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 | ₩7,241 | ₩7,388 | ₩7,208 | ₩7,375 | +1.85% | 272만 |
| 2026.10.08 | ₩6,840 | ₩7,248 | ₩6,840 | ₩7,241 | +5.86% | 255.3만 |
| 2026.10.07 | ₩6,960 | ₩7,054 | ₩6,874 | ₩6,934 | -0.38% | 178.2만 |
| 2026.10.06 | ₩7,081 | ₩7,081 | ₩6,854 | ₩6,894 | -2.64% | 165.2만 |
| 2026.10.05 | ₩6,960 | ₩7,081 | ₩6,907 | ₩6,987 | +0.38% | 252.1만 |
| 2026.10.02 | ₩6,947 | ₩7,027 | ₩6,847 | ₩6,947 | 0.00% | 216.3만 |
| 2026.10.01 | ₩6,747 | ₩7,001 | ₩6,707 | ₩6,974 | +3.37% | 473만 |
| 2026.09.30 | ₩6,439 | ₩6,687 | ₩6,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,613 |
| +2.70% |
| 378.2만 |
| 2026.09.29 | ₩6,586 | ₩6,613 | ₩6,306 | ₩6,439 | -2.23% | 224.5만 |
|---|
| 2026.09.28 | ₩6,640 | ₩6,747 | ₩6,471 | ₩6,653 | +0.20% | 281만 |
|---|
| 2026.09.25 | ₩7,067 | ₩7,121 | ₩6,760 | ₩6,773 | -4.16% | 282.2만 |
|---|
| 2026.09.24 | ₩7,281 | ₩7,321 | ₩6,967 | ₩7,081 | -2.75% | 289.2만 |
|---|
| 2026.09.23 | ₩7,214 | ₩7,308 | ₩7,107 | ₩7,254 | +0.56% | 177만 |
|---|
| 2026.09.22 | ₩7,375 | ₩7,455 | ₩6,974 | ₩7,188 | -2.54% | 385.8만 |
|---|
| 2026.09.21 | ₩7,134 | ₩7,241 | ₩7,094 | ₩7,201 | +0.94% | 200.7만 |
|---|
| 2026.09.18 | ₩7,548 | ₩7,548 | ₩7,081 | ₩7,121 | -5.66% | 551.5만 |
|---|
| 2026.09.17 | ₩7,375 | ₩7,542 | ₩7,281 | ₩7,508 | +1.81% | 283.4만 |
|---|
| 2026.09.16 | ₩7,428 | ₩7,520 | ₩7,375 | ₩7,468 | +0.54% | 370.6만 |
|---|
| 2026.09.15 | ₩7,615 | ₩7,815 | ₩7,528 | ₩7,548 | -0.88% | 308.3만 |
|---|
| 2026.09.14 | ₩7,575 | ₩7,789 | ₩7,441 | ₩7,735 | +2.12% | 271.3만 |
|---|
| 2026.09.11 | ₩7,281 | ₩7,428 | ₩7,254 | ₩7,321 | +0.55% | 290.9만 |
|---|
| 2026.09.10 | ₩7,107 | ₩7,301 | ₩7,067 | ₩7,268 | +2.26% | 298.2만 |
|---|
| 2026.09.09 | ₩7,455 | ₩7,522 | ₩7,094 | ₩7,107 | -4.66% | 360.1만 |
|---|
| 2026.09.08 | ₩7,775 | ₩7,775 | ₩7,348 | ₩7,415 | -4.64% | 459.2만 |
|---|
| 2026.09.04 | ₩8,243 | ₩8,243 | ₩7,842 | ₩7,896 | -4.21% | 445.7만 |
|---|
| 2026.09.03 | ₩9,312 | ₩9,392 | ₩8,299 | ₩8,337 | -10.47% | 696.7만 |
|---|
| 2026.09.02 | ₩9,886 | ₩10,434 | ₩9,285 | ₩9,285 | -6.08% | 824.5만 |
|---|
| 2026.09.01 | ₩10,795 | ₩10,928 | ₩10,080 | ₩10,153 | -5.94% | 1200.9만 |
|---|
| 2026.08.31 | ₩10,915 | ₩11,055 | ₩10,801 | ₩10,968 | +0.49% | 493.3만 |
|---|
| 2026.08.28 | ₩10,528 | ₩10,928 | ₩10,514 | ₩10,902 | +3.55% | 441.2만 |
|---|
| 2026.08.27 | ₩10,140 | ₩10,741 | ₩10,100 | ₩10,608 | +4.61% | 489.4만 |
|---|
| 2026.08.26 | ₩9,779 | ₩10,073 | ₩9,766 | ₩9,980 | +2.05% | 340.8만 |
|---|
| 2026.08.25 | ₩9,793 | ₩9,993 | ₩9,753 | ₩9,980 | +1.91% | 334.5만 |
|---|
| 2026.08.24 | ₩9,806 | ₩10,020 | ₩9,786 | ₩9,926 | +1.23% | 295만 |
|---|
| 2026.08.21 | ₩9,592 | ₩9,886 | ₩9,512 | ₩9,886 | +3.06% | 278.3만 |
|---|
| 2026.08.20 | ₩9,472 | ₩9,759 | ₩9,472 | ₩9,619 | +1.55% | 214.8만 |
|---|
| 2026.08.19 | ₩9,192 | ₩9,592 | ₩9,192 | ₩9,526 | +3.63% | 209.9만 |
|---|
| 2026.08.18 | ₩9,098 | ₩9,298 | ₩8,978 | ₩9,232 | +1.47% | 198.5만 |
|---|
| 2026.08.17 | ₩9,098 | ₩9,225 | ₩8,951 | ₩8,951 | -1.62% | 213.4만 |
|---|
| 2026.08.14 | ₩9,459 | ₩9,499 | ₩9,138 | ₩9,205 | -2.68% | 200.4만 |
|---|
| 2026.08.13 | ₩9,018 | ₩9,445 | ₩8,898 | ₩9,392 | +4.15% | 296.3만 |
|---|
| 2026.08.12 | ₩8,991 | ₩9,111 | ₩8,926 | ₩9,005 | +0.15% | 212만 |
|---|
| 2026.08.11 | ₩9,165 | ₩9,345 | ₩9,098 | ₩9,178 | +0.15% | 193.5만 |
|---|
| 2026.08.10 | ₩9,071 | ₩9,359 | ₩9,058 | ₩9,258 | +2.06% | 191.4만 |
|---|
| 2026.08.07 | ₩8,951 | ₩9,218 | ₩8,944 | ₩9,165 | +2.39% | 200.1만 |
|---|
| 2026.08.06 | ₩8,791 | ₩8,898 | ₩8,684 | ₩8,831 | +0.46% | 257.7만 |
|---|
| 2026.08.05 | ₩8,924 | ₩8,991 | ₩8,791 | ₩8,964 | +0.45% | 465.3만 |
|---|
| 2026.08.04 | ₩8,524 | ₩8,964 | ₩8,524 | ₩8,911 | +4.55% | 307만 |
|---|
| 2026.08.03 | ₩8,697 | ₩9,058 | ₩8,564 | ₩8,711 | +0.15% | 340.4만 |
|---|
| 2026.07.31 | ₩8,123 | ₩8,544 | ₩8,123 | ₩8,497 | +4.61% | 312.9만 |
|---|
| 2026.07.30 | ₩8,377 | ₩8,470 | ₩8,116 | ₩8,283 | -1.12% | 264.8만 |
|---|
| 2026.07.29 | ₩8,443 | ₩8,737 | ₩8,430 | ₩8,617 | +2.06% | 235.7만 |
|---|
| 2026.07.28 | ₩8,270 | ₩8,610 | ₩8,256 | ₩8,430 | +1.94% | 304.3만 |
|---|
| 2026.07.27 | ₩7,669 | ₩8,283 | ₩7,669 | ₩8,109 | +5.75% | 478.1만 |
|---|
| 2026.07.24 | ₩7,455 | ₩7,662 | ₩7,428 | ₩7,602 | +1.97% | 218만 |
|---|
| 2026.07.23 | ₩7,548 | ₩7,548 | ₩7,294 | ₩7,348 | -2.65% | 273만 |
|---|
| 2026.07.22 | ₩7,795 | ₩7,795 | ₩7,268 | ₩7,428 | -4.71% | 358.8만 |
|---|
| 2026.07.21 | ₩7,789 | ₩7,962 | ₩7,709 | ₩7,735 | -0.69% | 270.4만 |
|---|
| 2026.07.20 | ₩7,695 | ₩8,069 | ₩7,655 | ₩7,949 | +3.30% | 368.7만 |
|---|
| 2026.07.17 | ₩7,735 | ₩7,909 | ₩7,695 | ₩7,789 | +0.69% | 222.6만 |
|---|
| 2026.07.16 | ₩7,735 | ₩7,942 | ₩7,662 | ₩7,789 | +0.69% | 306.1만 |
|---|
| 2026.07.15 | ₩7,709 | ₩7,849 | ₩7,602 | ₩7,682 | -0.35% | 296만 |
|---|
| 2026.07.14 | ₩7,321 | ₩7,655 | ₩7,321 | ₩7,588 | +3.65% | 309.1만 |
|---|
| 2026.07.13 | ₩7,455 | ₩7,809 | ₩7,415 | ₩7,655 | +2.69% | 554.1만 |
|---|
| 2026.07.10 | ₩7,481 | ₩7,522 | ₩7,268 | ₩7,321 | -2.14% | 195.3만 |
|---|
| 2026.07.09 | ₩7,094 | ₩7,348 | ₩6,947 | ₩7,348 | +3.58% | 286.2만 |
|---|
| 2026.07.08 | ₩7,174 | ₩7,308 | ₩7,161 | ₩7,241 | +0.93% | 278.6만 |
|---|
| 2026.07.07 | ₩7,335 | ₩7,502 | ₩7,281 | ₩7,308 | -0.36% | 297.4만 |
|---|
| 2026.07.06 | ₩7,121 | ₩7,348 | ₩7,094 | ₩7,214 | +1.31% | 284.8만 |
|---|
| 2026.07.02 | ₩7,121 | ₩7,401 | ₩7,121 | ₩7,228 | +1.50% | 414.9만 |
|---|
| 2026.07.01 | ₩7,081 | ₩7,201 | ₩7,041 | ₩7,107 | +0.38% | 407.3만 |
|---|
| 2026.06.30 | ₩6,827 | ₩6,954 | ₩6,740 | ₩6,894 | +0.98% | 345.1만 |
|---|
| 2026.06.29 | ₩7,027 | ₩7,107 | ₩6,887 | ₩6,934 | -1.33% | 404.6만 |
|---|
| 2026.06.26 | ₩6,626 | ₩6,900 | ₩6,626 | ₩6,894 | +4.03% | 798.4만 |
|---|
| 2026.06.25 | ₩6,546 | ₩6,687 | ₩6,493 | ₩6,560 | +0.20% | 339.8만 |
|---|
| 2026.06.24 | ₩6,613 | ₩6,860 | ₩6,600 | ₩6,693 | +1.21% | 362.1만 |
|---|
| 2026.06.23 | ₩6,747 | ₩6,800 | ₩6,593 | ₩6,640 | -1.58% | 305.7만 |
|---|
| 2026.06.22 | ₩6,680 | ₩6,827 | ₩6,433 | ₩6,613 | -1.00% | 499.9만 |
|---|
| 2026.06.18 | ₩6,733 | ₩6,767 | ₩6,600 | ₩6,733 | 0.00% | 831만 |
|---|
| 2026.06.17 | ₩7,087 | ₩7,114 | ₩6,747 | ₩6,840 | -3.49% | 438.6만 |
|---|
| 2026.06.16 | ₩7,107 | ₩7,228 | ₩7,001 | ₩7,054 | -0.75% | 397.6만 |
|---|
| 2026.06.15 | ₩7,094 | ₩7,228 | ₩6,940 | ₩7,094 | 0.00% | 322.4만 |
|---|
| 2026.06.12 | ₩7,147 | ₩7,188 | ₩6,947 | ₩7,134 | -0.19% | 329.3만 |
|---|
| 2026.06.11 | ₩7,067 | ₩7,234 | ₩6,947 | ₩7,188 | +1.70% | 296.2만 |
|---|
| 2026.06.10 | ₩7,147 | ₩7,428 | ₩7,081 | ₩7,147 | 0.00% | 254.4만 |
|---|
| 2026.06.09 | ₩7,121 | ₩7,321 | ₩7,027 | ₩7,214 | +1.31% | 301.4만 |
|---|
| 2026.06.08 | ₩7,121 | ₩7,241 | ₩7,014 | ₩7,214 | +1.31% | 273.9만 |
|---|
| 2026.06.05 | ₩7,335 | ₩7,375 | ₩6,947 | ₩7,188 | -2.00% | 374.5만 |
|---|
| 2026.06.04 | ₩7,281 | ₩7,468 | ₩7,034 | ₩7,188 | -1.28% | 361.5만 |
|---|
| 2026.06.03 | ₩6,880 | ₩7,415 | ₩6,733 | ₩7,281 | +5.83% | 542.2만 |
|---|
| 2026.06.02 | ₩7,722 | ₩7,789 | ₩7,428 | ₩7,508 | -2.77% | 432.4만 |
|---|
| 2026.06.01 | ₩7,588 | ₩8,036 | ₩7,495 | ₩8,029 | +5.81% | 701.2만 |
|---|
| 2026.05.29 | ₩7,268 | ₩7,535 | ₩7,234 | ₩7,455 | +2.57% | 306.4만 |
|---|
| 2026.05.28 | ₩7,161 | ₩7,328 | ₩7,067 | ₩7,161 | 0.00% | 200.5만 |
|---|
| 2026.05.27 | ₩6,974 | ₩7,221 | ₩6,960 | ₩7,054 | +1.15% | 246.8만 |
|---|
| 2026.05.26 | ₩6,947 | ₩7,114 | ₩6,920 | ₩7,081 | +1.92% | 349.2만 |
|---|
| 2026.05.22 | ₩7,041 | ₩7,335 | ₩7,041 | ₩7,041 | 0.00% | 234.7만 |
|---|
| 2026.05.21 | ₩6,934 | ₩7,054 | ₩6,827 | ₩7,054 | +1.73% | 255.8만 |
|---|
| 2026.05.20 | ₩6,934 | ₩7,067 | ₩6,787 | ₩7,041 | +1.54% | 284.5만 |
|---|
| 2026.05.19 | ₩7,188 | ₩7,341 | ₩7,027 | ₩7,054 | -1.86% | 444.8만 |
|---|
| 2026.05.18 | ₩6,894 | ₩7,094 | ₩6,760 | ₩7,001 | +1.55% | 414.3만 |
|---|
| 2026.05.15 | ₩6,653 | ₩6,900 | ₩6,546 | ₩6,827 | +2.61% | 284.2만 |
|---|
| 2026.05.14 | ₩6,546 | ₩6,667 | ₩6,459 | ₩6,600 | +0.82% | 340.8만 |
|---|
| 2026.05.13 | ₩6,680 | ₩6,680 | ₩6,426 | ₩6,533 | -2.20% | 432.3만 |
|---|
| 2026.05.12 | ₩7,054 | ₩7,054 | ₩6,680 | ₩6,760 | -4.17% | 454.3만 |
|---|
| 2026.05.11 | ₩7,054 | ₩7,241 | ₩6,813 | ₩6,947 | -1.52% | 314.1만 |
|---|
| 2026.05.08 | ₩7,067 | ₩7,147 | ₩6,920 | ₩7,121 | +0.76% | 341.5만 |
|---|
| 2026.05.07 | ₩7,121 | ₩7,464 | ₩7,121 | ₩7,281 | +2.25% | 461.2만 |
|---|
| 2026.05.06 | ₩7,107 | ₩7,147 | ₩6,934 | ₩7,014 | -1.32% | 408.5만 |
|---|
| 2026.05.05 | ₩7,188 | ₩7,281 | ₩7,094 | ₩7,254 | +0.93% | 324.6만 |
|---|
| 2026.05.04 | ₩6,934 | ₩7,288 | ₩6,934 | ₩7,188 | +3.66% | 437만 |
|---|
| 2026.05.01 | ₩6,720 | ₩7,049 | ₩6,720 | ₩6,934 | +3.18% | 403.6만 |
|---|
| 2026.04.30 | ₩6,546 | ₩6,608 | ₩6,453 | ₩6,573 | +0.41% | 402.3만 |
|---|
| 2026.04.29 | ₩6,680 | ₩6,700 | ₩6,533 | ₩6,667 | -0.20% | 389.6만 |
|---|
| 2026.04.28 | ₩6,880 | ₩7,054 | ₩6,760 | ₩6,773 | -1.55% | 485.3만 |
|---|
| 2026.04.27 | ₩6,667 | ₩7,021 | ₩6,647 | ₩6,813 | +2.20% | 510.6만 |
|---|
| 2026.04.24 | ₩6,399 | ₩6,707 | ₩6,399 | ₩6,707 | +4.80% | 467.2만 |
|---|
| 2026.04.23 | ₩6,854 | ₩6,867 | ₩6,299 | ₩6,466 | -5.65% | 664.6만 |
|---|
| 2026.04.22 | ₩7,014 | ₩7,061 | ₩6,813 | ₩7,001 | -0.19% | 906.2만 |
|---|
| 2026.04.21 | ₩7,154 | ₩7,301 | ₩6,800 | ₩6,960 | -2.71% | 889.4만 |
|---|
| 2026.04.20 | ₩7,281 | ₩7,403 | ₩7,041 | ₩7,121 | -2.20% | 897만 |
|---|
| 2026.04.17 | ₩7,562 | ₩7,642 | ₩7,208 | ₩7,281 | -3.71% | 442.7만 |
|---|
| 2026.04.16 | ₩7,375 | ₩7,548 | ₩7,281 | ₩7,508 | +1.81% | 540.7만 |
|---|
| 2026.04.15 | ₩7,214 | ₩7,348 | ₩7,141 | ₩7,228 | +0.19% | 846.1만 |
|---|
| 2026.04.14 | ₩7,348 | ₩7,428 | ₩6,960 | ₩7,121 | -3.09% | 390.8만 |
|---|
| 2026.04.13 | ₩7,241 | ₩7,361 | ₩7,134 | ₩7,268 | +0.37% | 452.1만 |
|---|
| 2026.04.10 | ₩7,455 | ₩7,461 | ₩7,147 | ₩7,214 | -3.23% | 356.7만 |
|---|
| 2026.04.09 | ₩7,508 | ₩7,575 | ₩7,281 | ₩7,468 | -0.53% | 346.4만 |
|---|
| 2026.04.08 | ₩8,083 | ₩8,149 | ₩7,522 | ₩7,548 | -6.61% | 419.3만 |
|---|
| 2026.04.07 | ₩8,123 | ₩8,190 | ₩7,909 | ₩7,909 | -2.63% | 220.4만 |
|---|
| 2026.04.06 | ₩8,083 | ₩8,216 | ₩8,023 | ₩8,149 | +0.83% | 191.8만 |
|---|
| 2026.04.02 | ₩8,003 | ₩8,149 | ₩7,909 | ₩8,096 | +1.17% | 232.1만 |
|---|
| 2026.04.01 | ₩8,069 | ₩8,123 | ₩7,896 | ₩7,989 | -0.99% | 221.9만 |
|---|
| 2026.03.31 | ₩7,989 | ₩8,236 | ₩7,936 | ₩8,016 | +0.33% | 261.4만 |
|---|
| 2026.03.30 | ₩7,902 | ₩8,149 | ₩7,896 | ₩7,936 | +0.42% | 255.3만 |
|---|
| 2026.03.27 | ₩7,829 | ₩7,869 | ₩7,669 | ₩7,856 | +0.34% | 239.2만 |
|---|
| 2026.03.26 | ₩7,735 | ₩8,076 | ₩7,735 | ₩7,962 | +2.94% | 208.2만 |
|---|
| 2026.03.25 | ₩7,869 | ₩7,936 | ₩7,595 | ₩7,762 | -1.36% | 249.4만 |
|---|
| 2026.03.24 | ₩7,962 | ₩7,976 | ₩7,695 | ₩7,722 | -3.02% | 273.9만 |
|---|
| 2026.03.23 | ₩7,842 | ₩8,129 | ₩7,802 | ₩8,056 | +2.73% | 370만 |
|---|
| 2026.03.20 | ₩7,949 | ₩7,996 | ₩7,789 | ₩7,856 | -1.18% | 443.1만 |
|---|
| 2026.03.19 | ₩7,976 | ₩8,256 | ₩7,876 | ₩8,016 | +0.50% | 290.4만 |
|---|
| 2026.03.18 | ₩7,856 | ₩8,069 | ₩7,762 | ₩7,949 | +1.19% | 354.1만 |
|---|
| 2026.03.17 | ₩7,775 | ₩8,183 | ₩7,695 | ₩7,989 | +2.75% | 423.3만 |
|---|
| 2026.03.16 | ₩7,789 | ₩7,902 | ₩7,628 | ₩7,669 | -1.54% | 1831.3만 |
|---|
| 2026.03.13 | ₩7,802 | ₩8,003 | ₩7,669 | ₩7,802 | 0.00% | 240.9만 |
|---|
| 2026.03.12 | ₩7,802 | ₩8,069 | ₩7,709 | ₩7,856 | +0.68% | 291.4만 |
|---|
| 2026.03.11 | ₩7,882 | ₩8,283 | ₩7,775 | ₩7,962 | +1.02% | 360.9만 |
|---|
| 2026.03.10 | ₩7,735 | ₩7,769 | ₩7,468 | ₩7,508 | -2.94% | 261.9만 |
|---|
| 2026.03.09 | ₩7,829 | ₩7,929 | ₩7,722 | ₩7,856 | +0.34% | 180만 |
|---|
| 2026.03.06 | ₩7,936 | ₩8,056 | ₩7,815 | ₩7,949 | +0.17% | 172.8만 |
|---|
| 2026.03.05 | ₩7,949 | ₩8,190 | ₩7,916 | ₩7,962 | +0.17% | 178.7만 |
|---|
| 2026.03.04 | ₩8,016 | ₩8,016 | ₩7,822 | ₩7,936 | -1.00% | 166.2만 |
|---|
| 2026.03.03 | ₩7,615 | ₩8,056 | ₩7,588 | ₩7,936 | +4.21% | 273.7만 |
|---|
| 2026.03.02 | ₩7,642 | ₩7,869 | ₩7,628 | ₩7,709 | +0.87% | 224만 |
|---|
| 2026.02.27 | ₩7,522 | ₩7,789 | ₩7,441 | ₩7,775 | +3.37% | 286.3만 |
|---|
| 2026.02.26 | ₩7,321 | ₩7,782 | ₩7,294 | ₩7,722 | +5.47% | 326.6만 |
|---|
| 2026.02.25 | ₩7,067 | ₩7,281 | ₩6,920 | ₩7,254 | +2.65% | 337.3만 |
|---|
| 2026.02.24 | ₩7,001 | ₩7,241 | ₩7,001 | ₩7,067 | +0.95% | 212.9만 |
|---|
| 2026.02.23 | ₩7,254 | ₩7,328 | ₩6,840 | ₩6,974 | -3.87% | 319.3만 |
|---|
| 2026.02.20 | ₩7,468 | ₩7,782 | ₩7,428 | ₩7,468 | 0.00% | 222.1만 |
|---|
| 2026.02.19 | ₩7,455 | ₩7,508 | ₩7,321 | ₩7,481 | +0.36% | 150.5만 |
|---|
| 2026.02.18 | ₩7,455 | ₩7,481 | ₩7,331 | ₩7,441 | -0.18% | 188.5만 |
|---|
| 2026.02.17 | ₩7,321 | ₩7,448 | ₩7,228 | ₩7,441 | +1.64% | 398.5만 |
|---|
| 2026.02.13 | ₩7,268 | ₩7,428 | ₩7,147 | ₩7,335 | +0.92% | 344.7만 |
|---|
| 2026.02.12 | ₩7,608 | ₩7,642 | ₩7,021 | ₩7,201 | -5.36% | 441.3만 |
|---|
| 2026.02.11 | ₩7,882 | ₩7,882 | ₩7,355 | ₩7,588 | -3.73% | 291만 |
|---|
| 2026.02.10 | ₩7,869 | ₩8,063 | ₩7,802 | ₩7,869 | 0.00% | 353.7만 |
|---|
| 2026.02.09 | ₩8,016 | ₩8,023 | ₩7,742 | ₩7,775 | -3.00% | 187.9만 |
|---|
| 2026.02.06 | ₩8,029 | ₩8,069 | ₩7,862 | ₩8,016 | -0.17% | 357.6만 |
|---|
| 2026.02.05 | ₩8,163 | ₩8,230 | ₩7,896 | ₩7,949 | -2.62% | 378.4만 |
|---|
| 2026.02.04 | ₩7,856 | ₩8,190 | ₩7,775 | ₩8,096 | +3.06% | 377만 |
|---|
| 2026.02.03 | ₩8,216 | ₩8,216 | ₩7,742 | ₩7,936 | -3.41% | 347만 |
|---|
| 2026.02.02 | ₩8,537 | ₩8,731 | ₩8,350 | ₩8,403 | -1.56% | 287.3만 |
|---|
| 2026.01.30 | ₩8,417 | ₩8,630 | ₩8,390 | ₩8,524 | +1.27% | 212.2만 |
|---|
| 2026.01.29 | ₩8,537 | ₩8,644 | ₩8,296 | ₩8,483 | -0.63% | 163.9만 |
|---|
| 2026.01.28 | ₩8,844 | ₩8,938 | ₩8,757 | ₩8,777 | -0.76% | 182.3만 |
|---|
| 2026.01.27 | ₩9,085 | ₩9,138 | ₩8,657 | ₩8,764 | -3.53% | 131.8만 |
|---|
| 2026.01.26 | ₩9,058 | ₩9,192 | ₩8,964 | ₩9,071 | +0.15% | 159.6만 |
|---|
| 2026.01.23 | ₩9,071 | ₩9,232 | ₩8,931 | ₩9,005 | -0.74% | 265.1만 |
|---|
| 2026.01.22 | ₩8,964 | ₩9,125 | ₩8,938 | ₩9,085 | +1.34% | 151.4만 |
|---|
| 2026.01.21 | ₩8,817 | ₩8,951 | ₩8,751 | ₩8,898 | +0.91% | 168.3만 |
|---|
| 2026.01.20 | ₩8,764 | ₩8,944 | ₩8,751 | ₩8,831 | +0.76% | 220.4만 |
|---|
| 2026.01.16 | ₩9,298 | ₩9,312 | ₩8,844 | ₩8,844 | -4.89% | 222.8만 |
|---|
| 2026.01.15 | ₩9,512 | ₩9,512 | ₩9,272 | ₩9,298 | -2.25% | 123.5만 |
|---|
| 2026.01.14 | ₩9,619 | ₩9,686 | ₩9,399 | ₩9,512 | -1.11% | 176.5만 |
|---|
| 2026.01.13 | ₩10,180 | ₩10,180 | ₩9,646 | ₩9,686 | -4.86% | 130.4만 |
|---|
| 2026.01.12 | ₩10,153 | ₩10,234 | ₩10,020 | ₩10,153 | 0.00% | 121.4만 |
|---|
| 2026.01.09 | ₩10,207 | ₩10,300 | ₩10,027 | ₩10,194 | -0.13% | 88.5만 |
|---|
| 2026.01.08 | ₩10,274 | ₩10,320 | ₩10,153 | ₩10,260 | -0.13% | 189만 |
|---|
| 2026.01.07 | ₩10,140 | ₩10,367 | ₩10,013 | ₩10,367 | +2.24% | 107.8만 |
|---|
| 2026.01.06 | ₩9,873 | ₩10,113 | ₩9,833 | ₩10,100 | +2.30% | 150.6만 |
|---|
| 2026.01.05 | ₩9,753 | ₩10,047 | ₩9,687 | ₩9,886 | +1.37% | 151.5만 |
|---|
| 2026.01.02 | ₩10,447 | ₩10,447 | ₩9,572 | ₩9,779 | -6.39% | 179.1만 |
|---|
| 2025.12.31 | ₩10,447 | ₩10,521 | ₩10,381 | ₩10,394 | -0.51% | 96.8만 |
|---|
| 2025.12.30 | ₩10,354 | ₩10,548 | ₩10,327 | ₩10,461 | +1.03% | 117.7만 |
|---|
| 2025.12.29 | ₩10,287 | ₩10,481 | ₩10,287 | ₩10,421 | +1.30% | 106.9만 |
|---|
| 2025.12.26 | ₩10,274 | ₩10,354 | ₩10,247 | ₩10,314 | +0.39% | 71.8만 |
|---|
| 2025.12.24 | ₩10,274 | ₩10,334 | ₩10,234 | ₩10,300 | +0.26% | 115.8만 |
|---|
| 2025.12.23 | ₩10,407 | ₩10,407 | ₩10,160 | ₩10,274 | -1.28% | 371.4만 |
|---|
| 2025.12.22 | ₩10,501 | ₩10,554 | ₩10,381 | ₩10,407 | -0.89% | 105.5만 |
|---|
| 2025.12.19 | ₩10,528 | ₩10,568 | ₩10,334 | ₩10,474 | -0.51% | 342.4만 |
|---|
| 2025.12.18 | ₩10,461 | ₩10,601 | ₩10,434 | ₩10,514 | +0.51% | 235.2만 |
|---|
| 2025.12.17 | ₩10,487 | ₩10,654 | ₩10,434 | ₩10,501 | +0.13% | 197.5만 |
|---|
| 2025.12.16 | ₩10,260 | ₩10,568 | ₩10,247 | ₩10,487 | +2.21% | 176.4만 |
|---|
| 2025.12.15 | ₩10,728 | ₩10,728 | ₩10,274 | ₩10,300 | -3.99% | 145.7만 |
|---|
| 2025.12.12 | ₩10,728 | ₩10,768 | ₩10,661 | ₩10,728 | 0.00% | 163.1만 |
|---|
| 2025.12.11 | ₩10,661 | ₩10,808 | ₩10,614 | ₩10,715 | +0.50% | 161.1만 |
|---|
| 2025.12.10 | ₩10,768 | ₩10,962 | ₩10,689 | ₩10,715 | -0.50% | 200.6만 |
|---|
| 2025.12.09 | ₩10,340 | ₩10,788 | ₩10,334 | ₩10,768 | +4.13% | 223.9만 |
|---|
| 2025.12.08 | ₩10,447 | ₩10,648 | ₩10,300 | ₩10,340 | -1.02% | 253.8만 |
|---|
| 2025.12.05 | ₩10,514 | ₩10,534 | ₩10,314 | ₩10,407 | -1.02% | 200.1만 |
|---|
| 2025.12.04 | ₩10,608 | ₩10,688 | ₩10,194 | ₩10,554 | -0.50% | 332.8만 |
|---|
| 2025.12.03 | ₩10,474 | ₩10,688 | ₩9,886 | ₩10,381 | -0.89% | 785.1만 |
|---|
| 2025.12.02 | ₩9,766 | ₩10,314 | ₩9,686 | ₩10,073 | +3.15% | 561.7만 |
|---|
| 2025.12.01 | ₩9,539 | ₩9,786 | ₩9,472 | ₩9,713 | +1.82% | 216.6만 |
|---|
| 2025.11.28 | ₩9,632 | ₩9,805 | ₩9,592 | ₩9,659 | +0.28% | 107.6만 |
|---|
| 2025.11.26 | ₩9,592 | ₩9,739 | ₩9,546 | ₩9,632 | +0.42% | 217만 |
|---|
| 2025.11.25 | ₩9,485 | ₩9,833 | ₩9,420 | ₩9,672 | +1.97% | 139.8만 |
|---|
| 2025.11.24 | ₩9,405 | ₩9,546 | ₩9,392 | ₩9,472 | +0.71% | 174.4만 |
|---|
| 2025.11.21 | ₩9,258 | ₩9,572 | ₩9,165 | ₩9,499 | +2.60% | 162.6만 |
|---|
| 2025.11.20 | ₩9,405 | ₩9,499 | ₩9,225 | ₩9,258 | -1.56% | 123만 |
|---|
| 2025.11.19 | ₩9,298 | ₩9,485 | ₩9,245 | ₩9,312 | +0.14% | 134.1만 |
|---|
| 2025.11.18 | ₩9,285 | ₩9,439 | ₩9,285 | ₩9,365 | +0.86% | 113.6만 |
|---|
| 2025.11.17 | ₩9,539 | ₩9,672 | ₩9,352 | ₩9,379 | -1.68% | 198.6만 |
|---|
| 2025.11.14 | ₩9,632 | ₩9,773 | ₩9,606 | ₩9,726 | +0.97% | 113.4만 |
|---|
| 2025.11.13 | ₩9,833 | ₩10,020 | ₩9,646 | ₩9,753 | -0.82% | 123만 |
|---|
| 2025.11.12 | ₩10,033 | ₩10,180 | ₩9,986 | ₩10,020 | -0.13% | 144.2만 |
|---|
| 2025.11.11 | ₩9,886 | ₩10,113 | ₩9,886 | ₩10,087 | +2.03% | 83.5만 |
|---|
| 2025.11.10 | ₩9,913 | ₩10,053 | ₩9,886 | ₩9,953 | +0.40% | 126.5만 |
|---|
| 2025.11.07 | ₩9,993 | ₩9,993 | ₩9,779 | ₩9,913 | -0.80% | 119.2만 |
|---|
| 2025.11.06 | ₩10,047 | ₩10,133 | ₩9,866 | ₩10,047 | 0.00% | 166.8만 |
|---|
| 2025.11.05 | ₩10,047 | ₩10,153 | ₩9,960 | ₩10,087 | +0.40% | 124.9만 |
|---|
| 2025.11.04 | ₩10,113 | ₩10,200 | ₩9,946 | ₩10,060 | -0.53% | 94.9만 |
|---|
| 2025.11.03 | ₩10,314 | ₩10,354 | ₩10,040 | ₩10,314 | 0.00% | 159.6만 |
|---|
| 2025.10.31 | ₩10,127 | ₩10,327 | ₩10,073 | ₩10,314 | +1.85% | 127.7만 |
|---|
| 2025.10.30 | ₩10,100 | ₩10,300 | ₩10,047 | ₩10,113 | +0.13% | 146.8만 |
|---|
| 2025.10.29 | ₩10,287 | ₩10,307 | ₩10,067 | ₩10,153 | -1.30% | 193.1만 |
|---|
| 2025.10.28 | ₩10,501 | ₩10,554 | ₩10,327 | ₩10,367 | -1.27% | 61.8만 |
|---|
| 2025.10.27 | ₩10,461 | ₩10,528 | ₩10,421 | ₩10,474 | +0.13% | 74.4만 |
|---|
| 2025.10.24 | ₩10,501 | ₩10,534 | ₩10,381 | ₩10,407 | -0.89% | 80.1만 |
|---|
| 2025.10.23 | ₩10,421 | ₩10,447 | ₩10,320 | ₩10,367 | -0.51% | 67.9만 |
|---|
| 2025.10.22 | ₩10,421 | ₩10,501 | ₩10,300 | ₩10,434 | +0.13% | 89.2만 |
|---|
| 2025.10.21 | ₩10,314 | ₩10,568 | ₩10,260 | ₩10,434 | +1.17% | 85.9만 |
|---|
| 2025.10.20 | ₩10,234 | ₩10,434 | ₩10,234 | ₩10,367 | +1.31% | 83.2만 |
|---|
| 2025.10.17 | ₩10,047 | ₩10,187 | ₩10,033 | ₩10,180 | +1.33% | 114.2만 |
|---|
| 2025.10.16 | ₩10,234 | ₩10,288 | ₩10,048 | ₩10,113 | -1.17% | 143만 |
|---|
| 2025.10.15 | ₩10,113 | ₩10,153 | ₩9,993 | ₩10,153 | +0.40% | 103.7만 |
|---|
| 2025.10.14 | ₩9,913 | ₩10,113 | ₩9,886 | ₩10,033 | +1.21% | 103.7만 |
|---|
| 2025.10.13 | ₩10,047 | ₩10,093 | ₩9,913 | ₩10,047 | 0.00% | 141.3만 |
|---|
| 2025.10.10 | ₩10,247 | ₩10,260 | ₩9,886 | ₩9,966 | -2.74% | 226.2만 |
|---|