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 | ₩7,248 | ₩7,395 | ₩7,214 | ₩7,381 | +1.85% | 272만 |
| 2026.10.08 | ₩6,847 | ₩7,254 | ₩6,847 | ₩7,248 | +5.86% | 255.3만 |
| 2026.10.07 | ₩6,967 | ₩7,060 | ₩6,880 | ₩6,940 | -0.38% | 178.2만 |
| 2026.10.06 | ₩7,087 | ₩7,087 | ₩6,860 | ₩6,900 | -2.64% | 165.2만 |
| 2026.10.05 | ₩6,967 | ₩7,087 | ₩6,913 | ₩6,994 | +0.38% | 252.1만 |
| 2026.10.02 | ₩6,953 | ₩7,034 | ₩6,853 | ₩6,953 | 0.00% | 216.3만 |
| 2026.10.01 | ₩6,753 | ₩7,007 | ₩6,713 | ₩6,980 | +3.37% | 473만 |
| 2026.09.30 | ₩6,445 | ₩6,693 | ₩6,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,619 |
| +2.70% |
| 378.2만 |
| 2026.09.29 | ₩6,592 | ₩6,619 | ₩6,312 | ₩6,445 | -2.23% | 224.5만 |
|---|
| 2026.09.28 | ₩6,646 | ₩6,753 | ₩6,477 | ₩6,659 | +0.20% | 281만 |
|---|
| 2026.09.25 | ₩7,074 | ₩7,127 | ₩6,766 | ₩6,780 | -4.16% | 282.2만 |
|---|
| 2026.09.24 | ₩7,288 | ₩7,328 | ₩6,974 | ₩7,087 | -2.75% | 289.2만 |
|---|
| 2026.09.23 | ₩7,221 | ₩7,315 | ₩7,114 | ₩7,261 | +0.56% | 177만 |
|---|
| 2026.09.22 | ₩7,381 | ₩7,462 | ₩6,980 | ₩7,194 | -2.54% | 385.8만 |
|---|
| 2026.09.21 | ₩7,141 | ₩7,248 | ₩7,101 | ₩7,208 | +0.94% | 200.7만 |
|---|
| 2026.09.18 | ₩7,555 | ₩7,555 | ₩7,087 | ₩7,127 | -5.66% | 551.5만 |
|---|
| 2026.09.17 | ₩7,381 | ₩7,549 | ₩7,288 | ₩7,515 | +1.81% | 283.4만 |
|---|
| 2026.09.16 | ₩7,435 | ₩7,527 | ₩7,381 | ₩7,475 | +0.54% | 370.6만 |
|---|
| 2026.09.15 | ₩7,622 | ₩7,823 | ₩7,535 | ₩7,555 | -0.88% | 308.3만 |
|---|
| 2026.09.14 | ₩7,582 | ₩7,796 | ₩7,448 | ₩7,742 | +2.12% | 271.3만 |
|---|
| 2026.09.11 | ₩7,288 | ₩7,435 | ₩7,261 | ₩7,328 | +0.55% | 290.9만 |
|---|
| 2026.09.10 | ₩7,114 | ₩7,308 | ₩7,074 | ₩7,274 | +2.26% | 298.2만 |
|---|
| 2026.09.09 | ₩7,462 | ₩7,528 | ₩7,101 | ₩7,114 | -4.66% | 360.1만 |
|---|
| 2026.09.08 | ₩7,783 | ₩7,783 | ₩7,355 | ₩7,422 | -4.64% | 459.2만 |
|---|
| 2026.09.04 | ₩8,251 | ₩8,251 | ₩7,849 | ₩7,903 | -4.21% | 445.7만 |
|---|
| 2026.09.03 | ₩9,320 | ₩9,401 | ₩8,307 | ₩8,344 | -10.47% | 696.7만 |
|---|
| 2026.09.02 | ₩9,895 | ₩10,444 | ₩9,294 | ₩9,294 | -6.08% | 824.5만 |
|---|
| 2026.09.01 | ₩10,805 | ₩10,938 | ₩10,089 | ₩10,163 | -5.94% | 1200.9만 |
|---|
| 2026.08.31 | ₩10,925 | ₩11,065 | ₩10,811 | ₩10,978 | +0.49% | 493.3만 |
|---|
| 2026.08.28 | ₩10,537 | ₩10,938 | ₩10,524 | ₩10,912 | +3.55% | 441.2만 |
|---|
| 2026.08.27 | ₩10,149 | ₩10,751 | ₩10,109 | ₩10,617 | +4.61% | 489.4만 |
|---|
| 2026.08.26 | ₩9,788 | ₩10,083 | ₩9,775 | ₩9,989 | +2.05% | 340.8만 |
|---|
| 2026.08.25 | ₩9,802 | ₩10,002 | ₩9,762 | ₩9,989 | +1.91% | 334.5만 |
|---|
| 2026.08.24 | ₩9,815 | ₩10,029 | ₩9,795 | ₩9,935 | +1.23% | 295만 |
|---|
| 2026.08.21 | ₩9,601 | ₩9,895 | ₩9,521 | ₩9,895 | +3.06% | 278.3만 |
|---|
| 2026.08.20 | ₩9,481 | ₩9,768 | ₩9,481 | ₩9,628 | +1.55% | 214.8만 |
|---|
| 2026.08.19 | ₩9,200 | ₩9,601 | ₩9,200 | ₩9,534 | +3.63% | 209.9만 |
|---|
| 2026.08.18 | ₩9,106 | ₩9,307 | ₩8,986 | ₩9,240 | +1.47% | 198.5만 |
|---|
| 2026.08.17 | ₩9,106 | ₩9,233 | ₩8,959 | ₩8,959 | -1.62% | 213.4만 |
|---|
| 2026.08.14 | ₩9,467 | ₩9,508 | ₩9,147 | ₩9,213 | -2.68% | 200.4만 |
|---|
| 2026.08.13 | ₩9,026 | ₩9,454 | ₩8,906 | ₩9,401 | +4.15% | 296.3만 |
|---|
| 2026.08.12 | ₩8,999 | ₩9,120 | ₩8,934 | ₩9,013 | +0.15% | 212만 |
|---|
| 2026.08.11 | ₩9,173 | ₩9,354 | ₩9,106 | ₩9,187 | +0.15% | 193.5만 |
|---|
| 2026.08.10 | ₩9,080 | ₩9,367 | ₩9,066 | ₩9,267 | +2.06% | 191.4만 |
|---|
| 2026.08.07 | ₩8,959 | ₩9,227 | ₩8,953 | ₩9,173 | +2.39% | 200.1만 |
|---|
| 2026.08.06 | ₩8,799 | ₩8,906 | ₩8,692 | ₩8,839 | +0.46% | 257.7만 |
|---|
| 2026.08.05 | ₩8,933 | ₩8,999 | ₩8,799 | ₩8,973 | +0.45% | 465.3만 |
|---|
| 2026.08.04 | ₩8,531 | ₩8,973 | ₩8,531 | ₩8,919 | +4.55% | 307만 |
|---|
| 2026.08.03 | ₩8,705 | ₩9,066 | ₩8,572 | ₩8,719 | +0.15% | 340.4만 |
|---|
| 2026.07.31 | ₩8,130 | ₩8,551 | ₩8,130 | ₩8,505 | +4.61% | 312.9만 |
|---|
| 2026.07.30 | ₩8,384 | ₩8,478 | ₩8,124 | ₩8,291 | -1.12% | 264.8만 |
|---|
| 2026.07.29 | ₩8,451 | ₩8,745 | ₩8,438 | ₩8,625 | +2.06% | 235.7만 |
|---|
| 2026.07.28 | ₩8,277 | ₩8,618 | ₩8,264 | ₩8,438 | +1.94% | 304.3만 |
|---|
| 2026.07.27 | ₩7,676 | ₩8,291 | ₩7,676 | ₩8,117 | +5.75% | 478.1만 |
|---|
| 2026.07.24 | ₩7,462 | ₩7,669 | ₩7,435 | ₩7,609 | +1.97% | 218만 |
|---|
| 2026.07.23 | ₩7,555 | ₩7,555 | ₩7,301 | ₩7,355 | -2.65% | 273만 |
|---|
| 2026.07.22 | ₩7,803 | ₩7,803 | ₩7,274 | ₩7,435 | -4.71% | 358.8만 |
|---|
| 2026.07.21 | ₩7,796 | ₩7,970 | ₩7,716 | ₩7,742 | -0.69% | 270.4만 |
|---|
| 2026.07.20 | ₩7,702 | ₩8,077 | ₩7,662 | ₩7,956 | +3.30% | 368.7만 |
|---|
| 2026.07.17 | ₩7,742 | ₩7,916 | ₩7,702 | ₩7,796 | +0.69% | 222.6만 |
|---|
| 2026.07.16 | ₩7,742 | ₩7,950 | ₩7,669 | ₩7,796 | +0.69% | 306.1만 |
|---|
| 2026.07.15 | ₩7,716 | ₩7,856 | ₩7,609 | ₩7,689 | -0.35% | 296만 |
|---|
| 2026.07.14 | ₩7,328 | ₩7,662 | ₩7,328 | ₩7,595 | +3.65% | 309.1만 |
|---|
| 2026.07.13 | ₩7,462 | ₩7,816 | ₩7,422 | ₩7,662 | +2.69% | 554.1만 |
|---|
| 2026.07.10 | ₩7,488 | ₩7,528 | ₩7,274 | ₩7,328 | -2.14% | 195.3만 |
|---|
| 2026.07.09 | ₩7,101 | ₩7,355 | ₩6,953 | ₩7,355 | +3.58% | 286.2만 |
|---|
| 2026.07.08 | ₩7,181 | ₩7,315 | ₩7,167 | ₩7,248 | +0.93% | 278.6만 |
|---|
| 2026.07.07 | ₩7,341 | ₩7,508 | ₩7,288 | ₩7,315 | -0.36% | 297.4만 |
|---|
| 2026.07.06 | ₩7,127 | ₩7,355 | ₩7,101 | ₩7,221 | +1.31% | 284.8만 |
|---|
| 2026.07.02 | ₩7,127 | ₩7,408 | ₩7,127 | ₩7,234 | +1.50% | 414.9만 |
|---|
| 2026.07.01 | ₩7,087 | ₩7,208 | ₩7,047 | ₩7,114 | +0.38% | 407.3만 |
|---|
| 2026.06.30 | ₩6,833 | ₩6,960 | ₩6,746 | ₩6,900 | +0.98% | 345.1만 |
|---|
| 2026.06.29 | ₩7,034 | ₩7,114 | ₩6,893 | ₩6,940 | -1.33% | 404.6만 |
|---|
| 2026.06.26 | ₩6,633 | ₩6,907 | ₩6,633 | ₩6,900 | +4.03% | 798.4만 |
|---|
| 2026.06.25 | ₩6,552 | ₩6,693 | ₩6,499 | ₩6,566 | +0.20% | 339.8만 |
|---|
| 2026.06.24 | ₩6,619 | ₩6,867 | ₩6,606 | ₩6,699 | +1.21% | 362.1만 |
|---|
| 2026.06.23 | ₩6,753 | ₩6,806 | ₩6,599 | ₩6,646 | -1.58% | 305.7만 |
|---|
| 2026.06.22 | ₩6,686 | ₩6,833 | ₩6,439 | ₩6,619 | -1.00% | 499.9만 |
|---|
| 2026.06.18 | ₩6,740 | ₩6,773 | ₩6,606 | ₩6,740 | 0.00% | 831만 |
|---|
| 2026.06.17 | ₩7,094 | ₩7,121 | ₩6,753 | ₩6,847 | -3.49% | 438.6만 |
|---|
| 2026.06.16 | ₩7,114 | ₩7,234 | ₩7,007 | ₩7,060 | -0.75% | 397.6만 |
|---|
| 2026.06.15 | ₩7,101 | ₩7,234 | ₩6,947 | ₩7,101 | 0.00% | 322.4만 |
|---|
| 2026.06.12 | ₩7,154 | ₩7,194 | ₩6,953 | ₩7,141 | -0.19% | 329.3만 |
|---|
| 2026.06.11 | ₩7,074 | ₩7,241 | ₩6,953 | ₩7,194 | +1.70% | 296.2만 |
|---|
| 2026.06.10 | ₩7,154 | ₩7,435 | ₩7,087 | ₩7,154 | 0.00% | 254.4만 |
|---|
| 2026.06.09 | ₩7,127 | ₩7,328 | ₩7,034 | ₩7,221 | +1.31% | 301.4만 |
|---|
| 2026.06.08 | ₩7,127 | ₩7,248 | ₩7,020 | ₩7,221 | +1.31% | 273.9만 |
|---|
| 2026.06.05 | ₩7,341 | ₩7,381 | ₩6,953 | ₩7,194 | -2.00% | 374.5만 |
|---|
| 2026.06.04 | ₩7,288 | ₩7,475 | ₩7,040 | ₩7,194 | -1.28% | 361.5만 |
|---|
| 2026.06.03 | ₩6,887 | ₩7,422 | ₩6,740 | ₩7,288 | +5.83% | 542.2만 |
|---|
| 2026.06.02 | ₩7,729 | ₩7,796 | ₩7,435 | ₩7,515 | -2.77% | 432.4만 |
|---|
| 2026.06.01 | ₩7,595 | ₩8,043 | ₩7,502 | ₩8,037 | +5.81% | 701.2만 |
|---|
| 2026.05.29 | ₩7,274 | ₩7,542 | ₩7,241 | ₩7,462 | +2.57% | 306.4만 |
|---|
| 2026.05.28 | ₩7,167 | ₩7,335 | ₩7,074 | ₩7,167 | 0.00% | 200.5만 |
|---|
| 2026.05.27 | ₩6,980 | ₩7,228 | ₩6,967 | ₩7,060 | +1.15% | 246.8만 |
|---|
| 2026.05.26 | ₩6,953 | ₩7,121 | ₩6,927 | ₩7,087 | +1.92% | 349.2만 |
|---|
| 2026.05.22 | ₩7,047 | ₩7,341 | ₩7,047 | ₩7,047 | 0.00% | 234.7만 |
|---|
| 2026.05.21 | ₩6,940 | ₩7,060 | ₩6,833 | ₩7,060 | +1.73% | 255.8만 |
|---|
| 2026.05.20 | ₩6,940 | ₩7,074 | ₩6,793 | ₩7,047 | +1.54% | 284.5만 |
|---|
| 2026.05.19 | ₩7,194 | ₩7,348 | ₩7,034 | ₩7,060 | -1.86% | 444.8만 |
|---|
| 2026.05.18 | ₩6,900 | ₩7,101 | ₩6,766 | ₩7,007 | +1.55% | 414.3만 |
|---|
| 2026.05.15 | ₩6,659 | ₩6,907 | ₩6,552 | ₩6,833 | +2.61% | 284.2만 |
|---|
| 2026.05.14 | ₩6,552 | ₩6,673 | ₩6,465 | ₩6,606 | +0.82% | 340.8만 |
|---|
| 2026.05.13 | ₩6,686 | ₩6,686 | ₩6,432 | ₩6,539 | -2.20% | 432.3만 |
|---|
| 2026.05.12 | ₩7,060 | ₩7,060 | ₩6,686 | ₩6,766 | -4.17% | 454.3만 |
|---|
| 2026.05.11 | ₩7,060 | ₩7,248 | ₩6,820 | ₩6,953 | -1.52% | 314.1만 |
|---|
| 2026.05.08 | ₩7,074 | ₩7,154 | ₩6,927 | ₩7,127 | +0.76% | 341.5만 |
|---|
| 2026.05.07 | ₩7,127 | ₩7,471 | ₩7,127 | ₩7,288 | +2.25% | 461.2만 |
|---|
| 2026.05.06 | ₩7,114 | ₩7,154 | ₩6,940 | ₩7,020 | -1.32% | 408.5만 |
|---|
| 2026.05.05 | ₩7,194 | ₩7,288 | ₩7,101 | ₩7,261 | +0.93% | 324.6만 |
|---|
| 2026.05.04 | ₩6,940 | ₩7,294 | ₩6,940 | ₩7,194 | +3.66% | 437만 |
|---|
| 2026.05.01 | ₩6,726 | ₩7,055 | ₩6,726 | ₩6,940 | +3.18% | 403.6만 |
|---|
| 2026.04.30 | ₩6,552 | ₩6,614 | ₩6,459 | ₩6,579 | +0.41% | 402.3만 |
|---|
| 2026.04.29 | ₩6,686 | ₩6,706 | ₩6,539 | ₩6,673 | -0.20% | 389.6만 |
|---|
| 2026.04.28 | ₩6,887 | ₩7,060 | ₩6,766 | ₩6,780 | -1.55% | 485.3만 |
|---|
| 2026.04.27 | ₩6,673 | ₩7,027 | ₩6,653 | ₩6,820 | +2.20% | 510.6만 |
|---|
| 2026.04.24 | ₩6,405 | ₩6,713 | ₩6,405 | ₩6,713 | +4.80% | 467.2만 |
|---|
| 2026.04.23 | ₩6,860 | ₩6,873 | ₩6,305 | ₩6,472 | -5.65% | 664.6만 |
|---|
| 2026.04.22 | ₩7,020 | ₩7,067 | ₩6,820 | ₩7,007 | -0.19% | 906.2만 |
|---|
| 2026.04.21 | ₩7,161 | ₩7,308 | ₩6,806 | ₩6,967 | -2.71% | 889.4만 |
|---|
| 2026.04.20 | ₩7,288 | ₩7,409 | ₩7,047 | ₩7,127 | -2.20% | 897만 |
|---|
| 2026.04.17 | ₩7,569 | ₩7,649 | ₩7,214 | ₩7,288 | -3.71% | 442.7만 |
|---|
| 2026.04.16 | ₩7,381 | ₩7,555 | ₩7,288 | ₩7,515 | +1.81% | 540.7만 |
|---|
| 2026.04.15 | ₩7,221 | ₩7,355 | ₩7,147 | ₩7,234 | +0.19% | 846.1만 |
|---|
| 2026.04.14 | ₩7,355 | ₩7,435 | ₩6,967 | ₩7,127 | -3.09% | 390.8만 |
|---|
| 2026.04.13 | ₩7,248 | ₩7,368 | ₩7,141 | ₩7,274 | +0.37% | 452.1만 |
|---|
| 2026.04.10 | ₩7,462 | ₩7,468 | ₩7,154 | ₩7,221 | -3.23% | 356.7만 |
|---|
| 2026.04.09 | ₩7,515 | ₩7,582 | ₩7,288 | ₩7,475 | -0.53% | 346.4만 |
|---|
| 2026.04.08 | ₩8,090 | ₩8,157 | ₩7,528 | ₩7,555 | -6.61% | 419.3만 |
|---|
| 2026.04.07 | ₩8,130 | ₩8,197 | ₩7,916 | ₩7,916 | -2.63% | 220.4만 |
|---|
| 2026.04.06 | ₩8,090 | ₩8,224 | ₩8,030 | ₩8,157 | +0.83% | 191.8만 |
|---|
| 2026.04.02 | ₩8,010 | ₩8,157 | ₩7,916 | ₩8,103 | +1.17% | 232.1만 |
|---|
| 2026.04.01 | ₩8,077 | ₩8,130 | ₩7,903 | ₩7,997 | -0.99% | 221.9만 |
|---|
| 2026.03.31 | ₩7,997 | ₩8,244 | ₩7,943 | ₩8,023 | +0.33% | 261.4만 |
|---|
| 2026.03.30 | ₩7,910 | ₩8,157 | ₩7,903 | ₩7,943 | +0.42% | 255.3만 |
|---|
| 2026.03.27 | ₩7,836 | ₩7,876 | ₩7,676 | ₩7,863 | +0.34% | 239.2만 |
|---|
| 2026.03.26 | ₩7,742 | ₩8,083 | ₩7,742 | ₩7,970 | +2.94% | 208.2만 |
|---|
| 2026.03.25 | ₩7,876 | ₩7,943 | ₩7,602 | ₩7,769 | -1.36% | 249.4만 |
|---|
| 2026.03.24 | ₩7,970 | ₩7,983 | ₩7,702 | ₩7,729 | -3.02% | 273.9만 |
|---|
| 2026.03.23 | ₩7,849 | ₩8,137 | ₩7,809 | ₩8,063 | +2.73% | 370만 |
|---|
| 2026.03.20 | ₩7,956 | ₩8,003 | ₩7,796 | ₩7,863 | -1.18% | 443.1만 |
|---|
| 2026.03.19 | ₩7,983 | ₩8,264 | ₩7,883 | ₩8,023 | +0.50% | 290.4만 |
|---|
| 2026.03.18 | ₩7,863 | ₩8,077 | ₩7,769 | ₩7,956 | +1.19% | 354.1만 |
|---|
| 2026.03.17 | ₩7,783 | ₩8,190 | ₩7,702 | ₩7,997 | +2.75% | 423.3만 |
|---|
| 2026.03.16 | ₩7,796 | ₩7,910 | ₩7,635 | ₩7,676 | -1.54% | 1831.3만 |
|---|
| 2026.03.13 | ₩7,809 | ₩8,010 | ₩7,676 | ₩7,809 | 0.00% | 240.9만 |
|---|
| 2026.03.12 | ₩7,809 | ₩8,077 | ₩7,716 | ₩7,863 | +0.68% | 291.4만 |
|---|
| 2026.03.11 | ₩7,890 | ₩8,291 | ₩7,783 | ₩7,970 | +1.02% | 360.9만 |
|---|
| 2026.03.10 | ₩7,742 | ₩7,776 | ₩7,475 | ₩7,515 | -2.94% | 261.9만 |
|---|
| 2026.03.09 | ₩7,836 | ₩7,936 | ₩7,729 | ₩7,863 | +0.34% | 180만 |
|---|
| 2026.03.06 | ₩7,943 | ₩8,063 | ₩7,823 | ₩7,956 | +0.17% | 172.8만 |
|---|
| 2026.03.05 | ₩7,956 | ₩8,197 | ₩7,923 | ₩7,970 | +0.17% | 178.7만 |
|---|
| 2026.03.04 | ₩8,023 | ₩8,023 | ₩7,829 | ₩7,943 | -1.00% | 166.2만 |
|---|
| 2026.03.03 | ₩7,622 | ₩8,063 | ₩7,595 | ₩7,943 | +4.21% | 273.7만 |
|---|
| 2026.03.02 | ₩7,649 | ₩7,876 | ₩7,635 | ₩7,716 | +0.87% | 224만 |
|---|
| 2026.02.27 | ₩7,528 | ₩7,796 | ₩7,448 | ₩7,783 | +3.37% | 286.3만 |
|---|
| 2026.02.26 | ₩7,328 | ₩7,789 | ₩7,301 | ₩7,729 | +5.47% | 326.6만 |
|---|
| 2026.02.25 | ₩7,074 | ₩7,288 | ₩6,927 | ₩7,261 | +2.65% | 337.3만 |
|---|
| 2026.02.24 | ₩7,007 | ₩7,248 | ₩7,007 | ₩7,074 | +0.95% | 212.9만 |
|---|
| 2026.02.23 | ₩7,261 | ₩7,335 | ₩6,847 | ₩6,980 | -3.87% | 319.3만 |
|---|
| 2026.02.20 | ₩7,475 | ₩7,789 | ₩7,435 | ₩7,475 | 0.00% | 222.1만 |
|---|
| 2026.02.19 | ₩7,462 | ₩7,515 | ₩7,328 | ₩7,488 | +0.36% | 150.5만 |
|---|
| 2026.02.18 | ₩7,462 | ₩7,488 | ₩7,337 | ₩7,448 | -0.18% | 188.5만 |
|---|
| 2026.02.17 | ₩7,328 | ₩7,455 | ₩7,234 | ₩7,448 | +1.64% | 398.5만 |
|---|
| 2026.02.13 | ₩7,274 | ₩7,435 | ₩7,154 | ₩7,341 | +0.92% | 344.7만 |
|---|
| 2026.02.12 | ₩7,615 | ₩7,649 | ₩7,027 | ₩7,208 | -5.36% | 441.3만 |
|---|
| 2026.02.11 | ₩7,890 | ₩7,890 | ₩7,361 | ₩7,595 | -3.73% | 291만 |
|---|
| 2026.02.10 | ₩7,876 | ₩8,070 | ₩7,809 | ₩7,876 | 0.00% | 353.7만 |
|---|
| 2026.02.09 | ₩8,023 | ₩8,030 | ₩7,749 | ₩7,783 | -3.00% | 187.9만 |
|---|
| 2026.02.06 | ₩8,037 | ₩8,077 | ₩7,869 | ₩8,023 | -0.17% | 357.6만 |
|---|
| 2026.02.05 | ₩8,170 | ₩8,237 | ₩7,903 | ₩7,956 | -2.62% | 378.4만 |
|---|
| 2026.02.04 | ₩7,863 | ₩8,197 | ₩7,783 | ₩8,103 | +3.06% | 377만 |
|---|
| 2026.02.03 | ₩8,224 | ₩8,224 | ₩7,749 | ₩7,943 | -3.41% | 347만 |
|---|
| 2026.02.02 | ₩8,545 | ₩8,739 | ₩8,358 | ₩8,411 | -1.56% | 287.3만 |
|---|
| 2026.01.30 | ₩8,424 | ₩8,638 | ₩8,398 | ₩8,531 | +1.27% | 212.2만 |
|---|
| 2026.01.29 | ₩8,545 | ₩8,652 | ₩8,304 | ₩8,491 | -0.63% | 163.9만 |
|---|
| 2026.01.28 | ₩8,852 | ₩8,946 | ₩8,765 | ₩8,785 | -0.76% | 182.3만 |
|---|
| 2026.01.27 | ₩9,093 | ₩9,147 | ₩8,665 | ₩8,772 | -3.53% | 131.8만 |
|---|
| 2026.01.26 | ₩9,066 | ₩9,200 | ₩8,973 | ₩9,080 | +0.15% | 159.6만 |
|---|
| 2026.01.23 | ₩9,080 | ₩9,240 | ₩8,939 | ₩9,013 | -0.74% | 265.1만 |
|---|
| 2026.01.22 | ₩8,973 | ₩9,133 | ₩8,946 | ₩9,093 | +1.34% | 151.4만 |
|---|
| 2026.01.21 | ₩8,826 | ₩8,959 | ₩8,759 | ₩8,906 | +0.91% | 168.3만 |
|---|
| 2026.01.20 | ₩8,772 | ₩8,953 | ₩8,759 | ₩8,839 | +0.76% | 220.4만 |
|---|
| 2026.01.16 | ₩9,307 | ₩9,320 | ₩8,852 | ₩8,852 | -4.89% | 222.8만 |
|---|
| 2026.01.15 | ₩9,521 | ₩9,521 | ₩9,280 | ₩9,307 | -2.25% | 123.5만 |
|---|
| 2026.01.14 | ₩9,628 | ₩9,695 | ₩9,407 | ₩9,521 | -1.11% | 176.5만 |
|---|
| 2026.01.13 | ₩10,190 | ₩10,190 | ₩9,655 | ₩9,695 | -4.86% | 130.4만 |
|---|
| 2026.01.12 | ₩10,163 | ₩10,243 | ₩10,029 | ₩10,163 | 0.00% | 121.4만 |
|---|
| 2026.01.09 | ₩10,216 | ₩10,310 | ₩10,036 | ₩10,203 | -0.13% | 88.5만 |
|---|
| 2026.01.08 | ₩10,283 | ₩10,330 | ₩10,163 | ₩10,270 | -0.13% | 189만 |
|---|
| 2026.01.07 | ₩10,149 | ₩10,377 | ₩10,022 | ₩10,377 | +2.24% | 107.8만 |
|---|
| 2026.01.06 | ₩9,882 | ₩10,123 | ₩9,842 | ₩10,109 | +2.30% | 150.6만 |
|---|
| 2026.01.05 | ₩9,762 | ₩10,056 | ₩9,696 | ₩9,895 | +1.37% | 151.5만 |
|---|
| 2026.01.02 | ₩10,457 | ₩10,457 | ₩9,581 | ₩9,788 | -6.39% | 179.1만 |
|---|
| 2025.12.31 | ₩10,457 | ₩10,531 | ₩10,390 | ₩10,403 | -0.51% | 96.8만 |
|---|
| 2025.12.30 | ₩10,363 | ₩10,557 | ₩10,337 | ₩10,470 | +1.03% | 117.7만 |
|---|
| 2025.12.29 | ₩10,297 | ₩10,490 | ₩10,297 | ₩10,430 | +1.30% | 106.9만 |
|---|
| 2025.12.26 | ₩10,283 | ₩10,363 | ₩10,256 | ₩10,323 | +0.39% | 71.8만 |
|---|
| 2025.12.24 | ₩10,283 | ₩10,343 | ₩10,243 | ₩10,310 | +0.26% | 115.8만 |
|---|
| 2025.12.23 | ₩10,417 | ₩10,417 | ₩10,169 | ₩10,283 | -1.28% | 371.4만 |
|---|
| 2025.12.22 | ₩10,510 | ₩10,564 | ₩10,390 | ₩10,417 | -0.89% | 105.5만 |
|---|
| 2025.12.19 | ₩10,537 | ₩10,577 | ₩10,343 | ₩10,484 | -0.51% | 342.4만 |
|---|
| 2025.12.18 | ₩10,470 | ₩10,611 | ₩10,444 | ₩10,524 | +0.51% | 235.2만 |
|---|
| 2025.12.17 | ₩10,497 | ₩10,664 | ₩10,444 | ₩10,510 | +0.13% | 197.5만 |
|---|
| 2025.12.16 | ₩10,270 | ₩10,577 | ₩10,256 | ₩10,497 | +2.21% | 176.4만 |
|---|
| 2025.12.15 | ₩10,738 | ₩10,738 | ₩10,283 | ₩10,310 | -3.99% | 145.7만 |
|---|
| 2025.12.12 | ₩10,738 | ₩10,778 | ₩10,671 | ₩10,738 | 0.00% | 163.1만 |
|---|
| 2025.12.11 | ₩10,671 | ₩10,818 | ₩10,624 | ₩10,724 | +0.50% | 161.1만 |
|---|
| 2025.12.10 | ₩10,778 | ₩10,972 | ₩10,699 | ₩10,724 | -0.50% | 200.6만 |
|---|
| 2025.12.09 | ₩10,350 | ₩10,798 | ₩10,343 | ₩10,778 | +4.13% | 223.9만 |
|---|
| 2025.12.08 | ₩10,457 | ₩10,658 | ₩10,310 | ₩10,350 | -1.02% | 253.8만 |
|---|
| 2025.12.05 | ₩10,524 | ₩10,544 | ₩10,323 | ₩10,417 | -1.02% | 200.1만 |
|---|
| 2025.12.04 | ₩10,617 | ₩10,698 | ₩10,203 | ₩10,564 | -0.50% | 332.8만 |
|---|
| 2025.12.03 | ₩10,484 | ₩10,698 | ₩9,895 | ₩10,390 | -0.89% | 785.1만 |
|---|
| 2025.12.02 | ₩9,775 | ₩10,323 | ₩9,695 | ₩10,083 | +3.15% | 561.7만 |
|---|
| 2025.12.01 | ₩9,548 | ₩9,795 | ₩9,481 | ₩9,722 | +1.82% | 216.6만 |
|---|
| 2025.11.28 | ₩9,641 | ₩9,814 | ₩9,601 | ₩9,668 | +0.28% | 107.6만 |
|---|
| 2025.11.26 | ₩9,601 | ₩9,748 | ₩9,554 | ₩9,641 | +0.42% | 217만 |
|---|
| 2025.11.25 | ₩9,494 | ₩9,842 | ₩9,429 | ₩9,681 | +1.97% | 139.8만 |
|---|
| 2025.11.24 | ₩9,414 | ₩9,554 | ₩9,401 | ₩9,481 | +0.71% | 174.4만 |
|---|
| 2025.11.21 | ₩9,267 | ₩9,581 | ₩9,173 | ₩9,508 | +2.60% | 162.6만 |
|---|
| 2025.11.20 | ₩9,414 | ₩9,508 | ₩9,233 | ₩9,267 | -1.56% | 123만 |
|---|
| 2025.11.19 | ₩9,307 | ₩9,494 | ₩9,253 | ₩9,320 | +0.14% | 134.1만 |
|---|
| 2025.11.18 | ₩9,294 | ₩9,447 | ₩9,294 | ₩9,374 | +0.86% | 113.6만 |
|---|
| 2025.11.17 | ₩9,548 | ₩9,681 | ₩9,360 | ₩9,387 | -1.68% | 198.6만 |
|---|
| 2025.11.14 | ₩9,641 | ₩9,782 | ₩9,615 | ₩9,735 | +0.97% | 113.4만 |
|---|
| 2025.11.13 | ₩9,842 | ₩10,029 | ₩9,655 | ₩9,762 | -0.82% | 123만 |
|---|
| 2025.11.12 | ₩10,042 | ₩10,190 | ₩9,996 | ₩10,029 | -0.13% | 144.2만 |
|---|
| 2025.11.11 | ₩9,895 | ₩10,123 | ₩9,895 | ₩10,096 | +2.03% | 83.5만 |
|---|
| 2025.11.10 | ₩9,922 | ₩10,063 | ₩9,895 | ₩9,962 | +0.40% | 126.5만 |
|---|
| 2025.11.07 | ₩10,002 | ₩10,002 | ₩9,788 | ₩9,922 | -0.80% | 119.2만 |
|---|
| 2025.11.06 | ₩10,056 | ₩10,143 | ₩9,875 | ₩10,056 | 0.00% | 166.8만 |
|---|
| 2025.11.05 | ₩10,056 | ₩10,163 | ₩9,969 | ₩10,096 | +0.40% | 124.9만 |
|---|
| 2025.11.04 | ₩10,123 | ₩10,210 | ₩9,956 | ₩10,069 | -0.53% | 94.9만 |
|---|
| 2025.11.03 | ₩10,323 | ₩10,363 | ₩10,049 | ₩10,323 | 0.00% | 159.6만 |
|---|
| 2025.10.31 | ₩10,136 | ₩10,337 | ₩10,083 | ₩10,323 | +1.85% | 127.7만 |
|---|
| 2025.10.30 | ₩10,109 | ₩10,310 | ₩10,056 | ₩10,123 | +0.13% | 146.8만 |
|---|
| 2025.10.29 | ₩10,297 | ₩10,317 | ₩10,076 | ₩10,163 | -1.30% | 193.1만 |
|---|
| 2025.10.28 | ₩10,510 | ₩10,564 | ₩10,337 | ₩10,377 | -1.27% | 61.8만 |
|---|
| 2025.10.27 | ₩10,470 | ₩10,537 | ₩10,430 | ₩10,484 | +0.13% | 74.4만 |
|---|
| 2025.10.24 | ₩10,510 | ₩10,544 | ₩10,390 | ₩10,417 | -0.89% | 80.1만 |
|---|
| 2025.10.23 | ₩10,430 | ₩10,457 | ₩10,330 | ₩10,377 | -0.51% | 67.9만 |
|---|
| 2025.10.22 | ₩10,430 | ₩10,510 | ₩10,310 | ₩10,444 | +0.13% | 89.2만 |
|---|
| 2025.10.21 | ₩10,323 | ₩10,577 | ₩10,270 | ₩10,444 | +1.17% | 85.9만 |
|---|
| 2025.10.20 | ₩10,243 | ₩10,444 | ₩10,243 | ₩10,377 | +1.31% | 83.2만 |
|---|
| 2025.10.17 | ₩10,056 | ₩10,196 | ₩10,042 | ₩10,190 | +1.33% | 114.2만 |
|---|
| 2025.10.16 | ₩10,243 | ₩10,298 | ₩10,057 | ₩10,123 | -1.17% | 143만 |
|---|
| 2025.10.15 | ₩10,123 | ₩10,163 | ₩10,002 | ₩10,163 | +0.40% | 103.7만 |
|---|
| 2025.10.14 | ₩9,922 | ₩10,123 | ₩9,895 | ₩10,042 | +1.21% | 103.7만 |
|---|
| 2025.10.13 | ₩10,056 | ₩10,103 | ₩9,922 | ₩10,056 | 0.00% | 141.3만 |
|---|
| 2025.10.10 | ₩10,256 | ₩10,270 | ₩9,895 | ₩9,976 | -2.74% | 226.2만 |
|---|