만 |
|---|
| 2026.07.02 | ₩7,125 | ₩7,406 | ₩7,125 | ₩7,232 | +1.50% | 414.9만 |
|---|
| 2026.07.01 | ₩7,085 | ₩7,205 | ₩7,045 | ₩7,112 | +0.38% | 407.3만 |
|---|
| 2026.06.30 | ₩6,831 | ₩6,958 | ₩6,744 | ₩6,898 | +0.98% | 345.1만 |
|---|
| 2026.06.29 | ₩7,031 | ₩7,112 | ₩6,891 | ₩6,938 | -1.33% | 404.6만 |
|---|
| 2026.06.26 | ₩6,630 | ₩6,904 | ₩6,630 | ₩6,898 | +4.03% | 798.4만 |
|---|
| 2026.06.25 | ₩6,550 | ₩6,691 | ₩6,497 | ₩6,564 | +0.20% | 339.8만 |
|---|
| 2026.06.24 | ₩6,617 | ₩6,864 | ₩6,604 | ₩6,697 | +1.21% | 362.1만 |
|---|
| 2026.06.23 | ₩6,751 | ₩6,804 | ₩6,597 | ₩6,644 | -1.58% | 305.7만 |
|---|
| 2026.06.22 | ₩6,684 | ₩6,831 | ₩6,437 | ₩6,617 | -1.00% | 499.9만 |
|---|
| 2026.06.18 | ₩6,737 | ₩6,771 | ₩6,604 | ₩6,737 | 0.00% | 831만 |
|---|
| 2026.06.17 | ₩7,092 | ₩7,118 | ₩6,751 | ₩6,844 | -3.49% | 438.6만 |
|---|
| 2026.06.16 | ₩7,112 | ₩7,232 | ₩7,005 | ₩7,058 | -0.75% | 397.6만 |
|---|
| 2026.06.15 | ₩7,098 | ₩7,232 | ₩6,945 | ₩7,098 | 0.00% | 322.4만 |
|---|
| 2026.06.12 | ₩7,152 | ₩7,192 | ₩6,951 | ₩7,138 | -0.19% | 329.3만 |
|---|
| 2026.06.11 | ₩7,072 | ₩7,239 | ₩6,951 | ₩7,192 | +1.70% | 296.2만 |
|---|
| 2026.06.10 | ₩7,152 | ₩7,432 | ₩7,085 | ₩7,152 | 0.00% | 254.4만 |
|---|
| 2026.06.09 | ₩7,125 | ₩7,326 | ₩7,031 | ₩7,219 | +1.31% | 301.4만 |
|---|
| 2026.06.08 | ₩7,125 | ₩7,245 | ₩7,018 | ₩7,219 | +1.31% | 273.9만 |
|---|
| 2026.06.05 | ₩7,339 | ₩7,379 | ₩6,951 | ₩7,192 | -2.00% | 374.5만 |
|---|
| 2026.06.04 | ₩7,285 | ₩7,473 | ₩7,038 | ₩7,192 | -1.28% | 361.5만 |
|---|
| 2026.06.03 | ₩6,884 | ₩7,419 | ₩6,737 | ₩7,285 | +5.83% | 542.2만 |
|---|
| 2026.06.02 | ₩7,727 | ₩7,793 | ₩7,432 | ₩7,513 | -2.77% | 432.4만 |
|---|
| 2026.06.01 | ₩7,593 | ₩8,041 | ₩7,499 | ₩8,034 | +5.81% | 701.2만 |
|---|
| 2026.05.29 | ₩7,272 | ₩7,539 | ₩7,239 | ₩7,459 | +2.57% | 306.4만 |
|---|
| 2026.05.28 | ₩7,165 | ₩7,332 | ₩7,072 | ₩7,165 | 0.00% | 200.5만 |
|---|
| 2026.05.27 | ₩6,978 | ₩7,225 | ₩6,965 | ₩7,058 | +1.15% | 246.8만 |
|---|
| 2026.05.26 | ₩6,951 | ₩7,118 | ₩6,925 | ₩7,085 | +1.92% | 349.2만 |
|---|
| 2026.05.22 | ₩7,045 | ₩7,339 | ₩7,045 | ₩7,045 | 0.00% | 234.7만 |
|---|
| 2026.05.21 | ₩6,938 | ₩7,058 | ₩6,831 | ₩7,058 | +1.73% | 255.8만 |
|---|
| 2026.05.20 | ₩6,938 | ₩7,072 | ₩6,791 | ₩7,045 | +1.54% | 284.5만 |
|---|
| 2026.05.19 | ₩7,192 | ₩7,346 | ₩7,031 | ₩7,058 | -1.86% | 444.8만 |
|---|
| 2026.05.18 | ₩6,898 | ₩7,098 | ₩6,764 | ₩7,005 | +1.55% | 414.3만 |
|---|
| 2026.05.15 | ₩6,657 | ₩6,904 | ₩6,550 | ₩6,831 | +2.61% | 284.2만 |
|---|
| 2026.05.14 | ₩6,550 | ₩6,671 | ₩6,463 | ₩6,604 | +0.82% | 340.8만 |
|---|
| 2026.05.13 | ₩6,684 | ₩6,684 | ₩6,430 | ₩6,537 | -2.20% | 432.3만 |
|---|
| 2026.05.12 | ₩7,058 | ₩7,058 | ₩6,684 | ₩6,764 | -4.17% | 454.3만 |
|---|
| 2026.05.11 | ₩7,058 | ₩7,245 | ₩6,818 | ₩6,951 | -1.52% | 314.1만 |
|---|
| 2026.05.08 | ₩7,072 | ₩7,152 | ₩6,925 | ₩7,125 | +0.76% | 341.5만 |
|---|
| 2026.05.07 | ₩7,125 | ₩7,469 | ₩7,125 | ₩7,285 | +2.25% | 461.2만 |
|---|
| 2026.05.06 | ₩7,112 | ₩7,152 | ₩6,938 | ₩7,018 | -1.32% | 408.5만 |
|---|
| 2026.05.05 | ₩7,192 | ₩7,285 | ₩7,098 | ₩7,259 | +0.93% | 324.6만 |
|---|
| 2026.05.04 | ₩6,938 | ₩7,292 | ₩6,938 | ₩7,192 | +3.66% | 437만 |
|---|
| 2026.05.01 | ₩6,724 | ₩7,053 | ₩6,724 | ₩6,938 | +3.18% | 403.6만 |
|---|
| 2026.04.30 | ₩6,550 | ₩6,612 | ₩6,457 | ₩6,577 | +0.41% | 402.3만 |
|---|
| 2026.04.29 | ₩6,684 | ₩6,704 | ₩6,537 | ₩6,671 | -0.20% | 389.6만 |
|---|
| 2026.04.28 | ₩6,884 | ₩7,058 | ₩6,764 | ₩6,777 | -1.55% | 485.3만 |
|---|
| 2026.04.27 | ₩6,671 | ₩7,025 | ₩6,650 | ₩6,818 | +2.20% | 510.6만 |
|---|
| 2026.04.24 | ₩6,403 | ₩6,711 | ₩6,403 | ₩6,711 | +4.80% | 467.2만 |
|---|
| 2026.04.23 | ₩6,858 | ₩6,871 | ₩6,303 | ₩6,470 | -5.65% | 664.6만 |
|---|
| 2026.04.22 | ₩7,018 | ₩7,065 | ₩6,818 | ₩7,005 | -0.19% | 906.2만 |
|---|
| 2026.04.21 | ₩7,158 | ₩7,306 | ₩6,804 | ₩6,965 | -2.71% | 889.4만 |
|---|
| 2026.04.20 | ₩7,285 | ₩7,407 | ₩7,045 | ₩7,125 | -2.20% | 897만 |
|---|
| 2026.04.17 | ₩7,566 | ₩7,646 | ₩7,212 | ₩7,285 | -3.71% | 442.7만 |
|---|
| 2026.04.16 | ₩7,379 | ₩7,553 | ₩7,285 | ₩7,513 | +1.81% | 540.7만 |
|---|
| 2026.04.15 | ₩7,219 | ₩7,352 | ₩7,145 | ₩7,232 | +0.19% | 846.1만 |
|---|
| 2026.04.14 | ₩7,352 | ₩7,432 | ₩6,965 | ₩7,125 | -3.09% | 390.8만 |
|---|
| 2026.04.13 | ₩7,245 | ₩7,366 | ₩7,138 | ₩7,272 | +0.37% | 452.1만 |
|---|
| 2026.04.10 | ₩7,459 | ₩7,466 | ₩7,152 | ₩7,219 | -3.23% | 356.7만 |
|---|
| 2026.04.09 | ₩7,513 | ₩7,580 | ₩7,285 | ₩7,473 | -0.53% | 346.4만 |
|---|
| 2026.04.08 | ₩8,088 | ₩8,154 | ₩7,526 | ₩7,553 | -6.61% | 419.3만 |
|---|
| 2026.04.07 | ₩8,128 | ₩8,194 | ₩7,914 | ₩7,914 | -2.63% | 220.4만 |
|---|
| 2026.04.06 | ₩8,088 | ₩8,221 | ₩8,027 | ₩8,154 | +0.83% | 191.8만 |
|---|
| 2026.04.02 | ₩8,007 | ₩8,154 | ₩7,914 | ₩8,101 | +1.17% | 232.1만 |
|---|
| 2026.04.01 | ₩8,074 | ₩8,128 | ₩7,900 | ₩7,994 | -0.99% | 221.9만 |
|---|
| 2026.03.31 | ₩7,994 | ₩8,241 | ₩7,940 | ₩8,021 | +0.33% | 261.4만 |
|---|
| 2026.03.30 | ₩7,907 | ₩8,154 | ₩7,900 | ₩7,940 | +0.42% | 255.3만 |
|---|
| 2026.03.27 | ₩7,834 | ₩7,874 | ₩7,673 | ₩7,860 | +0.34% | 239.2만 |
|---|
| 2026.03.26 | ₩7,740 | ₩8,081 | ₩7,740 | ₩7,967 | +2.94% | 208.2만 |
|---|
| 2026.03.25 | ₩7,874 | ₩7,940 | ₩7,600 | ₩7,767 | -1.36% | 249.4만 |
|---|
| 2026.03.24 | ₩7,967 | ₩7,981 | ₩7,700 | ₩7,727 | -3.02% | 273.9만 |
|---|
| 2026.03.23 | ₩7,847 | ₩8,134 | ₩7,807 | ₩8,061 | +2.73% | 370만 |
|---|
| 2026.03.20 | ₩7,954 | ₩8,001 | ₩7,793 | ₩7,860 | -1.18% | 443.1만 |
|---|
| 2026.03.19 | ₩7,981 | ₩8,261 | ₩7,880 | ₩8,021 | +0.50% | 290.4만 |
|---|
| 2026.03.18 | ₩7,860 | ₩8,074 | ₩7,767 | ₩7,954 | +1.19% | 354.1만 |
|---|
| 2026.03.17 | ₩7,780 | ₩8,188 | ₩7,700 | ₩7,994 | +2.75% | 423.3만 |
|---|
| 2026.03.16 | ₩7,793 | ₩7,907 | ₩7,633 | ₩7,673 | -1.54% | 1831.3만 |
|---|
| 2026.03.13 | ₩7,807 | ₩8,007 | ₩7,673 | ₩7,807 | 0.00% | 240.9만 |
|---|
| 2026.03.12 | ₩7,807 | ₩8,074 | ₩7,713 | ₩7,860 | +0.68% | 291.4만 |
|---|
| 2026.03.11 | ₩7,887 | ₩8,288 | ₩7,780 | ₩7,967 | +1.02% | 360.9만 |
|---|
| 2026.03.10 | ₩7,740 | ₩7,773 | ₩7,473 | ₩7,513 | -2.94% | 261.9만 |
|---|
| 2026.03.09 | ₩7,834 | ₩7,934 | ₩7,727 | ₩7,860 | +0.34% | 180만 |
|---|
| 2026.03.06 | ₩7,940 | ₩8,061 | ₩7,820 | ₩7,954 | +0.17% | 172.8만 |
|---|
| 2026.03.05 | ₩7,954 | ₩8,194 | ₩7,920 | ₩7,967 | +0.17% | 178.7만 |
|---|
| 2026.03.04 | ₩8,021 | ₩8,021 | ₩7,827 | ₩7,940 | -1.00% | 166.2만 |
|---|
| 2026.03.03 | ₩7,620 | ₩8,061 | ₩7,593 | ₩7,940 | +4.21% | 273.7만 |
|---|
| 2026.03.02 | ₩7,646 | ₩7,874 | ₩7,633 | ₩7,713 | +0.87% | 224만 |
|---|
| 2026.02.27 | ₩7,526 | ₩7,793 | ₩7,446 | ₩7,780 | +3.37% | 286.3만 |
|---|
| 2026.02.26 | ₩7,326 | ₩7,787 | ₩7,299 | ₩7,727 | +5.47% | 326.6만 |
|---|
| 2026.02.25 | ₩7,072 | ₩7,285 | ₩6,925 | ₩7,259 | +2.65% | 337.3만 |
|---|
| 2026.02.24 | ₩7,005 | ₩7,245 | ₩7,005 | ₩7,072 | +0.95% | 212.9만 |
|---|
| 2026.02.23 | ₩7,259 | ₩7,332 | ₩6,844 | ₩6,978 | -3.87% | 319.3만 |
|---|
| 2026.02.20 | ₩7,473 | ₩7,787 | ₩7,432 | ₩7,473 | 0.00% | 222.1만 |
|---|
| 2026.02.19 | ₩7,459 | ₩7,513 | ₩7,326 | ₩7,486 | +0.36% | 150.5만 |
|---|
| 2026.02.18 | ₩7,459 | ₩7,486 | ₩7,335 | ₩7,446 | -0.18% | 188.5만 |
|---|
| 2026.02.17 | ₩7,326 | ₩7,453 | ₩7,232 | ₩7,446 | +1.64% | 398.5만 |
|---|
| 2026.02.13 | ₩7,272 | ₩7,432 | ₩7,152 | ₩7,339 | +0.92% | 344.7만 |
|---|
| 2026.02.12 | ₩7,613 | ₩7,646 | ₩7,025 | ₩7,205 | -5.36% | 441.3만 |
|---|
| 2026.02.11 | ₩7,887 | ₩7,887 | ₩7,359 | ₩7,593 | -3.73% | 291만 |
|---|
| 2026.02.10 | ₩7,874 | ₩8,067 | ₩7,807 | ₩7,874 | 0.00% | 353.7만 |
|---|
| 2026.02.09 | ₩8,021 | ₩8,027 | ₩7,747 | ₩7,780 | -3.00% | 187.9만 |
|---|
| 2026.02.06 | ₩8,034 | ₩8,074 | ₩7,867 | ₩8,021 | -0.17% | 357.6만 |
|---|
| 2026.02.05 | ₩8,168 | ₩8,235 | ₩7,900 | ₩7,954 | -2.62% | 378.4만 |
|---|
| 2026.02.04 | ₩7,860 | ₩8,194 | ₩7,780 | ₩8,101 | +3.06% | 377만 |
|---|
| 2026.02.03 | ₩8,221 | ₩8,221 | ₩7,747 | ₩7,940 | -3.41% | 347만 |
|---|
| 2026.02.02 | ₩8,542 | ₩8,736 | ₩8,355 | ₩8,408 | -1.56% | 287.3만 |
|---|
| 2026.01.30 | ₩8,422 | ₩8,636 | ₩8,395 | ₩8,529 | +1.27% | 212.2만 |
|---|
| 2026.01.29 | ₩8,542 | ₩8,649 | ₩8,301 | ₩8,489 | -0.63% | 163.9만 |
|---|
| 2026.01.28 | ₩8,849 | ₩8,943 | ₩8,763 | ₩8,783 | -0.76% | 182.3만 |
|---|
| 2026.01.27 | ₩9,090 | ₩9,144 | ₩8,662 | ₩8,769 | -3.53% | 131.8만 |
|---|
| 2026.01.26 | ₩9,063 | ₩9,197 | ₩8,970 | ₩9,077 | +0.15% | 159.6만 |
|---|
| 2026.01.23 | ₩9,077 | ₩9,237 | ₩8,936 | ₩9,010 | -0.74% | 265.1만 |
|---|
| 2026.01.22 | ₩8,970 | ₩9,130 | ₩8,943 | ₩9,090 | +1.34% | 151.4만 |
|---|
| 2026.01.21 | ₩8,823 | ₩8,956 | ₩8,756 | ₩8,903 | +0.91% | 168.3만 |
|---|
| 2026.01.20 | ₩8,769 | ₩8,950 | ₩8,756 | ₩8,836 | +0.76% | 220.4만 |
|---|
| 2026.01.16 | ₩9,304 | ₩9,317 | ₩8,849 | ₩8,849 | -4.89% | 222.8만 |
|---|
| 2026.01.15 | ₩9,518 | ₩9,518 | ₩9,277 | ₩9,304 | -2.25% | 123.5만 |
|---|
| 2026.01.14 | ₩9,625 | ₩9,692 | ₩9,404 | ₩9,518 | -1.11% | 176.5만 |
|---|
| 2026.01.13 | ₩10,186 | ₩10,186 | ₩9,652 | ₩9,692 | -4.86% | 130.4만 |
|---|
| 2026.01.12 | ₩10,160 | ₩10,240 | ₩10,026 | ₩10,160 | 0.00% | 121.4만 |
|---|
| 2026.01.09 | ₩10,213 | ₩10,307 | ₩10,033 | ₩10,200 | -0.13% | 88.5만 |
|---|
| 2026.01.08 | ₩10,280 | ₩10,327 | ₩10,160 | ₩10,266 | -0.13% | 189만 |
|---|
| 2026.01.07 | ₩10,146 | ₩10,373 | ₩10,019 | ₩10,373 | +2.24% | 107.8만 |
|---|
| 2026.01.06 | ₩9,879 | ₩10,119 | ₩9,839 | ₩10,106 | +2.30% | 150.6만 |
|---|
| 2026.01.05 | ₩9,758 | ₩10,053 | ₩9,693 | ₩9,892 | +1.37% | 151.5만 |
|---|
| 2026.01.02 | ₩10,454 | ₩10,454 | ₩9,578 | ₩9,785 | -6.39% | 179.1만 |
|---|
| 2025.12.31 | ₩10,454 | ₩10,527 | ₩10,387 | ₩10,400 | -0.51% | 96.8만 |
|---|
| 2025.12.30 | ₩10,360 | ₩10,554 | ₩10,333 | ₩10,467 | +1.03% | 117.7만 |
|---|
| 2025.12.29 | ₩10,293 | ₩10,487 | ₩10,293 | ₩10,427 | +1.30% | 106.9만 |
|---|
| 2025.12.26 | ₩10,280 | ₩10,360 | ₩10,253 | ₩10,320 | +0.39% | 71.8만 |
|---|
| 2025.12.24 | ₩10,280 | ₩10,340 | ₩10,240 | ₩10,307 | +0.26% | 115.8만 |
|---|
| 2025.12.23 | ₩10,414 | ₩10,414 | ₩10,166 | ₩10,280 | -1.28% | 371.4만 |
|---|
| 2025.12.22 | ₩10,507 | ₩10,561 | ₩10,387 | ₩10,414 | -0.89% | 105.5만 |
|---|
| 2025.12.19 | ₩10,534 | ₩10,574 | ₩10,340 | ₩10,480 | -0.51% | 342.4만 |
|---|
| 2025.12.18 | ₩10,467 | ₩10,607 | ₩10,440 | ₩10,520 | +0.51% | 235.2만 |
|---|
| 2025.12.17 | ₩10,494 | ₩10,661 | ₩10,440 | ₩10,507 | +0.13% | 197.5만 |
|---|
| 2025.12.16 | ₩10,266 | ₩10,574 | ₩10,253 | ₩10,494 | +2.21% | 176.4만 |
|---|
| 2025.12.15 | ₩10,734 | ₩10,734 | ₩10,280 | ₩10,307 | -3.99% | 145.7만 |
|---|
| 2025.12.12 | ₩10,734 | ₩10,774 | ₩10,668 | ₩10,734 | 0.00% | 163.1만 |
|---|
| 2025.12.11 | ₩10,668 | ₩10,815 | ₩10,621 | ₩10,721 | +0.50% | 161.1만 |
|---|
| 2025.12.10 | ₩10,774 | ₩10,968 | ₩10,696 | ₩10,721 | -0.50% | 200.6만 |
|---|
| 2025.12.09 | ₩10,347 | ₩10,794 | ₩10,340 | ₩10,774 | +4.13% | 223.9만 |
|---|
| 2025.12.08 | ₩10,454 | ₩10,654 | ₩10,307 | ₩10,347 | -1.02% | 253.8만 |
|---|
| 2025.12.05 | ₩10,520 | ₩10,541 | ₩10,320 | ₩10,414 | -1.02% | 200.1만 |
|---|
| 2025.12.04 | ₩10,614 | ₩10,694 | ₩10,200 | ₩10,561 | -0.50% | 332.8만 |
|---|
| 2025.12.03 | ₩10,480 | ₩10,694 | ₩9,892 | ₩10,387 | -0.89% | 785.1만 |
|---|
| 2025.12.02 | ₩9,772 | ₩10,320 | ₩9,692 | ₩10,079 | +3.15% | 561.7만 |
|---|
| 2025.12.01 | ₩9,545 | ₩9,792 | ₩9,478 | ₩9,718 | +1.82% | 216.6만 |
|---|
| 2025.11.28 | ₩9,638 | ₩9,811 | ₩9,598 | ₩9,665 | +0.28% | 107.6만 |
|---|
| 2025.11.26 | ₩9,598 | ₩9,745 | ₩9,551 | ₩9,638 | +0.42% | 217만 |
|---|
| 2025.11.25 | ₩9,491 | ₩9,839 | ₩9,426 | ₩9,678 | +1.97% | 139.8만 |
|---|
| 2025.11.24 | ₩9,411 | ₩9,551 | ₩9,398 | ₩9,478 | +0.71% | 174.4만 |
|---|
| 2025.11.21 | ₩9,264 | ₩9,578 | ₩9,170 | ₩9,505 | +2.60% | 162.6만 |
|---|
| 2025.11.20 | ₩9,411 | ₩9,505 | ₩9,230 | ₩9,264 | -1.56% | 123만 |
|---|
| 2025.11.19 | ₩9,304 | ₩9,491 | ₩9,251 | ₩9,317 | +0.14% | 134.1만 |
|---|
| 2025.11.18 | ₩9,291 | ₩9,444 | ₩9,291 | ₩9,371 | +0.86% | 113.6만 |
|---|
| 2025.11.17 | ₩9,545 | ₩9,678 | ₩9,357 | ₩9,384 | -1.68% | 198.6만 |
|---|
| 2025.11.14 | ₩9,638 | ₩9,779 | ₩9,611 | ₩9,732 | +0.97% | 113.4만 |
|---|
| 2025.11.13 | ₩9,839 | ₩10,026 | ₩9,652 | ₩9,758 | -0.82% | 123만 |
|---|
| 2025.11.12 | ₩10,039 | ₩10,186 | ₩9,992 | ₩10,026 | -0.13% | 144.2만 |
|---|
| 2025.11.11 | ₩9,892 | ₩10,119 | ₩9,892 | ₩10,093 | +2.03% | 83.5만 |
|---|
| 2025.11.10 | ₩9,919 | ₩10,059 | ₩9,892 | ₩9,959 | +0.40% | 126.5만 |
|---|
| 2025.11.07 | ₩9,999 | ₩9,999 | ₩9,785 | ₩9,919 | -0.80% | 119.2만 |
|---|
| 2025.11.06 | ₩10,053 | ₩10,139 | ₩9,872 | ₩10,053 | 0.00% | 166.8만 |
|---|
| 2025.11.05 | ₩10,053 | ₩10,160 | ₩9,966 | ₩10,093 | +0.40% | 124.9만 |
|---|
| 2025.11.04 | ₩10,119 | ₩10,206 | ₩9,952 | ₩10,066 | -0.53% | 94.9만 |
|---|
| 2025.11.03 | ₩10,320 | ₩10,360 | ₩10,046 | ₩10,320 | 0.00% | 159.6만 |
|---|
| 2025.10.31 | ₩10,133 | ₩10,333 | ₩10,079 | ₩10,320 | +1.85% | 127.7만 |
|---|
| 2025.10.30 | ₩10,106 | ₩10,307 | ₩10,053 | ₩10,119 | +0.13% | 146.8만 |
|---|
| 2025.10.29 | ₩10,293 | ₩10,313 | ₩10,073 | ₩10,160 | -1.30% | 193.1만 |
|---|
| 2025.10.28 | ₩10,507 | ₩10,561 | ₩10,333 | ₩10,373 | -1.27% | 61.8만 |
|---|
| 2025.10.27 | ₩10,467 | ₩10,534 | ₩10,427 | ₩10,480 | +0.13% | 74.4만 |
|---|
| 2025.10.24 | ₩10,507 | ₩10,541 | ₩10,387 | ₩10,414 | -0.89% | 80.1만 |
|---|
| 2025.10.23 | ₩10,427 | ₩10,454 | ₩10,327 | ₩10,373 | -0.51% | 67.9만 |
|---|
| 2025.10.22 | ₩10,427 | ₩10,507 | ₩10,307 | ₩10,440 | +0.13% | 89.2만 |
|---|
| 2025.10.21 | ₩10,320 | ₩10,574 | ₩10,266 | ₩10,440 | +1.17% | 85.9만 |
|---|
| 2025.10.20 | ₩10,240 | ₩10,440 | ₩10,240 | ₩10,373 | +1.31% | 83.2만 |
|---|
| 2025.10.17 | ₩10,053 | ₩10,193 | ₩10,039 | ₩10,186 | +1.33% | 114.2만 |
|---|
| 2025.10.16 | ₩10,240 | ₩10,295 | ₩10,054 | ₩10,119 | -1.17% | 143만 |
|---|
| 2025.10.15 | ₩10,119 | ₩10,160 | ₩9,999 | ₩10,160 | +0.40% | 103.7만 |
|---|
| 2025.10.14 | ₩9,919 | ₩10,119 | ₩9,892 | ₩10,039 | +1.21% | 103.7만 |
|---|
| 2025.10.13 | ₩10,053 | ₩10,099 | ₩9,919 | ₩10,053 | 0.00% | 141.3만 |
|---|
| 2025.10.10 | ₩10,253 | ₩10,266 | ₩9,892 | ₩9,972 | -2.74% | 226.2만 |
|---|