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 | ₩7,234 | ₩7,381 | ₩7,201 | ₩7,368 | +1.85% | 272만 |
| 2026.10.08 | ₩6,834 | ₩7,241 | ₩6,834 | ₩7,234 | +5.86% | 255.3만 |
| 2026.10.07 | ₩6,954 | ₩7,047 | ₩6,867 | ₩6,927 | -0.38% | 178.2만 |
| 2026.10.06 | ₩7,074 | ₩7,074 | ₩6,847 | ₩6,887 | -2.64% | 165.2만 |
| 2026.10.05 | ₩6,954 | ₩7,074 | ₩6,901 | ₩6,981 | +0.38% | 252.1만 |
| 2026.10.02 | ₩6,941 | ₩7,021 | ₩6,840 | ₩6,941 | 0.00% | 216.3만 |
| 2026.10.01 | ₩6,740 | ₩6,994 | ₩6,700 | ₩6,967 | +3.37% | 473만 |
| 2026.09.30 | ₩6,433 | ₩6,680 | ₩6,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,607 |
| +2.70% |
| 378.2만 |
| 2026.09.29 | ₩6,580 | ₩6,607 | ₩6,300 | ₩6,433 | -2.23% | 224.5만 |
|---|
| 2026.09.28 | ₩6,634 | ₩6,740 | ₩6,465 | ₩6,647 | +0.20% | 281만 |
|---|
| 2026.09.25 | ₩7,061 | ₩7,114 | ₩6,754 | ₩6,767 | -4.16% | 282.2만 |
|---|
| 2026.09.24 | ₩7,274 | ₩7,314 | ₩6,961 | ₩7,074 | -2.75% | 289.2만 |
|---|
| 2026.09.23 | ₩7,207 | ₩7,301 | ₩7,101 | ₩7,248 | +0.56% | 177만 |
|---|
| 2026.09.22 | ₩7,368 | ₩7,448 | ₩6,967 | ₩7,181 | -2.54% | 385.8만 |
|---|
| 2026.09.21 | ₩7,127 | ₩7,234 | ₩7,087 | ₩7,194 | +0.94% | 200.7만 |
|---|
| 2026.09.18 | ₩7,541 | ₩7,541 | ₩7,074 | ₩7,114 | -5.66% | 551.5만 |
|---|
| 2026.09.17 | ₩7,368 | ₩7,534 | ₩7,274 | ₩7,501 | +1.81% | 283.4만 |
|---|
| 2026.09.16 | ₩7,421 | ₩7,513 | ₩7,368 | ₩7,461 | +0.54% | 370.6만 |
|---|
| 2026.09.15 | ₩7,608 | ₩7,808 | ₩7,521 | ₩7,541 | -0.88% | 308.3만 |
|---|
| 2026.09.14 | ₩7,568 | ₩7,781 | ₩7,434 | ₩7,728 | +2.12% | 271.3만 |
|---|
| 2026.09.11 | ₩7,274 | ₩7,421 | ₩7,248 | ₩7,314 | +0.55% | 290.9만 |
|---|
| 2026.09.10 | ₩7,101 | ₩7,294 | ₩7,061 | ₩7,261 | +2.26% | 298.2만 |
|---|
| 2026.09.09 | ₩7,448 | ₩7,514 | ₩7,087 | ₩7,101 | -4.66% | 360.1만 |
|---|
| 2026.09.08 | ₩7,768 | ₩7,768 | ₩7,341 | ₩7,408 | -4.64% | 459.2만 |
|---|
| 2026.09.04 | ₩8,235 | ₩8,235 | ₩7,835 | ₩7,888 | -4.21% | 445.7만 |
|---|
| 2026.09.03 | ₩9,303 | ₩9,383 | ₩8,291 | ₩8,329 | -10.47% | 696.7만 |
|---|
| 2026.09.02 | ₩9,877 | ₩10,424 | ₩9,276 | ₩9,276 | -6.08% | 824.5만 |
|---|
| 2026.09.01 | ₩10,785 | ₩10,918 | ₩10,070 | ₩10,144 | -5.94% | 1200.9만 |
|---|
| 2026.08.31 | ₩10,905 | ₩11,045 | ₩10,791 | ₩10,958 | +0.49% | 493.3만 |
|---|
| 2026.08.28 | ₩10,518 | ₩10,918 | ₩10,504 | ₩10,891 | +3.55% | 441.2만 |
|---|
| 2026.08.27 | ₩10,131 | ₩10,731 | ₩10,090 | ₩10,598 | +4.61% | 489.4만 |
|---|
| 2026.08.26 | ₩9,770 | ₩10,064 | ₩9,757 | ₩9,970 | +2.05% | 340.8만 |
|---|
| 2026.08.25 | ₩9,783 | ₩9,984 | ₩9,743 | ₩9,970 | +1.91% | 334.5만 |
|---|
| 2026.08.24 | ₩9,797 | ₩10,010 | ₩9,777 | ₩9,917 | +1.23% | 295만 |
|---|
| 2026.08.21 | ₩9,583 | ₩9,877 | ₩9,503 | ₩9,877 | +3.06% | 278.3만 |
|---|
| 2026.08.20 | ₩9,463 | ₩9,750 | ₩9,463 | ₩9,610 | +1.55% | 214.8만 |
|---|
| 2026.08.19 | ₩9,183 | ₩9,583 | ₩9,183 | ₩9,517 | +3.63% | 209.9만 |
|---|
| 2026.08.18 | ₩9,089 | ₩9,290 | ₩8,969 | ₩9,223 | +1.47% | 198.5만 |
|---|
| 2026.08.17 | ₩9,089 | ₩9,216 | ₩8,943 | ₩8,943 | -1.62% | 213.4만 |
|---|
| 2026.08.14 | ₩9,450 | ₩9,490 | ₩9,129 | ₩9,196 | -2.68% | 200.4만 |
|---|
| 2026.08.13 | ₩9,009 | ₩9,436 | ₩8,889 | ₩9,383 | +4.15% | 296.3만 |
|---|
| 2026.08.12 | ₩8,983 | ₩9,103 | ₩8,917 | ₩8,996 | +0.15% | 212만 |
|---|
| 2026.08.11 | ₩9,156 | ₩9,336 | ₩9,089 | ₩9,170 | +0.15% | 193.5만 |
|---|
| 2026.08.10 | ₩9,063 | ₩9,350 | ₩9,049 | ₩9,250 | +2.06% | 191.4만 |
|---|
| 2026.08.07 | ₩8,943 | ₩9,210 | ₩8,936 | ₩9,156 | +2.39% | 200.1만 |
|---|
| 2026.08.06 | ₩8,782 | ₩8,889 | ₩8,676 | ₩8,822 | +0.46% | 257.7만 |
|---|
| 2026.08.05 | ₩8,916 | ₩8,983 | ₩8,782 | ₩8,956 | +0.45% | 465.3만 |
|---|
| 2026.08.04 | ₩8,516 | ₩8,956 | ₩8,516 | ₩8,903 | +4.55% | 307만 |
|---|
| 2026.08.03 | ₩8,689 | ₩9,049 | ₩8,556 | ₩8,702 | +0.15% | 340.4만 |
|---|
| 2026.07.31 | ₩8,115 | ₩8,536 | ₩8,115 | ₩8,489 | +4.61% | 312.9만 |
|---|
| 2026.07.30 | ₩8,369 | ₩8,462 | ₩8,108 | ₩8,275 | -1.12% | 264.8만 |
|---|
| 2026.07.29 | ₩8,435 | ₩8,729 | ₩8,422 | ₩8,609 | +2.06% | 235.7만 |
|---|
| 2026.07.28 | ₩8,262 | ₩8,602 | ₩8,249 | ₩8,422 | +1.94% | 304.3만 |
|---|
| 2026.07.27 | ₩7,661 | ₩8,275 | ₩7,661 | ₩8,102 | +5.75% | 478.1만 |
|---|
| 2026.07.24 | ₩7,448 | ₩7,655 | ₩7,421 | ₩7,595 | +1.97% | 218만 |
|---|
| 2026.07.23 | ₩7,541 | ₩7,541 | ₩7,288 | ₩7,341 | -2.65% | 273만 |
|---|
| 2026.07.22 | ₩7,788 | ₩7,788 | ₩7,261 | ₩7,421 | -4.71% | 358.8만 |
|---|
| 2026.07.21 | ₩7,781 | ₩7,955 | ₩7,701 | ₩7,728 | -0.69% | 270.4만 |
|---|
| 2026.07.20 | ₩7,688 | ₩8,062 | ₩7,648 | ₩7,942 | +3.30% | 368.7만 |
|---|
| 2026.07.17 | ₩7,728 | ₩7,902 | ₩7,688 | ₩7,781 | +0.69% | 222.6만 |
|---|
| 2026.07.16 | ₩7,728 | ₩7,935 | ₩7,655 | ₩7,781 | +0.69% | 306.1만 |
|---|
| 2026.07.15 | ₩7,701 | ₩7,841 | ₩7,595 | ₩7,675 | -0.35% | 296만 |
|---|
| 2026.07.14 | ₩7,314 | ₩7,648 | ₩7,314 | ₩7,581 | +3.65% | 309.1만 |
|---|
| 2026.07.13 | ₩7,448 | ₩7,801 | ₩7,408 | ₩7,648 | +2.69% | 554.1만 |
|---|
| 2026.07.10 | ₩7,474 | ₩7,514 | ₩7,261 | ₩7,314 | -2.14% | 195.3만 |
|---|
| 2026.07.09 | ₩7,087 | ₩7,341 | ₩6,941 | ₩7,341 | +3.58% | 286.2만 |
|---|
| 2026.07.08 | ₩7,167 | ₩7,301 | ₩7,154 | ₩7,234 | +0.93% | 278.6만 |
|---|
| 2026.07.07 | ₩7,328 | ₩7,494 | ₩7,274 | ₩7,301 | -0.36% | 297.4만 |
|---|
| 2026.07.06 | ₩7,114 | ₩7,341 | ₩7,087 | ₩7,207 | +1.31% | 284.8만 |
|---|
| 2026.07.02 | ₩7,114 | ₩7,394 | ₩7,114 | ₩7,221 | +1.50% | 414.9만 |
|---|
| 2026.07.01 | ₩7,074 | ₩7,194 | ₩7,034 | ₩7,101 | +0.38% | 407.3만 |
|---|
| 2026.06.30 | ₩6,820 | ₩6,947 | ₩6,734 | ₩6,887 | +0.98% | 345.1만 |
|---|
| 2026.06.29 | ₩7,021 | ₩7,101 | ₩6,880 | ₩6,927 | -1.33% | 404.6만 |
|---|
| 2026.06.26 | ₩6,620 | ₩6,894 | ₩6,620 | ₩6,887 | +4.03% | 798.4만 |
|---|
| 2026.06.25 | ₩6,540 | ₩6,680 | ₩6,487 | ₩6,553 | +0.20% | 339.8만 |
|---|
| 2026.06.24 | ₩6,607 | ₩6,854 | ₩6,594 | ₩6,687 | +1.21% | 362.1만 |
|---|
| 2026.06.23 | ₩6,740 | ₩6,794 | ₩6,587 | ₩6,634 | -1.58% | 305.7만 |
|---|
| 2026.06.22 | ₩6,674 | ₩6,820 | ₩6,427 | ₩6,607 | -1.00% | 499.9만 |
|---|
| 2026.06.18 | ₩6,727 | ₩6,760 | ₩6,594 | ₩6,727 | 0.00% | 831만 |
|---|
| 2026.06.17 | ₩7,081 | ₩7,107 | ₩6,740 | ₩6,834 | -3.49% | 438.6만 |
|---|
| 2026.06.16 | ₩7,101 | ₩7,221 | ₩6,994 | ₩7,047 | -0.75% | 397.6만 |
|---|
| 2026.06.15 | ₩7,087 | ₩7,221 | ₩6,934 | ₩7,087 | 0.00% | 322.4만 |
|---|
| 2026.06.12 | ₩7,141 | ₩7,181 | ₩6,941 | ₩7,127 | -0.19% | 329.3만 |
|---|
| 2026.06.11 | ₩7,061 | ₩7,228 | ₩6,941 | ₩7,181 | +1.70% | 296.2만 |
|---|
| 2026.06.10 | ₩7,141 | ₩7,421 | ₩7,074 | ₩7,141 | 0.00% | 254.4만 |
|---|
| 2026.06.09 | ₩7,114 | ₩7,314 | ₩7,021 | ₩7,207 | +1.31% | 301.4만 |
|---|
| 2026.06.08 | ₩7,114 | ₩7,234 | ₩7,007 | ₩7,207 | +1.31% | 273.9만 |
|---|
| 2026.06.05 | ₩7,328 | ₩7,368 | ₩6,941 | ₩7,181 | -2.00% | 374.5만 |
|---|
| 2026.06.04 | ₩7,274 | ₩7,461 | ₩7,027 | ₩7,181 | -1.28% | 361.5만 |
|---|
| 2026.06.03 | ₩6,874 | ₩7,408 | ₩6,727 | ₩7,274 | +5.83% | 542.2만 |
|---|
| 2026.06.02 | ₩7,715 | ₩7,781 | ₩7,421 | ₩7,501 | -2.77% | 432.4만 |
|---|
| 2026.06.01 | ₩7,581 | ₩8,028 | ₩7,488 | ₩8,022 | +5.81% | 701.2만 |
|---|
| 2026.05.29 | ₩7,261 | ₩7,528 | ₩7,228 | ₩7,448 | +2.57% | 306.4만 |
|---|
| 2026.05.28 | ₩7,154 | ₩7,321 | ₩7,061 | ₩7,154 | 0.00% | 200.5만 |
|---|
| 2026.05.27 | ₩6,967 | ₩7,214 | ₩6,954 | ₩7,047 | +1.15% | 246.8만 |
|---|
| 2026.05.26 | ₩6,941 | ₩7,107 | ₩6,914 | ₩7,074 | +1.92% | 349.2만 |
|---|
| 2026.05.22 | ₩7,034 | ₩7,328 | ₩7,034 | ₩7,034 | 0.00% | 234.7만 |
|---|
| 2026.05.21 | ₩6,927 | ₩7,047 | ₩6,820 | ₩7,047 | +1.73% | 255.8만 |
|---|
| 2026.05.20 | ₩6,927 | ₩7,061 | ₩6,780 | ₩7,034 | +1.54% | 284.5만 |
|---|
| 2026.05.19 | ₩7,181 | ₩7,334 | ₩7,021 | ₩7,047 | -1.86% | 444.8만 |
|---|
| 2026.05.18 | ₩6,887 | ₩7,087 | ₩6,754 | ₩6,994 | +1.55% | 414.3만 |
|---|
| 2026.05.15 | ₩6,647 | ₩6,894 | ₩6,540 | ₩6,820 | +2.61% | 284.2만 |
|---|
| 2026.05.14 | ₩6,540 | ₩6,660 | ₩6,453 | ₩6,594 | +0.82% | 340.8만 |
|---|
| 2026.05.13 | ₩6,674 | ₩6,674 | ₩6,420 | ₩6,527 | -2.20% | 432.3만 |
|---|
| 2026.05.12 | ₩7,047 | ₩7,047 | ₩6,674 | ₩6,754 | -4.17% | 454.3만 |
|---|
| 2026.05.11 | ₩7,047 | ₩7,234 | ₩6,807 | ₩6,941 | -1.52% | 314.1만 |
|---|
| 2026.05.08 | ₩7,061 | ₩7,141 | ₩6,914 | ₩7,114 | +0.76% | 341.5만 |
|---|
| 2026.05.07 | ₩7,114 | ₩7,457 | ₩7,114 | ₩7,274 | +2.25% | 461.2만 |
|---|
| 2026.05.06 | ₩7,101 | ₩7,141 | ₩6,927 | ₩7,007 | -1.32% | 408.5만 |
|---|
| 2026.05.05 | ₩7,181 | ₩7,274 | ₩7,087 | ₩7,248 | +0.93% | 324.6만 |
|---|
| 2026.05.04 | ₩6,927 | ₩7,281 | ₩6,927 | ₩7,181 | +3.66% | 437만 |
|---|
| 2026.05.01 | ₩6,714 | ₩7,042 | ₩6,714 | ₩6,927 | +3.18% | 403.6만 |
|---|
| 2026.04.30 | ₩6,540 | ₩6,602 | ₩6,447 | ₩6,567 | +0.41% | 402.3만 |
|---|
| 2026.04.29 | ₩6,674 | ₩6,694 | ₩6,527 | ₩6,660 | -0.20% | 389.6만 |
|---|
| 2026.04.28 | ₩6,874 | ₩7,047 | ₩6,754 | ₩6,767 | -1.55% | 485.3만 |
|---|
| 2026.04.27 | ₩6,660 | ₩7,014 | ₩6,640 | ₩6,807 | +2.20% | 510.6만 |
|---|
| 2026.04.24 | ₩6,393 | ₩6,700 | ₩6,393 | ₩6,700 | +4.80% | 467.2만 |
|---|
| 2026.04.23 | ₩6,847 | ₩6,860 | ₩6,293 | ₩6,460 | -5.65% | 664.6만 |
|---|
| 2026.04.22 | ₩7,007 | ₩7,054 | ₩6,807 | ₩6,994 | -0.19% | 906.2만 |
|---|
| 2026.04.21 | ₩7,147 | ₩7,294 | ₩6,794 | ₩6,954 | -2.71% | 889.4만 |
|---|
| 2026.04.20 | ₩7,274 | ₩7,396 | ₩7,034 | ₩7,114 | -2.20% | 897만 |
|---|
| 2026.04.17 | ₩7,555 | ₩7,635 | ₩7,201 | ₩7,274 | -3.71% | 442.7만 |
|---|
| 2026.04.16 | ₩7,368 | ₩7,541 | ₩7,274 | ₩7,501 | +1.81% | 540.7만 |
|---|
| 2026.04.15 | ₩7,207 | ₩7,341 | ₩7,134 | ₩7,221 | +0.19% | 846.1만 |
|---|
| 2026.04.14 | ₩7,341 | ₩7,421 | ₩6,954 | ₩7,114 | -3.09% | 390.8만 |
|---|
| 2026.04.13 | ₩7,234 | ₩7,354 | ₩7,127 | ₩7,261 | +0.37% | 452.1만 |
|---|
| 2026.04.10 | ₩7,448 | ₩7,454 | ₩7,141 | ₩7,207 | -3.23% | 356.7만 |
|---|
| 2026.04.09 | ₩7,501 | ₩7,568 | ₩7,274 | ₩7,461 | -0.53% | 346.4만 |
|---|
| 2026.04.08 | ₩8,075 | ₩8,142 | ₩7,514 | ₩7,541 | -6.61% | 419.3만 |
|---|
| 2026.04.07 | ₩8,115 | ₩8,182 | ₩7,902 | ₩7,902 | -2.63% | 220.4만 |
|---|
| 2026.04.06 | ₩8,075 | ₩8,209 | ₩8,015 | ₩8,142 | +0.83% | 191.8만 |
|---|
| 2026.04.02 | ₩7,995 | ₩8,142 | ₩7,902 | ₩8,088 | +1.17% | 232.1만 |
|---|
| 2026.04.01 | ₩8,062 | ₩8,115 | ₩7,888 | ₩7,982 | -0.99% | 221.9만 |
|---|
| 2026.03.31 | ₩7,982 | ₩8,229 | ₩7,928 | ₩8,008 | +0.33% | 261.4만 |
|---|
| 2026.03.30 | ₩7,895 | ₩8,142 | ₩7,888 | ₩7,928 | +0.42% | 255.3만 |
|---|
| 2026.03.27 | ₩7,821 | ₩7,862 | ₩7,661 | ₩7,848 | +0.34% | 239.2만 |
|---|
| 2026.03.26 | ₩7,728 | ₩8,068 | ₩7,728 | ₩7,955 | +2.94% | 208.2만 |
|---|
| 2026.03.25 | ₩7,862 | ₩7,928 | ₩7,588 | ₩7,755 | -1.36% | 249.4만 |
|---|
| 2026.03.24 | ₩7,955 | ₩7,968 | ₩7,688 | ₩7,715 | -3.02% | 273.9만 |
|---|
| 2026.03.23 | ₩7,835 | ₩8,122 | ₩7,795 | ₩8,048 | +2.73% | 370만 |
|---|
| 2026.03.20 | ₩7,942 | ₩7,988 | ₩7,781 | ₩7,848 | -1.18% | 443.1만 |
|---|
| 2026.03.19 | ₩7,968 | ₩8,249 | ₩7,868 | ₩8,008 | +0.50% | 290.4만 |
|---|
| 2026.03.18 | ₩7,848 | ₩8,062 | ₩7,755 | ₩7,942 | +1.19% | 354.1만 |
|---|
| 2026.03.17 | ₩7,768 | ₩8,175 | ₩7,688 | ₩7,982 | +2.75% | 423.3만 |
|---|
| 2026.03.16 | ₩7,781 | ₩7,895 | ₩7,621 | ₩7,661 | -1.54% | 1831.3만 |
|---|
| 2026.03.13 | ₩7,795 | ₩7,995 | ₩7,661 | ₩7,795 | 0.00% | 240.9만 |
|---|
| 2026.03.12 | ₩7,795 | ₩8,062 | ₩7,701 | ₩7,848 | +0.68% | 291.4만 |
|---|
| 2026.03.11 | ₩7,875 | ₩8,275 | ₩7,768 | ₩7,955 | +1.02% | 360.9만 |
|---|
| 2026.03.10 | ₩7,728 | ₩7,761 | ₩7,461 | ₩7,501 | -2.94% | 261.9만 |
|---|
| 2026.03.09 | ₩7,821 | ₩7,922 | ₩7,715 | ₩7,848 | +0.34% | 180만 |
|---|
| 2026.03.06 | ₩7,928 | ₩8,048 | ₩7,808 | ₩7,942 | +0.17% | 172.8만 |
|---|
| 2026.03.05 | ₩7,942 | ₩8,182 | ₩7,908 | ₩7,955 | +0.17% | 178.7만 |
|---|
| 2026.03.04 | ₩8,008 | ₩8,008 | ₩7,815 | ₩7,928 | -1.00% | 166.2만 |
|---|
| 2026.03.03 | ₩7,608 | ₩8,048 | ₩7,581 | ₩7,928 | +4.21% | 273.7만 |
|---|
| 2026.03.02 | ₩7,635 | ₩7,862 | ₩7,621 | ₩7,701 | +0.87% | 224만 |
|---|
| 2026.02.27 | ₩7,514 | ₩7,781 | ₩7,434 | ₩7,768 | +3.37% | 286.3만 |
|---|
| 2026.02.26 | ₩7,314 | ₩7,775 | ₩7,288 | ₩7,715 | +5.47% | 326.6만 |
|---|
| 2026.02.25 | ₩7,061 | ₩7,274 | ₩6,914 | ₩7,248 | +2.65% | 337.3만 |
|---|
| 2026.02.24 | ₩6,994 | ₩7,234 | ₩6,994 | ₩7,061 | +0.95% | 212.9만 |
|---|
| 2026.02.23 | ₩7,248 | ₩7,321 | ₩6,834 | ₩6,967 | -3.87% | 319.3만 |
|---|
| 2026.02.20 | ₩7,461 | ₩7,775 | ₩7,421 | ₩7,461 | 0.00% | 222.1만 |
|---|
| 2026.02.19 | ₩7,448 | ₩7,501 | ₩7,314 | ₩7,474 | +0.36% | 150.5만 |
|---|
| 2026.02.18 | ₩7,448 | ₩7,474 | ₩7,324 | ₩7,434 | -0.18% | 188.5만 |
|---|
| 2026.02.17 | ₩7,314 | ₩7,441 | ₩7,221 | ₩7,434 | +1.64% | 398.5만 |
|---|
| 2026.02.13 | ₩7,261 | ₩7,421 | ₩7,141 | ₩7,328 | +0.92% | 344.7만 |
|---|
| 2026.02.12 | ₩7,601 | ₩7,635 | ₩7,014 | ₩7,194 | -5.36% | 441.3만 |
|---|
| 2026.02.11 | ₩7,875 | ₩7,875 | ₩7,348 | ₩7,581 | -3.73% | 291만 |
|---|
| 2026.02.10 | ₩7,862 | ₩8,055 | ₩7,795 | ₩7,862 | 0.00% | 353.7만 |
|---|
| 2026.02.09 | ₩8,008 | ₩8,015 | ₩7,735 | ₩7,768 | -3.00% | 187.9만 |
|---|
| 2026.02.06 | ₩8,022 | ₩8,062 | ₩7,855 | ₩8,008 | -0.17% | 357.6만 |
|---|
| 2026.02.05 | ₩8,155 | ₩8,222 | ₩7,888 | ₩7,942 | -2.62% | 378.4만 |
|---|
| 2026.02.04 | ₩7,848 | ₩8,182 | ₩7,768 | ₩8,088 | +3.06% | 377만 |
|---|
| 2026.02.03 | ₩8,209 | ₩8,209 | ₩7,735 | ₩7,928 | -3.41% | 347만 |
|---|
| 2026.02.02 | ₩8,529 | ₩8,722 | ₩8,342 | ₩8,395 | -1.56% | 287.3만 |
|---|
| 2026.01.30 | ₩8,409 | ₩8,622 | ₩8,382 | ₩8,516 | +1.27% | 212.2만 |
|---|
| 2026.01.29 | ₩8,529 | ₩8,636 | ₩8,289 | ₩8,475 | -0.63% | 163.9만 |
|---|
| 2026.01.28 | ₩8,836 | ₩8,929 | ₩8,749 | ₩8,769 | -0.76% | 182.3만 |
|---|
| 2026.01.27 | ₩9,076 | ₩9,129 | ₩8,649 | ₩8,756 | -3.53% | 131.8만 |
|---|
| 2026.01.26 | ₩9,049 | ₩9,183 | ₩8,956 | ₩9,063 | +0.15% | 159.6만 |
|---|
| 2026.01.23 | ₩9,063 | ₩9,223 | ₩8,923 | ₩8,996 | -0.74% | 265.1만 |
|---|
| 2026.01.22 | ₩8,956 | ₩9,116 | ₩8,929 | ₩9,076 | +1.34% | 151.4만 |
|---|
| 2026.01.21 | ₩8,809 | ₩8,943 | ₩8,742 | ₩8,889 | +0.91% | 168.3만 |
|---|
| 2026.01.20 | ₩8,756 | ₩8,936 | ₩8,742 | ₩8,822 | +0.76% | 220.4만 |
|---|
| 2026.01.16 | ₩9,290 | ₩9,303 | ₩8,836 | ₩8,836 | -4.89% | 222.8만 |
|---|
| 2026.01.15 | ₩9,503 | ₩9,503 | ₩9,263 | ₩9,290 | -2.25% | 123.5만 |
|---|
| 2026.01.14 | ₩9,610 | ₩9,677 | ₩9,390 | ₩9,503 | -1.11% | 176.5만 |
|---|
| 2026.01.13 | ₩10,171 | ₩10,171 | ₩9,637 | ₩9,677 | -4.86% | 130.4만 |
|---|
| 2026.01.12 | ₩10,144 | ₩10,224 | ₩10,010 | ₩10,144 | 0.00% | 121.4만 |
|---|
| 2026.01.09 | ₩10,197 | ₩10,291 | ₩10,017 | ₩10,184 | -0.13% | 88.5만 |
|---|
| 2026.01.08 | ₩10,264 | ₩10,311 | ₩10,144 | ₩10,251 | -0.13% | 189만 |
|---|
| 2026.01.07 | ₩10,131 | ₩10,357 | ₩10,004 | ₩10,357 | +2.24% | 107.8만 |
|---|
| 2026.01.06 | ₩9,864 | ₩10,104 | ₩9,824 | ₩10,090 | +2.30% | 150.6만 |
|---|
| 2026.01.05 | ₩9,743 | ₩10,037 | ₩9,678 | ₩9,877 | +1.37% | 151.5만 |
|---|
| 2026.01.02 | ₩10,438 | ₩10,438 | ₩9,563 | ₩9,770 | -6.39% | 179.1만 |
|---|
| 2025.12.31 | ₩10,438 | ₩10,511 | ₩10,371 | ₩10,384 | -0.51% | 96.8만 |
|---|
| 2025.12.30 | ₩10,344 | ₩10,538 | ₩10,317 | ₩10,451 | +1.03% | 117.7만 |
|---|
| 2025.12.29 | ₩10,277 | ₩10,471 | ₩10,277 | ₩10,411 | +1.30% | 106.9만 |
|---|
| 2025.12.26 | ₩10,264 | ₩10,344 | ₩10,237 | ₩10,304 | +0.39% | 71.8만 |
|---|
| 2025.12.24 | ₩10,264 | ₩10,324 | ₩10,224 | ₩10,291 | +0.26% | 115.8만 |
|---|
| 2025.12.23 | ₩10,397 | ₩10,397 | ₩10,151 | ₩10,264 | -1.28% | 371.4만 |
|---|
| 2025.12.22 | ₩10,491 | ₩10,544 | ₩10,371 | ₩10,397 | -0.89% | 105.5만 |
|---|
| 2025.12.19 | ₩10,518 | ₩10,558 | ₩10,324 | ₩10,464 | -0.51% | 342.4만 |
|---|
| 2025.12.18 | ₩10,451 | ₩10,591 | ₩10,424 | ₩10,504 | +0.51% | 235.2만 |
|---|
| 2025.12.17 | ₩10,478 | ₩10,644 | ₩10,424 | ₩10,491 | +0.13% | 197.5만 |
|---|
| 2025.12.16 | ₩10,251 | ₩10,558 | ₩10,237 | ₩10,478 | +2.21% | 176.4만 |
|---|
| 2025.12.15 | ₩10,718 | ₩10,718 | ₩10,264 | ₩10,291 | -3.99% | 145.7만 |
|---|
| 2025.12.12 | ₩10,718 | ₩10,758 | ₩10,651 | ₩10,718 | 0.00% | 163.1만 |
|---|
| 2025.12.11 | ₩10,651 | ₩10,798 | ₩10,604 | ₩10,704 | +0.50% | 161.1만 |
|---|
| 2025.12.10 | ₩10,758 | ₩10,951 | ₩10,679 | ₩10,704 | -0.50% | 200.6만 |
|---|
| 2025.12.09 | ₩10,331 | ₩10,778 | ₩10,324 | ₩10,758 | +4.13% | 223.9만 |
|---|
| 2025.12.08 | ₩10,438 | ₩10,638 | ₩10,291 | ₩10,331 | -1.02% | 253.8만 |
|---|
| 2025.12.05 | ₩10,504 | ₩10,524 | ₩10,304 | ₩10,397 | -1.02% | 200.1만 |
|---|
| 2025.12.04 | ₩10,598 | ₩10,678 | ₩10,184 | ₩10,544 | -0.50% | 332.8만 |
|---|
| 2025.12.03 | ₩10,464 | ₩10,678 | ₩9,877 | ₩10,371 | -0.89% | 785.1만 |
|---|
| 2025.12.02 | ₩9,757 | ₩10,304 | ₩9,677 | ₩10,064 | +3.15% | 561.7만 |
|---|
| 2025.12.01 | ₩9,530 | ₩9,777 | ₩9,463 | ₩9,703 | +1.82% | 216.6만 |
|---|
| 2025.11.28 | ₩9,623 | ₩9,796 | ₩9,583 | ₩9,650 | +0.28% | 107.6만 |
|---|
| 2025.11.26 | ₩9,583 | ₩9,730 | ₩9,537 | ₩9,623 | +0.42% | 217만 |
|---|
| 2025.11.25 | ₩9,477 | ₩9,824 | ₩9,411 | ₩9,663 | +1.97% | 139.8만 |
|---|
| 2025.11.24 | ₩9,396 | ₩9,537 | ₩9,383 | ₩9,463 | +0.71% | 174.4만 |
|---|
| 2025.11.21 | ₩9,250 | ₩9,563 | ₩9,156 | ₩9,490 | +2.60% | 162.6만 |
|---|
| 2025.11.20 | ₩9,396 | ₩9,490 | ₩9,216 | ₩9,250 | -1.56% | 123만 |
|---|
| 2025.11.19 | ₩9,290 | ₩9,477 | ₩9,236 | ₩9,303 | +0.14% | 134.1만 |
|---|
| 2025.11.18 | ₩9,276 | ₩9,430 | ₩9,276 | ₩9,356 | +0.86% | 113.6만 |
|---|
| 2025.11.17 | ₩9,530 | ₩9,663 | ₩9,343 | ₩9,370 | -1.68% | 198.6만 |
|---|
| 2025.11.14 | ₩9,623 | ₩9,763 | ₩9,597 | ₩9,717 | +0.97% | 113.4만 |
|---|
| 2025.11.13 | ₩9,824 | ₩10,010 | ₩9,637 | ₩9,743 | -0.82% | 123만 |
|---|
| 2025.11.12 | ₩10,024 | ₩10,171 | ₩9,977 | ₩10,010 | -0.13% | 144.2만 |
|---|
| 2025.11.11 | ₩9,877 | ₩10,104 | ₩9,877 | ₩10,077 | +2.03% | 83.5만 |
|---|
| 2025.11.10 | ₩9,904 | ₩10,044 | ₩9,877 | ₩9,944 | +0.40% | 126.5만 |
|---|
| 2025.11.07 | ₩9,984 | ₩9,984 | ₩9,770 | ₩9,904 | -0.80% | 119.2만 |
|---|
| 2025.11.06 | ₩10,037 | ₩10,124 | ₩9,857 | ₩10,037 | 0.00% | 166.8만 |
|---|
| 2025.11.05 | ₩10,037 | ₩10,144 | ₩9,950 | ₩10,077 | +0.40% | 124.9만 |
|---|
| 2025.11.04 | ₩10,104 | ₩10,191 | ₩9,937 | ₩10,050 | -0.53% | 94.9만 |
|---|
| 2025.11.03 | ₩10,304 | ₩10,344 | ₩10,030 | ₩10,304 | 0.00% | 159.6만 |
|---|
| 2025.10.31 | ₩10,117 | ₩10,317 | ₩10,064 | ₩10,304 | +1.85% | 127.7만 |
|---|
| 2025.10.30 | ₩10,090 | ₩10,291 | ₩10,037 | ₩10,104 | +0.13% | 146.8만 |
|---|
| 2025.10.29 | ₩10,277 | ₩10,297 | ₩10,057 | ₩10,144 | -1.30% | 193.1만 |
|---|
| 2025.10.28 | ₩10,491 | ₩10,544 | ₩10,317 | ₩10,357 | -1.27% | 61.8만 |
|---|
| 2025.10.27 | ₩10,451 | ₩10,518 | ₩10,411 | ₩10,464 | +0.13% | 74.4만 |
|---|
| 2025.10.24 | ₩10,491 | ₩10,524 | ₩10,371 | ₩10,397 | -0.89% | 80.1만 |
|---|
| 2025.10.23 | ₩10,411 | ₩10,438 | ₩10,311 | ₩10,357 | -0.51% | 67.9만 |
|---|
| 2025.10.22 | ₩10,411 | ₩10,491 | ₩10,291 | ₩10,424 | +0.13% | 89.2만 |
|---|
| 2025.10.21 | ₩10,304 | ₩10,558 | ₩10,251 | ₩10,424 | +1.17% | 85.9만 |
|---|
| 2025.10.20 | ₩10,224 | ₩10,424 | ₩10,224 | ₩10,357 | +1.31% | 83.2만 |
|---|
| 2025.10.17 | ₩10,037 | ₩10,177 | ₩10,024 | ₩10,171 | +1.33% | 114.2만 |
|---|
| 2025.10.16 | ₩10,224 | ₩10,279 | ₩10,038 | ₩10,104 | -1.17% | 143만 |
|---|
| 2025.10.15 | ₩10,104 | ₩10,144 | ₩9,984 | ₩10,144 | +0.40% | 103.7만 |
|---|
| 2025.10.14 | ₩9,904 | ₩10,104 | ₩9,877 | ₩10,024 | +1.21% | 103.7만 |
|---|
| 2025.10.13 | ₩10,037 | ₩10,084 | ₩9,904 | ₩10,037 | 0.00% | 141.3만 |
|---|
| 2025.10.10 | ₩10,237 | ₩10,251 | ₩9,877 | ₩9,957 | -2.74% | 226.2만 |
|---|