시장 데이터를 불러오는 중
전체 종목
스프라웃 소셜 과거 주가
Sprout Social, Inc - Class A Common Stock · SPT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sprout Social, Inc - Class A Common Stock · SPT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,845 | ₩15,132 | ₩14,552 | ₩14,672 | -1.17% | 77.7만 |
| 2026.10.08 | ₩14,192 | ₩14,852 | ₩14,058 | ₩14,779 | +4.14% | 101.9만 |
| 2026.10.07 | ₩13,445 | ₩14,258 | ₩13,378 | ₩14,085 | +4.76% | 97.8만 |
| 2026.10.06 | ₩13,658 | ₩13,878 | ₩13,465 | ₩13,511 | -1.07% | 50.2만 |
| 2026.10.05 | ₩13,511 | ₩13,952 | ₩13,471 | ₩13,592 | +0.59% | 65.8만 |
| 2026.10.02 | ₩13,912 | ₩13,978 | ₩13,178 | ₩13,458 | -3.26% | 67.6만 |
| 2026.10.01 | ₩13,311 | ₩14,045 | ₩13,165 | ₩13,845 | +4.01% | 76.7만 |
| 2026.09.30 | ₩12,645 | ₩13,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,031 |
| +3.06% |
| 83만 |
| 2026.09.29 | ₩12,551 | ₩12,791 | ₩12,218 | ₩12,551 | 0.00% | 90.5만 |
|---|
| 2026.09.28 | ₩12,498 | ₩12,818 | ₩11,938 | ₩12,631 | +1.07% | 89.5만 |
|---|
| 2026.09.25 | ₩12,938 | ₩13,102 | ₩12,638 | ₩12,725 | -1.65% | 88.8만 |
|---|
| 2026.09.24 | ₩13,271 | ₩13,465 | ₩12,811 | ₩12,965 | -2.31% | 90.9만 |
|---|
| 2026.09.23 | ₩13,218 | ₩13,485 | ₩12,978 | ₩13,278 | +0.45% | 79.6만 |
|---|
| 2026.09.22 | ₩13,818 | ₩14,272 | ₩12,925 | ₩13,178 | -4.63% | 141.8만 |
|---|
| 2026.09.21 | ₩13,712 | ₩14,124 | ₩13,565 | ₩13,778 | +0.49% | 101.2만 |
|---|
| 2026.09.18 | ₩14,378 | ₩14,445 | ₩13,532 | ₩13,565 | -5.66% | 195.5만 |
|---|
| 2026.09.17 | ₩15,165 | ₩15,165 | ₩14,418 | ₩14,432 | -4.84% | 95.8만 |
|---|
| 2026.09.16 | ₩14,805 | ₩15,165 | ₩14,805 | ₩15,032 | +1.53% | 76.9만 |
|---|
| 2026.09.15 | ₩15,205 | ₩15,466 | ₩14,819 | ₩15,045 | -1.05% | 230만 |
|---|
| 2026.09.14 | ₩14,859 | ₩15,526 | ₩14,757 | ₩15,512 | +4.40% | 84.8만 |
|---|
| 2026.09.11 | ₩14,018 | ₩14,525 | ₩13,952 | ₩14,405 | +2.76% | 89.3만 |
|---|
| 2026.09.10 | ₩13,672 | ₩14,218 | ₩13,511 | ₩14,152 | +3.51% | 122.4만 |
|---|
| 2026.09.09 | ₩13,898 | ₩14,112 | ₩13,385 | ₩13,511 | -2.78% | 125.6만 |
|---|
| 2026.09.08 | ₩14,865 | ₩14,965 | ₩13,832 | ₩13,938 | -6.24% | 121.7만 |
|---|
| 2026.09.04 | ₩14,925 | ₩15,165 | ₩14,552 | ₩15,152 | +1.52% | 122.1만 |
|---|
| 2026.09.03 | ₩15,379 | ₩15,819 | ₩14,792 | ₩15,165 | -1.39% | 156.1만 |
|---|
| 2026.09.02 | ₩15,192 | ₩15,559 | ₩15,072 | ₩15,125 | -0.44% | 140.8만 |
|---|
| 2026.09.01 | ₩14,925 | ₩15,325 | ₩14,776 | ₩15,299 | +2.50% | 142.2만 |
|---|
| 2026.08.31 | ₩15,085 | ₩15,459 | ₩15,032 | ₩15,179 | +0.62% | 88.2만 |
|---|
| 2026.08.28 | ₩14,685 | ₩15,552 | ₩14,685 | ₩15,325 | +4.36% | 160.5만 |
|---|
| 2026.08.27 | ₩14,445 | ₩15,045 | ₩14,412 | ₩14,725 | +1.94% | 167.8만 |
|---|
| 2026.08.26 | ₩13,952 | ₩14,352 | ₩13,832 | ₩14,192 | +1.72% | 112.5만 |
|---|
| 2026.08.25 | ₩13,765 | ₩14,459 | ₩13,672 | ₩14,258 | +3.59% | 175.9만 |
|---|
| 2026.08.24 | ₩13,338 | ₩13,965 | ₩13,338 | ₩13,792 | +3.40% | 148.2만 |
|---|
| 2026.08.21 | ₩13,418 | ₩13,712 | ₩12,831 | ₩13,365 | -0.40% | 119.4만 |
|---|
| 2026.08.20 | ₩13,378 | ₩13,825 | ₩13,378 | ₩13,431 | +0.40% | 129.7만 |
|---|
| 2026.08.19 | ₩12,938 | ₩13,712 | ₩12,938 | ₩13,378 | +3.40% | 134.6만 |
|---|
| 2026.08.18 | ₩12,791 | ₩13,411 | ₩12,791 | ₩13,085 | +2.29% | 116.8만 |
|---|
| 2026.08.17 | ₩12,978 | ₩13,285 | ₩12,711 | ₩12,738 | -1.85% | 98.5만 |
|---|
| 2026.08.14 | ₩13,451 | ₩13,552 | ₩13,051 | ₩13,191 | -1.93% | 110.2만 |
|---|
| 2026.08.13 | ₩12,925 | ₩13,398 | ₩12,631 | ₩13,298 | +2.89% | 149.6만 |
|---|
| 2026.08.12 | ₩12,925 | ₩13,285 | ₩12,725 | ₩12,738 | -1.44% | 122만 |
|---|
| 2026.08.11 | ₩13,525 | ₩13,865 | ₩13,191 | ₩13,211 | -2.32% | 135.6만 |
|---|
| 2026.08.10 | ₩13,778 | ₩14,085 | ₩13,305 | ₩13,405 | -2.71% | 263만 |
|---|
| 2026.08.07 | ₩12,818 | ₩13,952 | ₩12,618 | ₩13,792 | +7.60% | 339.5만 |
|---|
| 2026.08.06 | ₩10,924 | ₩11,124 | ₩10,710 | ₩10,924 | 0.00% | 178.1만 |
|---|
| 2026.08.05 | ₩11,844 | ₩11,844 | ₩11,477 | ₩11,511 | -2.82% | 68.3만 |
|---|
| 2026.08.04 | ₩11,271 | ₩11,818 | ₩11,231 | ₩11,671 | +3.55% | 104.6만 |
|---|
| 2026.08.03 | ₩11,844 | ₩12,071 | ₩11,397 | ₩11,404 | -3.72% | 92.2만 |
|---|
| 2026.07.31 | ₩11,111 | ₩11,511 | ₩11,031 | ₩11,444 | +3.00% | 86.3만 |
|---|
| 2026.07.30 | ₩11,417 | ₩11,524 | ₩10,764 | ₩11,297 | -1.05% | 93.2만 |
|---|
| 2026.07.29 | ₩11,631 | ₩12,031 | ₩11,577 | ₩11,764 | +1.15% | 93.5만 |
|---|
| 2026.07.28 | ₩11,244 | ₩11,811 | ₩11,151 | ₩11,591 | +3.08% | 118만 |
|---|
| 2026.07.27 | ₩10,430 | ₩11,451 | ₩10,324 | ₩11,097 | +6.39% | 85.4만 |
|---|
| 2026.07.24 | ₩9,950 | ₩10,284 | ₩9,917 | ₩10,097 | +1.47% | 67.2만 |
|---|
| 2026.07.23 | ₩10,230 | ₩10,244 | ₩9,725 | ₩9,763 | -4.56% | 69.3만 |
|---|
| 2026.07.22 | ₩10,964 | ₩10,977 | ₩9,990 | ₩10,150 | -7.42% | 92.8만 |
|---|
| 2026.07.21 | ₩10,871 | ₩11,217 | ₩10,698 | ₩10,964 | +0.86% | 102.7만 |
|---|
| 2026.07.20 | ₩11,311 | ₩11,597 | ₩11,104 | ₩11,217 | -0.83% | 88.6만 |
|---|
| 2026.07.17 | ₩11,244 | ₩11,731 | ₩11,244 | ₩11,497 | +2.25% | 88.6만 |
|---|
| 2026.07.16 | ₩11,764 | ₩11,864 | ₩11,417 | ₩11,497 | -2.27% | 91.6만 |
|---|
| 2026.07.15 | ₩11,504 | ₩12,164 | ₩11,437 | ₩11,684 | +1.57% | 138.6만 |
|---|
| 2026.07.14 | ₩10,657 | ₩11,524 | ₩10,537 | ₩11,311 | +6.13% | 87.7만 |
|---|
| 2026.07.13 | ₩11,164 | ₩11,571 | ₩11,117 | ₩11,417 | +2.27% | 98.9만 |
|---|
| 2026.07.10 | ₩11,404 | ₩11,604 | ₩10,924 | ₩11,044 | -3.16% | 63.9만 |
|---|
| 2026.07.09 | ₩10,484 | ₩11,177 | ₩10,190 | ₩11,177 | +6.62% | 92.1만 |
|---|
| 2026.07.08 | ₩10,831 | ₩10,871 | ₩10,457 | ₩10,724 | -0.99% | 78만 |
|---|
| 2026.07.07 | ₩11,217 | ₩11,431 | ₩10,944 | ₩10,951 | -2.38% | 103.2만 |
|---|
| 2026.07.06 | ₩10,364 | ₩11,071 | ₩10,364 | ₩10,991 | +6.05% | 104.2만 |
|---|
| 2026.07.02 | ₩10,617 | ₩10,917 | ₩10,617 | ₩10,777 | +1.51% | 148.6만 |
|---|
| 2026.07.01 | ₩10,217 | ₩10,991 | ₩10,217 | ₩10,657 | +4.31% | 156.1만 |
|---|
| 2026.06.30 | ₩10,070 | ₩10,297 | ₩9,897 | ₩10,070 | 0.00% | 103.1만 |
|---|
| 2026.06.29 | ₩10,150 | ₩10,364 | ₩9,897 | ₩10,217 | +0.66% | 165.5만 |
|---|
| 2026.06.26 | ₩8,843 | ₩10,124 | ₩8,710 | ₩9,977 | +12.82% | 449.8만 |
|---|
| 2026.06.25 | ₩8,803 | ₩9,023 | ₩8,670 | ₩8,750 | -0.61% | 88.9만 |
|---|
| 2026.06.24 | ₩8,790 | ₩9,230 | ₩8,763 | ₩8,937 | +1.67% | 111.4만 |
|---|
| 2026.06.23 | ₩8,570 | ₩8,843 | ₩8,556 | ₩8,736 | +1.95% | 116.2만 |
|---|
| 2026.06.22 | ₩8,670 | ₩8,963 | ₩8,030 | ₩8,536 | -1.54% | 174.2만 |
|---|
| 2026.06.18 | ₩9,137 | ₩9,137 | ₩8,710 | ₩8,736 | -4.38% | 203만 |
|---|
| 2026.06.17 | ₩9,350 | ₩9,651 | ₩9,023 | ₩9,163 | -2.00% | 138.5만 |
|---|
| 2026.06.16 | ₩9,643 | ₩9,990 | ₩9,350 | ₩9,417 | -2.35% | 87.4만 |
|---|
| 2026.06.15 | ₩9,790 | ₩9,910 | ₩9,490 | ₩9,670 | -1.23% | 148.6만 |
|---|
| 2026.06.12 | ₩9,457 | ₩10,244 | ₩9,137 | ₩9,723 | +2.82% | 186.3만 |
|---|
| 2026.06.11 | ₩9,243 | ₩9,570 | ₩9,043 | ₩9,497 | +2.74% | 134.9만 |
|---|
| 2026.06.10 | ₩9,090 | ₩9,523 | ₩8,950 | ₩9,430 | +3.74% | 93.4만 |
|---|
| 2026.06.09 | ₩9,337 | ₩9,610 | ₩9,057 | ₩9,283 | -0.57% | 115.3만 |
|---|
| 2026.06.08 | ₩9,643 | ₩9,683 | ₩9,390 | ₩9,557 | -0.90% | 95.4만 |
|---|
| 2026.06.05 | ₩9,990 | ₩10,124 | ₩9,477 | ₩9,643 | -3.47% | 122.9만 |
|---|
| 2026.06.04 | ₩9,657 | ₩10,224 | ₩9,657 | ₩9,844 | +1.93% | 104.1만 |
|---|
| 2026.06.03 | ₩10,310 | ₩10,377 | ₩9,443 | ₩9,657 | -6.34% | 136.3만 |
|---|
| 2026.06.02 | ₩10,657 | ₩10,670 | ₩10,157 | ₩10,590 | -0.63% | 196만 |
|---|
| 2026.06.01 | ₩10,350 | ₩11,084 | ₩10,270 | ₩11,057 | +6.83% | 206.9만 |
|---|
| 2026.05.29 | ₩9,403 | ₩10,004 | ₩9,403 | ₩9,977 | +6.10% | 251.9만 |
|---|
| 2026.05.28 | ₩9,137 | ₩9,377 | ₩8,937 | ₩9,323 | +2.04% | 99.4만 |
|---|
| 2026.05.27 | ₩9,003 | ₩9,217 | ₩8,910 | ₩9,003 | 0.00% | 90.2만 |
|---|
| 2026.05.26 | ₩9,017 | ₩9,186 | ₩8,803 | ₩9,123 | +1.18% | 106.8만 |
|---|
| 2026.05.22 | ₩8,977 | ₩9,257 | ₩8,917 | ₩9,097 | +1.34% | 91.9만 |
|---|
| 2026.05.21 | ₩8,830 | ₩8,943 | ₩8,630 | ₩8,923 | +1.06% | 106.7만 |
|---|
| 2026.05.20 | ₩8,790 | ₩9,070 | ₩8,616 | ₩9,070 | +3.19% | 100.7만 |
|---|
| 2026.05.19 | ₩8,710 | ₩9,103 | ₩8,563 | ₩8,963 | +2.91% | 161만 |
|---|
| 2026.05.18 | ₩8,216 | ₩8,716 | ₩8,216 | ₩8,690 | +5.76% | 101.2만 |
|---|
| 2026.05.15 | ₩8,056 | ₩8,396 | ₩7,976 | ₩8,336 | +3.48% | 112.2만 |
|---|
| 2026.05.14 | ₩8,390 | ₩8,523 | ₩7,796 | ₩8,003 | -4.61% | 369.2만 |
|---|
| 2026.05.13 | ₩8,603 | ₩8,696 | ₩8,083 | ₩8,416 | -2.17% | 224.9만 |
|---|
| 2026.05.12 | ₩8,870 | ₩8,897 | ₩8,463 | ₩8,736 | -1.50% | 140.4만 |
|---|
| 2026.05.11 | ₩10,034 | ₩10,034 | ₩8,483 | ₩8,750 | -12.80% | 214.2만 |
|---|
| 2026.05.08 | ₩9,937 | ₩10,084 | ₩9,417 | ₩9,870 | -0.67% | 467만 |
|---|
| 2026.05.07 | ₩8,616 | ₩9,170 | ₩8,603 | ₩9,070 | +5.26% | 145만 |
|---|
| 2026.05.06 | ₩8,843 | ₩8,850 | ₩8,390 | ₩8,496 | -3.92% | 92.3만 |
|---|
| 2026.05.05 | ₩8,977 | ₩9,069 | ₩8,656 | ₩8,937 | -0.45% | 89.5만 |
|---|
| 2026.05.04 | ₩8,616 | ₩9,097 | ₩8,590 | ₩9,003 | +4.49% | 141.2만 |
|---|
| 2026.05.01 | ₩8,176 | ₩8,770 | ₩8,176 | ₩8,670 | +6.04% | 134.2만 |
|---|
| 2026.04.30 | ₩7,763 | ₩8,063 | ₩7,656 | ₩8,003 | +3.09% | 98.3만 |
|---|
| 2026.04.29 | ₩7,983 | ₩8,043 | ₩7,776 | ₩7,896 | -1.09% | 106.4만 |
|---|
| 2026.04.28 | ₩8,056 | ₩8,390 | ₩8,003 | ₩8,096 | +0.50% | 120만 |
|---|
| 2026.04.27 | ₩7,936 | ₩8,223 | ₩7,876 | ₩8,016 | +1.01% | 125.5만 |
|---|
| 2026.04.24 | ₩7,603 | ₩7,990 | ₩7,469 | ₩7,990 | +5.09% | 88.5만 |
|---|
| 2026.04.23 | ₩8,183 | ₩8,183 | ₩7,363 | ₩7,469 | -8.72% | 118.3만 |
|---|
| 2026.04.22 | ₩8,043 | ₩8,303 | ₩7,950 | ₩8,283 | +2.99% | 150.5만 |
|---|
| 2026.04.21 | ₩7,763 | ₩8,410 | ₩7,736 | ₩7,963 | +2.58% | 162만 |
|---|
| 2026.04.20 | ₩7,363 | ₩7,723 | ₩7,316 | ₩7,709 | +4.71% | 137.5만 |
|---|
| 2026.04.17 | ₩7,723 | ₩7,823 | ₩7,316 | ₩7,363 | -4.66% | 93만 |
|---|
| 2026.04.16 | ₩7,536 | ₩7,669 | ₩7,429 | ₩7,523 | -0.18% | 128.7만 |
|---|
| 2026.04.15 | ₩7,069 | ₩7,469 | ₩7,016 | ₩7,429 | +5.09% | 154.9만 |
|---|
| 2026.04.14 | ₩7,056 | ₩7,229 | ₩6,862 | ₩6,989 | -0.95% | 167.4만 |
|---|
| 2026.04.13 | ₩6,629 | ₩7,069 | ₩6,562 | ₩7,069 | +6.64% | 216.3만 |
|---|
| 2026.04.10 | ₩7,136 | ₩7,149 | ₩6,582 | ₩6,656 | -6.73% | 240.5만 |
|---|
| 2026.04.09 | ₩7,283 | ₩7,296 | ₩6,874 | ₩7,149 | -1.83% | 197.8만 |
|---|
| 2026.04.08 | ₩7,763 | ₩7,843 | ₩7,163 | ₩7,349 | -5.33% | 166.3만 |
|---|
| 2026.04.07 | ₩7,656 | ₩7,696 | ₩7,376 | ₩7,469 | -2.44% | 113.9만 |
|---|
| 2026.04.06 | ₩7,536 | ₩7,769 | ₩7,376 | ₩7,709 | +2.30% | 104.4만 |
|---|
| 2026.04.02 | ₩7,336 | ₩7,616 | ₩7,163 | ₩7,549 | +2.91% | 101만 |
|---|
| 2026.04.01 | ₩7,523 | ₩7,643 | ₩7,285 | ₩7,469 | -0.71% | 127.1만 |
|---|
| 2026.03.31 | ₩7,563 | ₩7,663 | ₩7,309 | ₩7,603 | +0.53% | 150만 |
|---|
| 2026.03.30 | ₩7,389 | ₩7,576 | ₩7,323 | ₩7,389 | 0.00% | 170.2만 |
|---|
| 2026.03.27 | ₩7,496 | ₩7,516 | ₩7,323 | ₩7,376 | -1.60% | 150.7만 |
|---|
| 2026.03.26 | ₩7,496 | ₩7,869 | ₩7,403 | ₩7,656 | +2.14% | 147.7만 |
|---|
| 2026.03.25 | ₩7,496 | ₩7,736 | ₩7,189 | ₩7,429 | -0.89% | 188.5만 |
|---|
| 2026.03.24 | ₩7,749 | ₩7,749 | ₩7,329 | ₩7,336 | -5.34% | 169.2만 |
|---|
| 2026.03.23 | ₩7,883 | ₩8,023 | ₩7,483 | ₩7,869 | -0.17% | 168만 |
|---|
| 2026.03.20 | ₩7,589 | ₩7,923 | ₩7,416 | ₩7,683 | +1.23% | 301만 |
|---|
| 2026.03.19 | ₩7,536 | ₩7,883 | ₩7,463 | ₩7,723 | +2.48% | 147.3만 |
|---|
| 2026.03.18 | ₩7,496 | ₩7,843 | ₩7,403 | ₩7,536 | +0.53% | 214.3만 |
|---|
| 2026.03.17 | ₩7,563 | ₩8,070 | ₩7,336 | ₩7,563 | 0.00% | 202.1만 |
|---|
| 2026.03.16 | ₩7,763 | ₩7,816 | ₩7,577 | ₩7,616 | -1.89% | 167.1만 |
|---|
| 2026.03.13 | ₩7,803 | ₩7,930 | ₩7,596 | ₩7,816 | +0.17% | 165.2만 |
|---|
| 2026.03.12 | ₩7,876 | ₩8,163 | ₩7,843 | ₩7,976 | +1.27% | 170.5만 |
|---|
| 2026.03.11 | ₩8,043 | ₩8,230 | ₩7,723 | ₩8,016 | -0.33% | 150.5만 |
|---|
| 2026.03.10 | ₩8,270 | ₩8,270 | ₩7,692 | ₩7,909 | -4.35% | 224.4만 |
|---|
| 2026.03.09 | ₩8,363 | ₩8,403 | ₩7,976 | ₩8,336 | -0.32% | 219.3만 |
|---|
| 2026.03.06 | ₩9,283 | ₩9,443 | ₩8,576 | ₩8,603 | -7.33% | 166.8만 |
|---|
| 2026.03.05 | ₩8,977 | ₩9,690 | ₩8,963 | ₩9,390 | +4.61% | 169.4만 |
|---|
| 2026.03.04 | ₩9,070 | ₩9,257 | ₩8,977 | ₩9,003 | -0.74% | 127.9만 |
|---|
| 2026.03.03 | ₩8,590 | ₩9,410 | ₩8,410 | ₩9,137 | +6.37% | 311.5만 |
|---|
| 2026.03.02 | ₩8,403 | ₩9,037 | ₩8,310 | ₩8,683 | +3.33% | 214.8만 |
|---|
| 2026.02.27 | ₩8,339 | ₩8,856 | ₩8,043 | ₩8,603 | +3.17% | 402.2만 |
|---|
| 2026.02.26 | ₩9,017 | ₩9,730 | ₩8,977 | ₩9,483 | +5.18% | 235.7만 |
|---|
| 2026.02.25 | ₩8,923 | ₩9,083 | ₩8,590 | ₩9,017 | +1.05% | 150.8만 |
|---|
| 2026.02.24 | ₩8,616 | ₩9,137 | ₩8,576 | ₩9,030 | +4.80% | 143.2만 |
|---|
| 2026.02.23 | ₩9,283 | ₩9,477 | ₩8,590 | ₩8,656 | -6.75% | 174.4만 |
|---|
| 2026.02.20 | ₩9,683 | ₩10,177 | ₩9,350 | ₩9,457 | -2.34% | 202.2만 |
|---|
| 2026.02.19 | ₩9,670 | ₩9,737 | ₩9,405 | ₩9,697 | +0.28% | 86.9만 |
|---|
| 2026.02.18 | ₩9,323 | ₩9,670 | ₩9,137 | ₩9,657 | +3.58% | 101.2만 |
|---|
| 2026.02.17 | ₩9,537 | ₩9,738 | ₩9,110 | ₩9,323 | -2.24% | 169.8만 |
|---|
| 2026.02.13 | ₩9,163 | ₩9,830 | ₩9,150 | ₩9,537 | +4.08% | 195.6만 |
|---|
| 2026.02.12 | ₩9,603 | ₩9,777 | ₩8,690 | ₩9,163 | -4.58% | 248.2만 |
|---|
| 2026.02.11 | ₩10,470 | ₩10,597 | ₩9,557 | ₩9,710 | -7.26% | 243.1만 |
|---|
| 2026.02.10 | ₩10,497 | ₩10,924 | ₩10,377 | ₩10,617 | +1.14% | 155.9만 |
|---|
| 2026.02.09 | ₩10,644 | ₩10,657 | ₩10,017 | ₩10,337 | -2.88% | 192.7만 |
|---|
| 2026.02.06 | ₩10,657 | ₩10,844 | ₩10,417 | ₩10,670 | +0.13% | 151.9만 |
|---|
| 2026.02.05 | ₩10,764 | ₩11,044 | ₩10,305 | ₩10,524 | -2.23% | 279.9만 |
|---|
| 2026.02.04 | ₩10,670 | ₩11,197 | ₩10,430 | ₩10,737 | +0.63% | 264.6만 |
|---|
| 2026.02.03 | ₩11,351 | ₩11,520 | ₩10,390 | ₩10,684 | -5.88% | 335.2만 |
|---|
| 2026.02.02 | ₩11,964 | ₩12,231 | ₩11,564 | ₩11,577 | -3.23% | 163.5만 |
|---|
| 2026.01.30 | ₩11,484 | ₩12,098 | ₩11,404 | ₩12,071 | +5.11% | 140.6만 |
|---|
| 2026.01.29 | ₩12,204 | ₩12,204 | ₩11,424 | ₩11,604 | -4.92% | 190.3만 |
|---|
| 2026.01.28 | ₩12,831 | ₩13,018 | ₩12,371 | ₩12,418 | -3.22% | 93.1만 |
|---|
| 2026.01.27 | ₩13,045 | ₩13,191 | ₩12,478 | ₩12,618 | -3.27% | 102만 |
|---|
| 2026.01.26 | ₩13,191 | ₩13,245 | ₩12,858 | ₩13,205 | +0.10% | 92.9만 |
|---|
| 2026.01.23 | ₩12,991 | ₩13,298 | ₩12,885 | ₩13,071 | +0.62% | 125.8만 |
|---|
| 2026.01.22 | ₩12,778 | ₩13,398 | ₩12,778 | ₩13,085 | +2.40% | 110.7만 |
|---|
| 2026.01.21 | ₩12,484 | ₩12,918 | ₩12,364 | ₩12,685 | +1.60% | 136.8만 |
|---|
| 2026.01.20 | ₩12,338 | ₩12,694 | ₩12,291 | ₩12,578 | +1.95% | 127.4만 |
|---|
| 2026.01.16 | ₩13,378 | ₩13,391 | ₩12,471 | ₩12,471 | -6.78% | 140.8만 |
|---|
| 2026.01.15 | ₩13,578 | ₩14,018 | ₩13,418 | ₩13,525 | -0.39% | 141.9만 |
|---|
| 2026.01.14 | ₩13,792 | ₩14,125 | ₩13,338 | ₩13,605 | -1.35% | 176.3만 |
|---|
| 2026.01.13 | ₩13,405 | ₩13,578 | ₩12,765 | ₩13,058 | -2.59% | 140.3만 |
|---|
| 2026.01.12 | ₩14,045 | ₩14,158 | ₩13,431 | ₩13,525 | -3.70% | 88.6만 |
|---|
| 2026.01.09 | ₩14,232 | ₩14,539 | ₩14,005 | ₩14,285 | +0.37% | 65.1만 |
|---|
| 2026.01.08 | ₩14,485 | ₩14,612 | ₩13,752 | ₩14,192 | -2.03% | 95.8만 |
|---|
| 2026.01.07 | ₩14,405 | ₩14,772 | ₩14,218 | ₩14,685 | +1.94% | 67.6만 |
|---|
| 2026.01.06 | ₩13,805 | ₩14,418 | ₩13,592 | ₩14,352 | +3.96% | 78.5만 |
|---|
| 2026.01.05 | ₩13,805 | ₩14,338 | ₩13,685 | ₩13,858 | +0.39% | 124.3만 |
|---|
| 2026.01.02 | ₩15,139 | ₩15,139 | ₩13,738 | ₩13,805 | -8.81% | 125.9만 |
|---|
| 2025.12.31 | ₩15,152 | ₩15,325 | ₩14,965 | ₩15,032 | -0.79% | 109만 |
|---|
| 2025.12.30 | ₩14,939 | ₩15,512 | ₩14,752 | ₩15,205 | +1.79% | 74.1만 |
|---|
| 2025.12.29 | ₩14,672 | ₩15,119 | ₩14,632 | ₩15,019 | +2.36% | 75만 |
|---|
| 2025.12.26 | ₩14,819 | ₩14,939 | ₩14,699 | ₩14,805 | -0.09% | 42.5만 |
|---|
| 2025.12.24 | ₩14,925 | ₩14,952 | ₩14,645 | ₩14,845 | -0.54% | 35.2만 |
|---|
| 2025.12.23 | ₩15,352 | ₩15,498 | ₩14,685 | ₩14,899 | -2.95% | 76.6만 |
|---|
| 2025.12.22 | ₩15,139 | ₩15,766 | ₩15,072 | ₩15,566 | +2.82% | 102.3만 |
|---|
| 2025.12.19 | ₩15,726 | ₩16,082 | ₩15,045 | ₩15,152 | -3.65% | 195.7만 |
|---|
| 2025.12.18 | ₩14,885 | ₩15,125 | ₩14,739 | ₩14,979 | +0.63% | 106.5만 |
|---|
| 2025.12.17 | ₩14,725 | ₩15,299 | ₩14,659 | ₩14,712 | -0.09% | 114.6만 |
|---|
| 2025.12.16 | ₩14,018 | ₩14,845 | ₩14,006 | ₩14,712 | +4.95% | 120.8만 |
|---|
| 2025.12.15 | ₩14,752 | ₩14,832 | ₩14,005 | ₩14,032 | -4.88% | 124.5만 |
|---|
| 2025.12.12 | ₩14,805 | ₩14,925 | ₩14,672 | ₩14,725 | -0.54% | 75.7만 |
|---|
| 2025.12.11 | ₩14,965 | ₩15,245 | ₩14,672 | ₩14,805 | -1.07% | 92.4만 |
|---|
| 2025.12.10 | ₩15,085 | ₩15,325 | ₩14,852 | ₩15,059 | -0.18% | 118.2만 |
|---|
| 2025.12.09 | ₩14,152 | ₩15,125 | ₩14,145 | ₩15,099 | +6.69% | 108만 |
|---|
| 2025.12.08 | ₩14,312 | ₩14,378 | ₩13,992 | ₩14,218 | -0.65% | 69.4만 |
|---|
| 2025.12.05 | ₩13,965 | ₩14,925 | ₩13,965 | ₩14,285 | +2.29% | 135.5만 |
|---|
| 2025.12.04 | ₩14,005 | ₩14,189 | ₩13,658 | ₩14,018 | +0.10% | 99.9만 |
|---|
| 2025.12.03 | ₩13,632 | ₩13,952 | ₩13,485 | ₩13,872 | +1.76% | 119.2만 |
|---|
| 2025.12.02 | ₩13,365 | ₩13,938 | ₩13,295 | ₩13,698 | +2.50% | 112.5만 |
|---|
| 2025.12.01 | ₩13,071 | ₩13,518 | ₩13,005 | ₩13,338 | +2.04% | 130.5만 |
|---|
| 2025.11.28 | ₩13,125 | ₩13,498 | ₩13,098 | ₩13,298 | +1.32% | 54.4만 |
|---|
| 2025.11.26 | ₩13,218 | ₩13,231 | ₩12,985 | ₩13,098 | -0.91% | 98.7만 |
|---|
| 2025.11.25 | ₩13,218 | ₩13,498 | ₩13,125 | ₩13,231 | +0.10% | 105.9만 |
|---|
| 2025.11.24 | ₩13,058 | ₩13,525 | ₩12,938 | ₩13,245 | +1.43% | 136.2만 |
|---|
| 2025.11.21 | ₩12,471 | ₩13,258 | ₩12,218 | ₩13,005 | +4.28% | 142.1만 |
|---|
| 2025.11.20 | ₩12,858 | ₩12,991 | ₩12,418 | ₩12,471 | -3.01% | 143.4만 |
|---|
| 2025.11.19 | ₩12,645 | ₩12,785 | ₩12,378 | ₩12,738 | +0.74% | 155.3만 |
|---|
| 2025.11.18 | ₩12,765 | ₩12,965 | ₩12,484 | ₩12,645 | -0.94% | 130.9만 |
|---|
| 2025.11.17 | ₩13,311 | ₩13,485 | ₩12,618 | ₩12,831 | -3.61% | 141.9만 |
|---|
| 2025.11.14 | ₩13,845 | ₩15,052 | ₩13,298 | ₩13,405 | -3.18% | 254.8만 |
|---|
| 2025.11.13 | ₩14,605 | ₩14,699 | ₩13,930 | ₩14,098 | -3.47% | 151만 |
|---|
| 2025.11.12 | ₩13,792 | ₩15,125 | ₩13,792 | ₩14,765 | +7.06% | 192.4만 |
|---|
| 2025.11.11 | ₩14,192 | ₩14,265 | ₩13,758 | ₩13,792 | -2.82% | 104.8만 |
|---|
| 2025.11.10 | ₩13,351 | ₩14,532 | ₩13,045 | ₩14,192 | +6.29% | 173.5만 |
|---|
| 2025.11.07 | ₩12,965 | ₩13,378 | ₩12,618 | ₩13,338 | +2.88% | 162.3만 |
|---|
| 2025.11.06 | ₩14,499 | ₩14,805 | ₩12,805 | ₩13,165 | -9.20% | 262.3만 |
|---|
| 2025.11.05 | ₩13,778 | ₩13,898 | ₩13,311 | ₩13,672 | -0.77% | 185.9만 |
|---|
| 2025.11.04 | ₩13,632 | ₩14,112 | ₩13,325 | ₩13,618 | -0.10% | 149.8만 |
|---|
| 2025.11.03 | ₩13,672 | ₩13,912 | ₩13,338 | ₩13,858 | +1.37% | 114.9만 |
|---|
| 2025.10.31 | ₩13,351 | ₩13,832 | ₩13,178 | ₩13,698 | +2.60% | 111.3만 |
|---|
| 2025.10.30 | ₩13,885 | ₩14,110 | ₩13,325 | ₩13,351 | -3.84% | 110.3만 |
|---|
| 2025.10.29 | ₩14,418 | ₩14,659 | ₩13,872 | ₩13,898 | -3.61% | 102.1만 |
|---|
| 2025.10.28 | ₩14,459 | ₩14,672 | ₩14,372 | ₩14,619 | +1.11% | 119.7만 |
|---|
| 2025.10.27 | ₩15,139 | ₩15,139 | ₩14,378 | ₩14,432 | -4.67% | 179만 |
|---|
| 2025.10.24 | ₩15,299 | ₩15,526 | ₩14,979 | ₩15,005 | -1.92% | 85.9만 |
|---|
| 2025.10.23 | ₩14,992 | ₩15,252 | ₩14,739 | ₩15,205 | +1.42% | 91.5만 |
|---|
| 2025.10.22 | ₩14,819 | ₩15,259 | ₩14,611 | ₩15,072 | +1.71% | 119.4만 |
|---|
| 2025.10.21 | ₩14,392 | ₩15,552 | ₩14,312 | ₩14,939 | +3.80% | 141.7만 |
|---|
| 2025.10.20 | ₩14,285 | ₩14,592 | ₩14,032 | ₩14,405 | +0.84% | 124.9만 |
|---|
| 2025.10.17 | ₩14,325 | ₩14,445 | ₩13,778 | ₩14,018 | -2.14% | 128.7만 |
|---|
| 2025.10.16 | ₩15,259 | ₩15,412 | ₩14,405 | ₩14,432 | -5.42% | 113.9만 |
|---|
| 2025.10.15 | ₩14,912 | ₩15,112 | ₩14,552 | ₩14,952 | +0.27% | 127.8만 |
|---|
| 2025.10.14 | ₩14,338 | ₩14,912 | ₩14,205 | ₩14,779 | +3.07% | 242.9만 |
|---|
| 2025.10.13 | ₩14,565 | ₩14,705 | ₩14,358 | ₩14,619 | +0.37% | 97.9만 |
|---|
| 2025.10.10 | ₩15,632 | ₩15,659 | ₩14,338 | ₩14,472 | -7.42% | 167만 |
|---|