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 | ₩7,231 | ₩7,378 | ₩7,198 | ₩7,365 | +1.85% | 272만 |
| 2026.10.08 | ₩6,831 | ₩7,238 | ₩6,831 | ₩7,231 | +5.86% | 255.3만 |
| 2026.10.07 | ₩6,951 | ₩7,044 | ₩6,864 | ₩6,924 | -0.38% | 178.2만 |
| 2026.10.06 | ₩7,071 | ₩7,071 | ₩6,844 | ₩6,884 | -2.64% | 165.2만 |
| 2026.10.05 | ₩6,951 | ₩7,071 | ₩6,898 | ₩6,978 | +0.38% | 252.1만 |
| 2026.10.02 | ₩6,938 | ₩7,018 | ₩6,838 | ₩6,938 | 0.00% | 216.3만 |
| 2026.10.01 | ₩6,738 | ₩6,991 | ₩6,698 | ₩6,964 | +3.37% | 473만 |
| 2026.09.30 | ₩6,431 | ₩6,678 | ₩6,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,604 |
| +2.70% |
| 378.2만 |
| 2026.09.29 | ₩6,578 | ₩6,604 | ₩6,297 | ₩6,431 | -2.23% | 224.5만 |
|---|
| 2026.09.28 | ₩6,631 | ₩6,738 | ₩6,463 | ₩6,644 | +0.20% | 281만 |
|---|
| 2026.09.25 | ₩7,058 | ₩7,111 | ₩6,751 | ₩6,764 | -4.16% | 282.2만 |
|---|
| 2026.09.24 | ₩7,271 | ₩7,311 | ₩6,958 | ₩7,071 | -2.75% | 289.2만 |
|---|
| 2026.09.23 | ₩7,205 | ₩7,298 | ₩7,098 | ₩7,245 | +0.56% | 177만 |
|---|
| 2026.09.22 | ₩7,365 | ₩7,445 | ₩6,964 | ₩7,178 | -2.54% | 385.8만 |
|---|
| 2026.09.21 | ₩7,125 | ₩7,231 | ₩7,084 | ₩7,191 | +0.94% | 200.7만 |
|---|
| 2026.09.18 | ₩7,538 | ₩7,538 | ₩7,071 | ₩7,111 | -5.66% | 551.5만 |
|---|
| 2026.09.17 | ₩7,365 | ₩7,531 | ₩7,271 | ₩7,498 | +1.81% | 283.4만 |
|---|
| 2026.09.16 | ₩7,418 | ₩7,510 | ₩7,365 | ₩7,458 | +0.54% | 370.6만 |
|---|
| 2026.09.15 | ₩7,605 | ₩7,805 | ₩7,518 | ₩7,538 | -0.88% | 308.3만 |
|---|
| 2026.09.14 | ₩7,565 | ₩7,778 | ₩7,431 | ₩7,725 | +2.12% | 271.3만 |
|---|
| 2026.09.11 | ₩7,271 | ₩7,418 | ₩7,245 | ₩7,311 | +0.55% | 290.9만 |
|---|
| 2026.09.10 | ₩7,098 | ₩7,291 | ₩7,058 | ₩7,258 | +2.26% | 298.2만 |
|---|
| 2026.09.09 | ₩7,445 | ₩7,511 | ₩7,084 | ₩7,098 | -4.66% | 360.1만 |
|---|
| 2026.09.08 | ₩7,765 | ₩7,765 | ₩7,338 | ₩7,405 | -4.64% | 459.2만 |
|---|
| 2026.09.04 | ₩8,232 | ₩8,232 | ₩7,832 | ₩7,885 | -4.21% | 445.7만 |
|---|
| 2026.09.03 | ₩9,299 | ₩9,379 | ₩8,288 | ₩8,325 | -10.47% | 696.7만 |
|---|
| 2026.09.02 | ₩9,873 | ₩10,420 | ₩9,273 | ₩9,273 | -6.08% | 824.5만 |
|---|
| 2026.09.01 | ₩10,780 | ₩10,914 | ₩10,066 | ₩10,140 | -5.94% | 1200.9만 |
|---|
| 2026.08.31 | ₩10,900 | ₩11,040 | ₩10,787 | ₩10,954 | +0.49% | 493.3만 |
|---|
| 2026.08.28 | ₩10,513 | ₩10,914 | ₩10,500 | ₩10,887 | +3.55% | 441.2만 |
|---|
| 2026.08.27 | ₩10,126 | ₩10,727 | ₩10,086 | ₩10,593 | +4.61% | 489.4만 |
|---|
| 2026.08.26 | ₩9,766 | ₩10,060 | ₩9,753 | ₩9,966 | +2.05% | 340.8만 |
|---|
| 2026.08.25 | ₩9,780 | ₩9,980 | ₩9,740 | ₩9,966 | +1.91% | 334.5만 |
|---|
| 2026.08.24 | ₩9,793 | ₩10,006 | ₩9,773 | ₩9,913 | +1.23% | 295만 |
|---|
| 2026.08.21 | ₩9,579 | ₩9,873 | ₩9,499 | ₩9,873 | +3.06% | 278.3만 |
|---|
| 2026.08.20 | ₩9,459 | ₩9,746 | ₩9,459 | ₩9,606 | +1.55% | 214.8만 |
|---|
| 2026.08.19 | ₩9,179 | ₩9,579 | ₩9,179 | ₩9,513 | +3.63% | 209.9만 |
|---|
| 2026.08.18 | ₩9,086 | ₩9,286 | ₩8,966 | ₩9,219 | +1.47% | 198.5만 |
|---|
| 2026.08.17 | ₩9,086 | ₩9,213 | ₩8,939 | ₩8,939 | -1.62% | 213.4만 |
|---|
| 2026.08.14 | ₩9,446 | ₩9,486 | ₩9,126 | ₩9,193 | -2.68% | 200.4만 |
|---|
| 2026.08.13 | ₩9,006 | ₩9,433 | ₩8,886 | ₩9,379 | +4.15% | 296.3만 |
|---|
| 2026.08.12 | ₩8,979 | ₩9,099 | ₩8,914 | ₩8,992 | +0.15% | 212만 |
|---|
| 2026.08.11 | ₩9,152 | ₩9,333 | ₩9,086 | ₩9,166 | +0.15% | 193.5만 |
|---|
| 2026.08.10 | ₩9,059 | ₩9,346 | ₩9,046 | ₩9,246 | +2.06% | 191.4만 |
|---|
| 2026.08.07 | ₩8,939 | ₩9,206 | ₩8,932 | ₩9,152 | +2.39% | 200.1만 |
|---|
| 2026.08.06 | ₩8,779 | ₩8,886 | ₩8,672 | ₩8,819 | +0.46% | 257.7만 |
|---|
| 2026.08.05 | ₩8,912 | ₩8,979 | ₩8,779 | ₩8,952 | +0.45% | 465.3만 |
|---|
| 2026.08.04 | ₩8,512 | ₩8,952 | ₩8,512 | ₩8,899 | +4.55% | 307만 |
|---|
| 2026.08.03 | ₩8,686 | ₩9,046 | ₩8,552 | ₩8,699 | +0.15% | 340.4만 |
|---|
| 2026.07.31 | ₩8,112 | ₩8,532 | ₩8,112 | ₩8,485 | +4.61% | 312.9만 |
|---|
| 2026.07.30 | ₩8,365 | ₩8,459 | ₩8,105 | ₩8,272 | -1.12% | 264.8만 |
|---|
| 2026.07.29 | ₩8,432 | ₩8,726 | ₩8,419 | ₩8,605 | +2.06% | 235.7만 |
|---|
| 2026.07.28 | ₩8,259 | ₩8,599 | ₩8,245 | ₩8,419 | +1.94% | 304.3만 |
|---|
| 2026.07.27 | ₩7,658 | ₩8,272 | ₩7,658 | ₩8,098 | +5.75% | 478.1만 |
|---|
| 2026.07.24 | ₩7,445 | ₩7,652 | ₩7,418 | ₩7,591 | +1.97% | 218만 |
|---|
| 2026.07.23 | ₩7,538 | ₩7,538 | ₩7,285 | ₩7,338 | -2.65% | 273만 |
|---|
| 2026.07.22 | ₩7,785 | ₩7,785 | ₩7,258 | ₩7,418 | -4.71% | 358.8만 |
|---|
| 2026.07.21 | ₩7,778 | ₩7,952 | ₩7,698 | ₩7,725 | -0.69% | 270.4만 |
|---|
| 2026.07.20 | ₩7,685 | ₩8,058 | ₩7,645 | ₩7,938 | +3.30% | 368.7만 |
|---|
| 2026.07.17 | ₩7,725 | ₩7,898 | ₩7,685 | ₩7,778 | +0.69% | 222.6만 |
|---|
| 2026.07.16 | ₩7,725 | ₩7,932 | ₩7,652 | ₩7,778 | +0.69% | 306.1만 |
|---|
| 2026.07.15 | ₩7,698 | ₩7,838 | ₩7,591 | ₩7,672 | -0.35% | 296만 |
|---|
| 2026.07.14 | ₩7,311 | ₩7,645 | ₩7,311 | ₩7,578 | +3.65% | 309.1만 |
|---|
| 2026.07.13 | ₩7,445 | ₩7,798 | ₩7,405 | ₩7,645 | +2.69% | 554.1만 |
|---|
| 2026.07.10 | ₩7,471 | ₩7,511 | ₩7,258 | ₩7,311 | -2.14% | 195.3만 |
|---|
| 2026.07.09 | ₩7,084 | ₩7,338 | ₩6,938 | ₩7,338 | +3.58% | 286.2만 |
|---|
| 2026.07.08 | ₩7,165 | ₩7,298 | ₩7,151 | ₩7,231 | +0.93% | 278.6만 |
|---|
| 2026.07.07 | ₩7,325 | ₩7,491 | ₩7,271 | ₩7,298 | -0.36% | 297.4만 |
|---|
| 2026.07.06 | ₩7,111 | ₩7,338 | ₩7,084 | ₩7,205 | +1.31% | 284.8만 |
|---|
| 2026.07.02 | ₩7,111 | ₩7,391 | ₩7,111 | ₩7,218 | +1.50% | 414.9만 |
|---|
| 2026.07.01 | ₩7,071 | ₩7,191 | ₩7,031 | ₩7,098 | +0.38% | 407.3만 |
|---|
| 2026.06.30 | ₩6,818 | ₩6,944 | ₩6,731 | ₩6,884 | +0.98% | 345.1만 |
|---|
| 2026.06.29 | ₩7,018 | ₩7,098 | ₩6,878 | ₩6,924 | -1.33% | 404.6만 |
|---|
| 2026.06.26 | ₩6,618 | ₩6,891 | ₩6,618 | ₩6,884 | +4.03% | 798.4만 |
|---|
| 2026.06.25 | ₩6,537 | ₩6,678 | ₩6,484 | ₩6,551 | +0.20% | 339.8만 |
|---|
| 2026.06.24 | ₩6,604 | ₩6,851 | ₩6,591 | ₩6,684 | +1.21% | 362.1만 |
|---|
| 2026.06.23 | ₩6,738 | ₩6,791 | ₩6,584 | ₩6,631 | -1.58% | 305.7만 |
|---|
| 2026.06.22 | ₩6,671 | ₩6,818 | ₩6,424 | ₩6,604 | -1.00% | 499.9만 |
|---|
| 2026.06.18 | ₩6,724 | ₩6,758 | ₩6,591 | ₩6,724 | 0.00% | 831만 |
|---|
| 2026.06.17 | ₩7,078 | ₩7,105 | ₩6,738 | ₩6,831 | -3.49% | 438.6만 |
|---|
| 2026.06.16 | ₩7,098 | ₩7,218 | ₩6,991 | ₩7,044 | -0.75% | 397.6만 |
|---|
| 2026.06.15 | ₩7,084 | ₩7,218 | ₩6,931 | ₩7,084 | 0.00% | 322.4만 |
|---|
| 2026.06.12 | ₩7,138 | ₩7,178 | ₩6,938 | ₩7,125 | -0.19% | 329.3만 |
|---|
| 2026.06.11 | ₩7,058 | ₩7,225 | ₩6,938 | ₩7,178 | +1.70% | 296.2만 |
|---|
| 2026.06.10 | ₩7,138 | ₩7,418 | ₩7,071 | ₩7,138 | 0.00% | 254.4만 |
|---|
| 2026.06.09 | ₩7,111 | ₩7,311 | ₩7,018 | ₩7,205 | +1.31% | 301.4만 |
|---|
| 2026.06.08 | ₩7,111 | ₩7,231 | ₩7,004 | ₩7,205 | +1.31% | 273.9만 |
|---|
| 2026.06.05 | ₩7,325 | ₩7,365 | ₩6,938 | ₩7,178 | -2.00% | 374.5만 |
|---|
| 2026.06.04 | ₩7,271 | ₩7,458 | ₩7,024 | ₩7,178 | -1.28% | 361.5만 |
|---|
| 2026.06.03 | ₩6,871 | ₩7,405 | ₩6,724 | ₩7,271 | +5.83% | 542.2만 |
|---|
| 2026.06.02 | ₩7,712 | ₩7,778 | ₩7,418 | ₩7,498 | -2.77% | 432.4만 |
|---|
| 2026.06.01 | ₩7,578 | ₩8,025 | ₩7,485 | ₩8,018 | +5.81% | 701.2만 |
|---|
| 2026.05.29 | ₩7,258 | ₩7,525 | ₩7,225 | ₩7,445 | +2.57% | 306.4만 |
|---|
| 2026.05.28 | ₩7,151 | ₩7,318 | ₩7,058 | ₩7,151 | 0.00% | 200.5만 |
|---|
| 2026.05.27 | ₩6,964 | ₩7,211 | ₩6,951 | ₩7,044 | +1.15% | 246.8만 |
|---|
| 2026.05.26 | ₩6,938 | ₩7,105 | ₩6,911 | ₩7,071 | +1.92% | 349.2만 |
|---|
| 2026.05.22 | ₩7,031 | ₩7,325 | ₩7,031 | ₩7,031 | 0.00% | 234.7만 |
|---|
| 2026.05.21 | ₩6,924 | ₩7,044 | ₩6,818 | ₩7,044 | +1.73% | 255.8만 |
|---|
| 2026.05.20 | ₩6,924 | ₩7,058 | ₩6,778 | ₩7,031 | +1.54% | 284.5만 |
|---|
| 2026.05.19 | ₩7,178 | ₩7,331 | ₩7,018 | ₩7,044 | -1.86% | 444.8만 |
|---|
| 2026.05.18 | ₩6,884 | ₩7,084 | ₩6,751 | ₩6,991 | +1.55% | 414.3만 |
|---|
| 2026.05.15 | ₩6,644 | ₩6,891 | ₩6,537 | ₩6,818 | +2.61% | 284.2만 |
|---|
| 2026.05.14 | ₩6,537 | ₩6,658 | ₩6,451 | ₩6,591 | +0.82% | 340.8만 |
|---|
| 2026.05.13 | ₩6,671 | ₩6,671 | ₩6,417 | ₩6,524 | -2.20% | 432.3만 |
|---|
| 2026.05.12 | ₩7,044 | ₩7,044 | ₩6,671 | ₩6,751 | -4.17% | 454.3만 |
|---|
| 2026.05.11 | ₩7,044 | ₩7,231 | ₩6,804 | ₩6,938 | -1.52% | 314.1만 |
|---|
| 2026.05.08 | ₩7,058 | ₩7,138 | ₩6,911 | ₩7,111 | +0.76% | 341.5만 |
|---|
| 2026.05.07 | ₩7,111 | ₩7,454 | ₩7,111 | ₩7,271 | +2.25% | 461.2만 |
|---|
| 2026.05.06 | ₩7,098 | ₩7,138 | ₩6,924 | ₩7,004 | -1.32% | 408.5만 |
|---|
| 2026.05.05 | ₩7,178 | ₩7,271 | ₩7,084 | ₩7,245 | +0.93% | 324.6만 |
|---|
| 2026.05.04 | ₩6,924 | ₩7,278 | ₩6,924 | ₩7,178 | +3.66% | 437만 |
|---|
| 2026.05.01 | ₩6,711 | ₩7,039 | ₩6,711 | ₩6,924 | +3.18% | 403.6만 |
|---|
| 2026.04.30 | ₩6,537 | ₩6,599 | ₩6,444 | ₩6,564 | +0.41% | 402.3만 |
|---|
| 2026.04.29 | ₩6,671 | ₩6,691 | ₩6,524 | ₩6,658 | -0.20% | 389.6만 |
|---|
| 2026.04.28 | ₩6,871 | ₩7,044 | ₩6,751 | ₩6,764 | -1.55% | 485.3만 |
|---|
| 2026.04.27 | ₩6,658 | ₩7,011 | ₩6,638 | ₩6,804 | +2.20% | 510.6만 |
|---|
| 2026.04.24 | ₩6,391 | ₩6,698 | ₩6,391 | ₩6,698 | +4.80% | 467.2만 |
|---|
| 2026.04.23 | ₩6,844 | ₩6,858 | ₩6,291 | ₩6,457 | -5.65% | 664.6만 |
|---|
| 2026.04.22 | ₩7,004 | ₩7,051 | ₩6,804 | ₩6,991 | -0.19% | 906.2만 |
|---|
| 2026.04.21 | ₩7,145 | ₩7,291 | ₩6,791 | ₩6,951 | -2.71% | 889.4만 |
|---|
| 2026.04.20 | ₩7,271 | ₩7,393 | ₩7,031 | ₩7,111 | -2.20% | 897만 |
|---|
| 2026.04.17 | ₩7,551 | ₩7,632 | ₩7,198 | ₩7,271 | -3.71% | 442.7만 |
|---|
| 2026.04.16 | ₩7,365 | ₩7,538 | ₩7,271 | ₩7,498 | +1.81% | 540.7만 |
|---|
| 2026.04.15 | ₩7,205 | ₩7,338 | ₩7,131 | ₩7,218 | +0.19% | 846.1만 |
|---|
| 2026.04.14 | ₩7,338 | ₩7,418 | ₩6,951 | ₩7,111 | -3.09% | 390.8만 |
|---|
| 2026.04.13 | ₩7,231 | ₩7,351 | ₩7,125 | ₩7,258 | +0.37% | 452.1만 |
|---|
| 2026.04.10 | ₩7,445 | ₩7,451 | ₩7,138 | ₩7,205 | -3.23% | 356.7만 |
|---|
| 2026.04.09 | ₩7,498 | ₩7,565 | ₩7,271 | ₩7,458 | -0.53% | 346.4만 |
|---|
| 2026.04.08 | ₩8,072 | ₩8,138 | ₩7,511 | ₩7,538 | -6.61% | 419.3만 |
|---|
| 2026.04.07 | ₩8,112 | ₩8,179 | ₩7,898 | ₩7,898 | -2.63% | 220.4만 |
|---|
| 2026.04.06 | ₩8,072 | ₩8,205 | ₩8,012 | ₩8,138 | +0.83% | 191.8만 |
|---|
| 2026.04.02 | ₩7,992 | ₩8,138 | ₩7,898 | ₩8,085 | +1.17% | 232.1만 |
|---|
| 2026.04.01 | ₩8,058 | ₩8,112 | ₩7,885 | ₩7,978 | -0.99% | 221.9만 |
|---|
| 2026.03.31 | ₩7,978 | ₩8,225 | ₩7,925 | ₩8,005 | +0.33% | 261.4만 |
|---|
| 2026.03.30 | ₩7,892 | ₩8,138 | ₩7,885 | ₩7,925 | +0.42% | 255.3만 |
|---|
| 2026.03.27 | ₩7,818 | ₩7,858 | ₩7,658 | ₩7,845 | +0.34% | 239.2만 |
|---|
| 2026.03.26 | ₩7,725 | ₩8,065 | ₩7,725 | ₩7,952 | +2.94% | 208.2만 |
|---|
| 2026.03.25 | ₩7,858 | ₩7,925 | ₩7,585 | ₩7,752 | -1.36% | 249.4만 |
|---|
| 2026.03.24 | ₩7,952 | ₩7,965 | ₩7,685 | ₩7,712 | -3.02% | 273.9만 |
|---|
| 2026.03.23 | ₩7,832 | ₩8,118 | ₩7,792 | ₩8,045 | +2.73% | 370만 |
|---|
| 2026.03.20 | ₩7,938 | ₩7,985 | ₩7,778 | ₩7,845 | -1.18% | 443.1만 |
|---|
| 2026.03.19 | ₩7,965 | ₩8,245 | ₩7,865 | ₩8,005 | +0.50% | 290.4만 |
|---|
| 2026.03.18 | ₩7,845 | ₩8,058 | ₩7,752 | ₩7,938 | +1.19% | 354.1만 |
|---|
| 2026.03.17 | ₩7,765 | ₩8,172 | ₩7,685 | ₩7,978 | +2.75% | 423.3만 |
|---|
| 2026.03.16 | ₩7,778 | ₩7,892 | ₩7,618 | ₩7,658 | -1.54% | 1831.3만 |
|---|
| 2026.03.13 | ₩7,792 | ₩7,992 | ₩7,658 | ₩7,792 | 0.00% | 240.9만 |
|---|
| 2026.03.12 | ₩7,792 | ₩8,058 | ₩7,698 | ₩7,845 | +0.68% | 291.4만 |
|---|
| 2026.03.11 | ₩7,872 | ₩8,272 | ₩7,765 | ₩7,952 | +1.02% | 360.9만 |
|---|
| 2026.03.10 | ₩7,725 | ₩7,758 | ₩7,458 | ₩7,498 | -2.94% | 261.9만 |
|---|
| 2026.03.09 | ₩7,818 | ₩7,918 | ₩7,712 | ₩7,845 | +0.34% | 180만 |
|---|
| 2026.03.06 | ₩7,925 | ₩8,045 | ₩7,805 | ₩7,938 | +0.17% | 172.8만 |
|---|
| 2026.03.05 | ₩7,938 | ₩8,179 | ₩7,905 | ₩7,952 | +0.17% | 178.7만 |
|---|
| 2026.03.04 | ₩8,005 | ₩8,005 | ₩7,812 | ₩7,925 | -1.00% | 166.2만 |
|---|
| 2026.03.03 | ₩7,605 | ₩8,045 | ₩7,578 | ₩7,925 | +4.21% | 273.7만 |
|---|
| 2026.03.02 | ₩7,632 | ₩7,858 | ₩7,618 | ₩7,698 | +0.87% | 224만 |
|---|
| 2026.02.27 | ₩7,511 | ₩7,778 | ₩7,431 | ₩7,765 | +3.37% | 286.3만 |
|---|
| 2026.02.26 | ₩7,311 | ₩7,772 | ₩7,285 | ₩7,712 | +5.47% | 326.6만 |
|---|
| 2026.02.25 | ₩7,058 | ₩7,271 | ₩6,911 | ₩7,245 | +2.65% | 337.3만 |
|---|
| 2026.02.24 | ₩6,991 | ₩7,231 | ₩6,991 | ₩7,058 | +0.95% | 212.9만 |
|---|
| 2026.02.23 | ₩7,245 | ₩7,318 | ₩6,831 | ₩6,964 | -3.87% | 319.3만 |
|---|
| 2026.02.20 | ₩7,458 | ₩7,772 | ₩7,418 | ₩7,458 | 0.00% | 222.1만 |
|---|
| 2026.02.19 | ₩7,445 | ₩7,498 | ₩7,311 | ₩7,471 | +0.36% | 150.5만 |
|---|
| 2026.02.18 | ₩7,445 | ₩7,471 | ₩7,321 | ₩7,431 | -0.18% | 188.5만 |
|---|
| 2026.02.17 | ₩7,311 | ₩7,438 | ₩7,218 | ₩7,431 | +1.64% | 398.5만 |
|---|
| 2026.02.13 | ₩7,258 | ₩7,418 | ₩7,138 | ₩7,325 | +0.92% | 344.7만 |
|---|
| 2026.02.12 | ₩7,598 | ₩7,632 | ₩7,011 | ₩7,191 | -5.36% | 441.3만 |
|---|
| 2026.02.11 | ₩7,872 | ₩7,872 | ₩7,345 | ₩7,578 | -3.73% | 291만 |
|---|
| 2026.02.10 | ₩7,858 | ₩8,052 | ₩7,792 | ₩7,858 | 0.00% | 353.7만 |
|---|
| 2026.02.09 | ₩8,005 | ₩8,012 | ₩7,732 | ₩7,765 | -3.00% | 187.9만 |
|---|
| 2026.02.06 | ₩8,018 | ₩8,058 | ₩7,852 | ₩8,005 | -0.17% | 357.6만 |
|---|
| 2026.02.05 | ₩8,152 | ₩8,219 | ₩7,885 | ₩7,938 | -2.62% | 378.4만 |
|---|
| 2026.02.04 | ₩7,845 | ₩8,179 | ₩7,765 | ₩8,085 | +3.06% | 377만 |
|---|
| 2026.02.03 | ₩8,205 | ₩8,205 | ₩7,732 | ₩7,925 | -3.41% | 347만 |
|---|
| 2026.02.02 | ₩8,525 | ₩8,719 | ₩8,339 | ₩8,392 | -1.56% | 287.3만 |
|---|
| 2026.01.30 | ₩8,405 | ₩8,619 | ₩8,379 | ₩8,512 | +1.27% | 212.2만 |
|---|
| 2026.01.29 | ₩8,525 | ₩8,632 | ₩8,285 | ₩8,472 | -0.63% | 163.9만 |
|---|
| 2026.01.28 | ₩8,832 | ₩8,926 | ₩8,746 | ₩8,766 | -0.76% | 182.3만 |
|---|
| 2026.01.27 | ₩9,072 | ₩9,126 | ₩8,645 | ₩8,752 | -3.53% | 131.8만 |
|---|
| 2026.01.26 | ₩9,046 | ₩9,179 | ₩8,952 | ₩9,059 | +0.15% | 159.6만 |
|---|
| 2026.01.23 | ₩9,059 | ₩9,219 | ₩8,919 | ₩8,992 | -0.74% | 265.1만 |
|---|
| 2026.01.22 | ₩8,952 | ₩9,112 | ₩8,926 | ₩9,072 | +1.34% | 151.4만 |
|---|
| 2026.01.21 | ₩8,806 | ₩8,939 | ₩8,739 | ₩8,886 | +0.91% | 168.3만 |
|---|
| 2026.01.20 | ₩8,752 | ₩8,932 | ₩8,739 | ₩8,819 | +0.76% | 220.4만 |
|---|
| 2026.01.16 | ₩9,286 | ₩9,299 | ₩8,832 | ₩8,832 | -4.89% | 222.8만 |
|---|
| 2026.01.15 | ₩9,499 | ₩9,499 | ₩9,259 | ₩9,286 | -2.25% | 123.5만 |
|---|
| 2026.01.14 | ₩9,606 | ₩9,673 | ₩9,386 | ₩9,499 | -1.11% | 176.5만 |
|---|
| 2026.01.13 | ₩10,166 | ₩10,166 | ₩9,633 | ₩9,673 | -4.86% | 130.4만 |
|---|
| 2026.01.12 | ₩10,140 | ₩10,220 | ₩10,006 | ₩10,140 | 0.00% | 121.4만 |
|---|
| 2026.01.09 | ₩10,193 | ₩10,287 | ₩10,013 | ₩10,180 | -0.13% | 88.5만 |
|---|
| 2026.01.08 | ₩10,260 | ₩10,307 | ₩10,140 | ₩10,247 | -0.13% | 189만 |
|---|
| 2026.01.07 | ₩10,126 | ₩10,353 | ₩10,000 | ₩10,353 | +2.24% | 107.8만 |
|---|
| 2026.01.06 | ₩9,860 | ₩10,100 | ₩9,820 | ₩10,086 | +2.30% | 150.6만 |
|---|
| 2026.01.05 | ₩9,740 | ₩10,033 | ₩9,674 | ₩9,873 | +1.37% | 151.5만 |
|---|
| 2026.01.02 | ₩10,433 | ₩10,433 | ₩9,559 | ₩9,766 | -6.39% | 179.1만 |
|---|
| 2025.12.31 | ₩10,433 | ₩10,507 | ₩10,367 | ₩10,380 | -0.51% | 96.8만 |
|---|
| 2025.12.30 | ₩10,340 | ₩10,533 | ₩10,313 | ₩10,447 | +1.03% | 117.7만 |
|---|
| 2025.12.29 | ₩10,273 | ₩10,467 | ₩10,273 | ₩10,407 | +1.30% | 106.9만 |
|---|
| 2025.12.26 | ₩10,260 | ₩10,340 | ₩10,233 | ₩10,300 | +0.39% | 71.8만 |
|---|
| 2025.12.24 | ₩10,260 | ₩10,320 | ₩10,220 | ₩10,287 | +0.26% | 115.8만 |
|---|
| 2025.12.23 | ₩10,393 | ₩10,393 | ₩10,146 | ₩10,260 | -1.28% | 371.4만 |
|---|
| 2025.12.22 | ₩10,487 | ₩10,540 | ₩10,367 | ₩10,393 | -0.89% | 105.5만 |
|---|
| 2025.12.19 | ₩10,513 | ₩10,553 | ₩10,320 | ₩10,460 | -0.51% | 342.4만 |
|---|
| 2025.12.18 | ₩10,447 | ₩10,587 | ₩10,420 | ₩10,500 | +0.51% | 235.2만 |
|---|
| 2025.12.17 | ₩10,473 | ₩10,640 | ₩10,420 | ₩10,487 | +0.13% | 197.5만 |
|---|
| 2025.12.16 | ₩10,247 | ₩10,553 | ₩10,233 | ₩10,473 | +2.21% | 176.4만 |
|---|
| 2025.12.15 | ₩10,713 | ₩10,713 | ₩10,260 | ₩10,287 | -3.99% | 145.7만 |
|---|
| 2025.12.12 | ₩10,713 | ₩10,753 | ₩10,647 | ₩10,713 | 0.00% | 163.1만 |
|---|
| 2025.12.11 | ₩10,647 | ₩10,794 | ₩10,600 | ₩10,700 | +0.50% | 161.1만 |
|---|
| 2025.12.10 | ₩10,753 | ₩10,947 | ₩10,675 | ₩10,700 | -0.50% | 200.6만 |
|---|
| 2025.12.09 | ₩10,327 | ₩10,774 | ₩10,320 | ₩10,753 | +4.13% | 223.9만 |
|---|
| 2025.12.08 | ₩10,433 | ₩10,633 | ₩10,287 | ₩10,327 | -1.02% | 253.8만 |
|---|
| 2025.12.05 | ₩10,500 | ₩10,520 | ₩10,300 | ₩10,393 | -1.02% | 200.1만 |
|---|
| 2025.12.04 | ₩10,593 | ₩10,673 | ₩10,180 | ₩10,540 | -0.50% | 332.8만 |
|---|
| 2025.12.03 | ₩10,460 | ₩10,673 | ₩9,873 | ₩10,367 | -0.89% | 785.1만 |
|---|
| 2025.12.02 | ₩9,753 | ₩10,300 | ₩9,673 | ₩10,060 | +3.15% | 561.7만 |
|---|
| 2025.12.01 | ₩9,526 | ₩9,773 | ₩9,459 | ₩9,699 | +1.82% | 216.6만 |
|---|
| 2025.11.28 | ₩9,619 | ₩9,792 | ₩9,579 | ₩9,646 | +0.28% | 107.6만 |
|---|
| 2025.11.26 | ₩9,579 | ₩9,726 | ₩9,533 | ₩9,619 | +0.42% | 217만 |
|---|
| 2025.11.25 | ₩9,473 | ₩9,820 | ₩9,407 | ₩9,659 | +1.97% | 139.8만 |
|---|
| 2025.11.24 | ₩9,393 | ₩9,533 | ₩9,379 | ₩9,459 | +0.71% | 174.4만 |
|---|
| 2025.11.21 | ₩9,246 | ₩9,559 | ₩9,152 | ₩9,486 | +2.60% | 162.6만 |
|---|
| 2025.11.20 | ₩9,393 | ₩9,486 | ₩9,213 | ₩9,246 | -1.56% | 123만 |
|---|
| 2025.11.19 | ₩9,286 | ₩9,473 | ₩9,233 | ₩9,299 | +0.14% | 134.1만 |
|---|
| 2025.11.18 | ₩9,273 | ₩9,426 | ₩9,273 | ₩9,353 | +0.86% | 113.6만 |
|---|
| 2025.11.17 | ₩9,526 | ₩9,659 | ₩9,339 | ₩9,366 | -1.68% | 198.6만 |
|---|
| 2025.11.14 | ₩9,619 | ₩9,760 | ₩9,593 | ₩9,713 | +0.97% | 113.4만 |
|---|
| 2025.11.13 | ₩9,820 | ₩10,006 | ₩9,633 | ₩9,740 | -0.82% | 123만 |
|---|
| 2025.11.12 | ₩10,020 | ₩10,166 | ₩9,973 | ₩10,006 | -0.13% | 144.2만 |
|---|
| 2025.11.11 | ₩9,873 | ₩10,100 | ₩9,873 | ₩10,073 | +2.03% | 83.5만 |
|---|
| 2025.11.10 | ₩9,900 | ₩10,040 | ₩9,873 | ₩9,940 | +0.40% | 126.5만 |
|---|
| 2025.11.07 | ₩9,980 | ₩9,980 | ₩9,766 | ₩9,900 | -0.80% | 119.2만 |
|---|
| 2025.11.06 | ₩10,033 | ₩10,120 | ₩9,853 | ₩10,033 | 0.00% | 166.8만 |
|---|
| 2025.11.05 | ₩10,033 | ₩10,140 | ₩9,946 | ₩10,073 | +0.40% | 124.9만 |
|---|
| 2025.11.04 | ₩10,100 | ₩10,186 | ₩9,933 | ₩10,046 | -0.53% | 94.9만 |
|---|
| 2025.11.03 | ₩10,300 | ₩10,340 | ₩10,026 | ₩10,300 | 0.00% | 159.6만 |
|---|
| 2025.10.31 | ₩10,113 | ₩10,313 | ₩10,060 | ₩10,300 | +1.85% | 127.7만 |
|---|
| 2025.10.30 | ₩10,086 | ₩10,287 | ₩10,033 | ₩10,100 | +0.13% | 146.8만 |
|---|
| 2025.10.29 | ₩10,273 | ₩10,293 | ₩10,053 | ₩10,140 | -1.30% | 193.1만 |
|---|
| 2025.10.28 | ₩10,487 | ₩10,540 | ₩10,313 | ₩10,353 | -1.27% | 61.8만 |
|---|
| 2025.10.27 | ₩10,447 | ₩10,513 | ₩10,407 | ₩10,460 | +0.13% | 74.4만 |
|---|
| 2025.10.24 | ₩10,487 | ₩10,520 | ₩10,367 | ₩10,393 | -0.89% | 80.1만 |
|---|
| 2025.10.23 | ₩10,407 | ₩10,433 | ₩10,307 | ₩10,353 | -0.51% | 67.9만 |
|---|
| 2025.10.22 | ₩10,407 | ₩10,487 | ₩10,287 | ₩10,420 | +0.13% | 89.2만 |
|---|
| 2025.10.21 | ₩10,300 | ₩10,553 | ₩10,247 | ₩10,420 | +1.17% | 85.9만 |
|---|
| 2025.10.20 | ₩10,220 | ₩10,420 | ₩10,220 | ₩10,353 | +1.31% | 83.2만 |
|---|
| 2025.10.17 | ₩10,033 | ₩10,173 | ₩10,020 | ₩10,166 | +1.33% | 114.2만 |
|---|
| 2025.10.16 | ₩10,220 | ₩10,275 | ₩10,034 | ₩10,100 | -1.17% | 143만 |
|---|
| 2025.10.15 | ₩10,100 | ₩10,140 | ₩9,980 | ₩10,140 | +0.40% | 103.7만 |
|---|
| 2025.10.14 | ₩9,900 | ₩10,100 | ₩9,873 | ₩10,020 | +1.21% | 103.7만 |
|---|
| 2025.10.13 | ₩10,033 | ₩10,080 | ₩9,900 | ₩10,033 | 0.00% | 141.3만 |
|---|
| 2025.10.10 | ₩10,233 | ₩10,247 | ₩9,873 | ₩9,953 | -2.74% | 226.2만 |
|---|