시장 데이터를 불러오는 중
전체 종목
샤프링크 과거 주가
Sharplink, Inc. - Common Stock · SBET · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sharplink, Inc. - Common Stock · SBET · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,033 | ₩12,033 | ₩11,497 | ₩11,511 | -4.34% | 741.3만 |
| 2026.10.08 | ₩11,685 | ₩11,846 | ₩11,256 | ₩11,806 | +1.03% | 872.9만 |
| 2026.10.07 | ₩12,100 | ₩12,221 | ₩11,819 | ₩11,993 | -0.89% | 731.7만 |
| 2026.10.06 | ₩12,837 | ₩13,186 | ₩12,610 | ₩12,730 | -0.84% | 504.2만 |
| 2026.10.05 | ₩12,837 | ₩13,146 | ₩12,596 | ₩12,851 | +0.10% | 566.4만 |
| 2026.10.02 | ₩13,427 | ₩13,708 | ₩12,368 | ₩12,529 | -6.69% | 838.2만 |
| 2026.10.01 | ₩12,462 | ₩12,985 | ₩12,422 | ₩12,837 | +3.01% | 534만 |
| 2026.09.30 | ₩13,038 | ₩13,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,409 |
| ₩12,435 |
| -4.62% |
| 591.4만 |
| 2026.09.29 | ₩13,159 | ₩13,253 | ₩12,610 | ₩12,677 | -3.67% | 596.7만 |
|---|
| 2026.09.28 | ₩12,730 | ₩13,079 | ₩12,623 | ₩12,730 | 0.00% | 699.1만 |
|---|
| 2026.09.25 | ₩13,400 | ₩13,400 | ₩12,663 | ₩12,904 | -3.70% | 539.9만 |
|---|
| 2026.09.24 | ₩13,132 | ₩13,440 | ₩12,958 | ₩13,333 | +1.53% | 590.3만 |
|---|
| 2026.09.23 | ₩13,588 | ₩13,762 | ₩13,052 | ₩13,146 | -3.25% | 939.1만 |
|---|
| 2026.09.22 | ₩13,280 | ₩13,936 | ₩13,199 | ₩13,708 | +3.23% | 1613.1만 |
|---|
| 2026.09.21 | ₩13,387 | ₩13,561 | ₩12,891 | ₩13,373 | -0.10% | 1364.6만 |
|---|
| 2026.09.18 | ₩11,578 | ₩12,556 | ₩11,497 | ₩12,529 | +8.22% | 1620.9만 |
|---|
| 2026.09.17 | ₩10,948 | ₩11,511 | ₩10,854 | ₩11,069 | +1.10% | 821.7만 |
|---|
| 2026.09.16 | ₩11,203 | ₩11,270 | ₩10,466 | ₩10,693 | -4.55% | 704.1만 |
|---|
| 2026.09.15 | ₩11,752 | ₩11,792 | ₩10,868 | ₩11,162 | -5.02% | 847.3만 |
|---|
| 2026.09.14 | ₩11,752 | ₩12,382 | ₩11,712 | ₩12,261 | +4.33% | 926만 |
|---|
| 2026.09.11 | ₩11,672 | ₩12,717 | ₩11,430 | ₩11,899 | +1.95% | 1336.7만 |
|---|
| 2026.09.10 | ₩11,216 | ₩11,618 | ₩11,162 | ₩11,296 | +0.72% | 706.9만 |
|---|
| 2026.09.09 | ₩12,047 | ₩12,127 | ₩11,430 | ₩11,444 | -5.01% | 585.6만 |
|---|
| 2026.09.08 | ₩11,645 | ₩11,980 | ₩11,323 | ₩11,819 | +1.50% | 752.3만 |
|---|
| 2026.09.04 | ₩11,524 | ₩11,658 | ₩11,189 | ₩11,631 | +0.93% | 625.6만 |
|---|
| 2026.09.03 | ₩11,176 | ₩12,087 | ₩11,109 | ₩12,033 | +7.67% | 1322.4만 |
|---|
| 2026.09.02 | ₩10,734 | ₩11,082 | ₩10,573 | ₩10,854 | +1.12% | 619.1만 |
|---|
| 2026.09.01 | ₩11,109 | ₩11,337 | ₩10,827 | ₩10,921 | -1.69% | 653만 |
|---|
| 2026.08.31 | ₩11,042 | ₩11,591 | ₩10,868 | ₩11,564 | +4.73% | 772.2만 |
|---|
| 2026.08.28 | ₩11,591 | ₩11,739 | ₩10,881 | ₩10,988 | -5.20% | 790.6만 |
|---|
| 2026.08.27 | ₩11,323 | ₩12,141 | ₩11,243 | ₩11,899 | +5.09% | 1020.4만 |
|---|
| 2026.08.26 | ₩10,935 | ₩11,296 | ₩10,881 | ₩11,149 | +1.96% | 590.5만 |
|---|
| 2026.08.25 | ₩10,787 | ₩11,484 | ₩10,720 | ₩11,189 | +3.73% | 1209.9만 |
|---|
| 2026.08.24 | ₩10,801 | ₩11,444 | ₩10,747 | ₩11,082 | +2.61% | 1394.2만 |
|---|
| 2026.08.21 | ₩10,546 | ₩10,908 | ₩10,332 | ₩10,600 | +0.51% | 1498.6만 |
|---|
| 2026.08.20 | ₩10,117 | ₩10,278 | ₩9,608 | ₩10,171 | +0.53% | 1568.2만 |
|---|
| 2026.08.19 | ₩8,509 | ₩9,662 | ₩8,509 | ₩9,487 | +11.50% | 1888.1만 |
|---|
| 2026.08.18 | ₩8,469 | ₩8,616 | ₩8,255 | ₩8,429 | -0.47% | 867.9만 |
|---|
| 2026.08.17 | ₩8,402 | ₩8,750 | ₩8,362 | ₩8,724 | +3.83% | 670.2만 |
|---|
| 2026.08.14 | ₩8,402 | ₩8,442 | ₩8,067 | ₩8,389 | -0.16% | 555.7만 |
|---|
| 2026.08.13 | ₩8,281 | ₩8,523 | ₩8,134 | ₩8,469 | +2.27% | 658.5만 |
|---|
| 2026.08.12 | ₩8,523 | ₩8,523 | ₩8,228 | ₩8,281 | -2.83% | 547.2만 |
|---|
| 2026.08.11 | ₩8,322 | ₩8,429 | ₩8,080 | ₩8,348 | +0.32% | 424.3만 |
|---|
| 2026.08.10 | ₩8,563 | ₩8,576 | ₩8,027 | ₩8,281 | -3.29% | 741.6만 |
|---|
| 2026.08.07 | ₩8,590 | ₩8,670 | ₩8,402 | ₩8,616 | +0.31% | 493만 |
|---|
| 2026.08.06 | ₩8,389 | ₩8,670 | ₩8,295 | ₩8,429 | +0.48% | 472.8만 |
|---|
| 2026.08.05 | ₩8,348 | ₩8,603 | ₩8,214 | ₩8,523 | +2.09% | 476만 |
|---|
| 2026.08.04 | ₩8,281 | ₩8,482 | ₩8,147 | ₩8,469 | +2.27% | 643.7만 |
|---|
| 2026.08.03 | ₩8,107 | ₩8,415 | ₩7,960 | ₩8,335 | +2.81% | 707.6만 |
|---|
| 2026.07.31 | ₩8,482 | ₩8,563 | ₩7,879 | ₩8,201 | -3.32% | 926.2만 |
|---|
| 2026.07.30 | ₩8,442 | ₩8,750 | ₩8,402 | ₩8,590 | +1.75% | 912.6만 |
|---|
| 2026.07.29 | ₩8,603 | ₩8,643 | ₩8,174 | ₩8,228 | -4.36% | 765.4만 |
|---|
| 2026.07.28 | ₩8,188 | ₩8,750 | ₩8,027 | ₩8,630 | +5.40% | 1134.7만 |
|---|
| 2026.07.27 | ₩8,094 | ₩8,576 | ₩8,054 | ₩8,549 | +5.63% | 1017.1만 |
|---|
| 2026.07.24 | ₩8,067 | ₩8,121 | ₩7,638 | ₩7,786 | -3.49% | 670.7만 |
|---|
| 2026.07.23 | ₩8,241 | ₩8,429 | ₩7,987 | ₩8,040 | -2.44% | 593.6만 |
|---|
| 2026.07.22 | ₩8,308 | ₩8,697 | ₩8,281 | ₩8,469 | +1.94% | 643.4만 |
|---|
| 2026.07.21 | ₩8,389 | ₩8,549 | ₩8,308 | ₩8,402 | +0.16% | 874.6만 |
|---|
| 2026.07.20 | ₩7,732 | ₩8,389 | ₩7,692 | ₩8,228 | +6.41% | 1022만 |
|---|
| 2026.07.17 | ₩7,397 | ₩7,719 | ₩7,290 | ₩7,598 | +2.72% | 718.5만 |
|---|
| 2026.07.16 | ₩8,013 | ₩8,080 | ₩7,665 | ₩7,692 | -4.01% | 777.1만 |
|---|
| 2026.07.15 | ₩8,228 | ₩8,402 | ₩7,906 | ₩8,147 | -0.98% | 1295.4만 |
|---|
| 2026.07.14 | ₩7,625 | ₩8,013 | ₩7,558 | ₩7,973 | +4.57% | 1149.1만 |
|---|
| 2026.07.13 | ₩7,250 | ₩7,424 | ₩7,102 | ₩7,263 | +0.18% | 601.4만 |
|---|
| 2026.07.10 | ₩7,437 | ₩7,544 | ₩7,209 | ₩7,384 | -0.72% | 820.2만 |
|---|
| 2026.07.09 | ₩7,317 | ₩7,317 | ₩6,982 | ₩7,129 | -2.56% | 768.1만 |
|---|
| 2026.07.08 | ₩7,075 | ₩7,397 | ₩6,915 | ₩7,276 | +2.84% | 1040.9만 |
|---|
| 2026.07.07 | ₩7,477 | ₩7,571 | ₩7,169 | ₩7,303 | -2.33% | 887.6만 |
|---|
| 2026.07.06 | ₩7,062 | ₩7,665 | ₩7,022 | ₩7,598 | +7.59% | 996.6만 |
|---|
| 2026.07.02 | ₩7,169 | ₩7,544 | ₩7,075 | ₩7,116 | -0.75% | 1628.4만 |
|---|
| 2026.07.01 | ₩6,445 | ₩6,982 | ₩6,445 | ₩6,928 | +7.48% | 1232.2만 |
|---|
| 2026.06.30 | ₩6,445 | ₩6,553 | ₩6,325 | ₩6,432 | -0.21% | 736.3만 |
|---|
| 2026.06.29 | ₩6,459 | ₩6,660 | ₩6,137 | ₩6,593 | +2.07% | 945.9만 |
|---|
| 2026.06.26 | ₩5,990 | ₩6,512 | ₩5,976 | ₩6,445 | +7.61% | 3583.2만 |
|---|
| 2026.06.25 | ₩6,365 | ₩6,499 | ₩6,057 | ₩6,110 | -4.00% | 1183.7만 |
|---|
| 2026.06.24 | ₩6,687 | ₩6,700 | ₩6,204 | ₩6,325 | -5.41% | 1230.6만 |
|---|
| 2026.06.23 | ₩6,807 | ₩6,874 | ₩6,633 | ₩6,660 | -2.17% | 1081.2만 |
|---|
| 2026.06.22 | ₩7,290 | ₩7,518 | ₩7,089 | ₩7,116 | -2.39% | 1336.6만 |
|---|
| 2026.06.18 | ₩7,223 | ₩7,357 | ₩6,794 | ₩7,089 | -1.86% | 1068.6만 |
|---|
| 2026.06.17 | ₩7,370 | ₩7,732 | ₩7,183 | ₩7,183 | -2.55% | 880.2만 |
|---|
| 2026.06.16 | ₩7,799 | ₩7,853 | ₩7,424 | ₩7,477 | -4.12% | 710.1만 |
|---|
| 2026.06.15 | ₩7,920 | ₩8,161 | ₩7,772 | ₩7,772 | -1.86% | 1325.3만 |
|---|
| 2026.06.12 | ₩7,169 | ₩7,531 | ₩7,102 | ₩7,384 | +2.99% | 471.3만 |
|---|
| 2026.06.11 | ₩6,915 | ₩7,303 | ₩6,848 | ₩7,276 | +5.23% | 678.6만 |
|---|
| 2026.06.10 | ₩7,035 | ₩7,290 | ₩6,901 | ₩6,915 | -1.71% | 504.1만 |
|---|
| 2026.06.09 | ₩7,317 | ₩7,437 | ₩6,821 | ₩7,129 | -2.56% | 775.5만 |
|---|
| 2026.06.08 | ₩7,290 | ₩7,585 | ₩7,263 | ₩7,397 | +1.47% | 876.1만 |
|---|
| 2026.06.05 | ₩7,451 | ₩7,451 | ₩6,781 | ₩6,955 | -6.65% | 996.7만 |
|---|
| 2026.06.04 | ₩7,330 | ₩7,692 | ₩7,303 | ₩7,665 | +4.57% | 918.5만 |
|---|
| 2026.06.03 | ₩7,745 | ₩7,866 | ₩7,410 | ₩7,424 | -4.15% | 763.6만 |
|---|
| 2026.06.02 | ₩8,188 | ₩8,188 | ₩7,745 | ₩7,786 | -4.91% | 740.3만 |
|---|
| 2026.06.01 | ₩7,906 | ₩8,469 | ₩7,786 | ₩8,295 | +4.92% | 938.9만 |
|---|
| 2026.05.29 | ₩8,054 | ₩8,482 | ₩7,920 | ₩8,188 | +1.66% | 801.3만 |
|---|
| 2026.05.28 | ₩7,812 | ₩8,308 | ₩7,585 | ₩8,147 | +4.29% | 944만 |
|---|
| 2026.05.27 | ₩8,174 | ₩8,456 | ₩8,000 | ₩8,040 | -1.64% | 758.7만 |
|---|
| 2026.05.26 | ₩8,523 | ₩8,791 | ₩8,174 | ₩8,281 | -2.83% | 784.6만 |
|---|
| 2026.05.22 | ₩8,710 | ₩8,804 | ₩8,335 | ₩8,348 | -4.15% | 526.7만 |
|---|
| 2026.05.21 | ₩8,429 | ₩8,710 | ₩8,362 | ₩8,683 | +3.02% | 509만 |
|---|
| 2026.05.20 | ₩8,335 | ₩8,630 | ₩8,255 | ₩8,482 | +1.77% | 609.2만 |
|---|
| 2026.05.19 | ₩8,255 | ₩8,429 | ₩8,161 | ₩8,335 | +0.97% | 631.8만 |
|---|
| 2026.05.18 | ₩8,750 | ₩8,777 | ₩8,268 | ₩8,456 | -3.37% | 976.5만 |
|---|
| 2026.05.15 | ₩9,501 | ₩9,581 | ₩8,965 | ₩9,005 | -5.22% | 798.7만 |
|---|
| 2026.05.14 | ₩9,300 | ₩10,023 | ₩9,219 | ₩9,916 | +6.63% | 708.6만 |
|---|
| 2026.05.13 | ₩9,581 | ₩9,648 | ₩9,313 | ₩9,327 | -2.66% | 423.5만 |
|---|
| 2026.05.12 | ₩10,131 | ₩10,184 | ₩9,447 | ₩9,608 | -5.16% | 902.4만 |
|---|
| 2026.05.11 | ₩9,876 | ₩10,734 | ₩9,849 | ₩10,399 | +5.29% | 1002만 |
|---|
| 2026.05.08 | ₩9,903 | ₩10,131 | ₩9,675 | ₩9,970 | +0.68% | 609만 |
|---|
| 2026.05.07 | ₩10,184 | ₩10,224 | ₩9,836 | ₩9,983 | -1.97% | 447만 |
|---|
| 2026.05.06 | ₩10,385 | ₩10,559 | ₩10,238 | ₩10,358 | -0.26% | 612.9만 |
|---|
| 2026.05.05 | ₩10,345 | ₩10,372 | ₩9,997 | ₩10,184 | -1.55% | 437.6만 |
|---|
| 2026.05.04 | ₩9,782 | ₩10,385 | ₩9,782 | ₩10,144 | +3.70% | 1024.9만 |
|---|
| 2026.05.01 | ₩9,809 | ₩9,930 | ₩9,621 | ₩9,769 | -0.41% | 432.8만 |
|---|
| 2026.04.30 | ₩9,447 | ₩9,742 | ₩9,367 | ₩9,648 | +2.13% | 800.6만 |
|---|
| 2026.04.29 | ₩9,702 | ₩9,729 | ₩9,219 | ₩9,380 | -3.31% | 893.6만 |
|---|
| 2026.04.28 | ₩9,474 | ₩9,849 | ₩9,286 | ₩9,796 | +3.39% | 550만 |
|---|
| 2026.04.27 | ₩10,037 | ₩10,037 | ₩9,514 | ₩9,621 | -4.14% | 726.2만 |
|---|
| 2026.04.24 | ₩9,997 | ₩10,050 | ₩9,635 | ₩9,796 | -2.01% | 489.7만 |
|---|
| 2026.04.23 | ₩9,742 | ₩10,198 | ₩9,715 | ₩9,956 | +2.20% | 757.1만 |
|---|
| 2026.04.22 | ₩10,358 | ₩10,399 | ₩9,916 | ₩10,010 | -3.36% | 1538.3만 |
|---|
| 2026.04.21 | ₩10,492 | ₩10,492 | ₩9,809 | ₩9,863 | -6.00% | 680.6만 |
|---|
| 2026.04.20 | ₩10,184 | ₩10,452 | ₩9,863 | ₩10,439 | +2.50% | 1002.3만 |
|---|
| 2026.04.17 | ₩10,667 | ₩10,841 | ₩10,425 | ₩10,707 | +0.38% | 786.6만 |
|---|
| 2026.04.16 | ₩10,117 | ₩10,466 | ₩9,836 | ₩10,372 | +2.52% | 948.5만 |
|---|
| 2026.04.15 | ₩9,621 | ₩10,157 | ₩9,541 | ₩10,144 | +5.43% | 706.9만 |
|---|
| 2026.04.14 | ₩9,528 | ₩10,023 | ₩9,420 | ₩9,568 | +0.42% | 963.5만 |
|---|
| 2026.04.13 | ₩8,549 | ₩8,992 | ₩8,429 | ₩8,978 | +5.02% | 626.7만 |
|---|
| 2026.04.10 | ₩8,777 | ₩8,938 | ₩8,643 | ₩8,737 | -0.46% | 819.1만 |
|---|
| 2026.04.09 | ₩8,523 | ₩8,804 | ₩8,402 | ₩8,603 | +0.94% | 715.4만 |
|---|
| 2026.04.08 | ₩9,112 | ₩9,246 | ₩8,523 | ₩8,603 | -5.59% | 812.9만 |
|---|
| 2026.04.07 | ₩8,308 | ₩8,389 | ₩8,027 | ₩8,362 | +0.65% | 874.2만 |
|---|
| 2026.04.06 | ₩8,549 | ₩8,657 | ₩8,335 | ₩8,549 | 0.00% | 766.6만 |
|---|
| 2026.04.02 | ₩8,241 | ₩8,496 | ₩8,013 | ₩8,295 | +0.65% | 766.8만 |
|---|
| 2026.04.01 | ₩8,844 | ₩8,925 | ₩8,603 | ₩8,657 | -2.12% | 530.6만 |
|---|
| 2026.03.31 | ₩8,134 | ₩8,750 | ₩8,134 | ₩8,643 | +6.26% | 1158.4만 |
|---|
| 2026.03.30 | ₩8,348 | ₩8,469 | ₩7,987 | ₩8,054 | -3.53% | 565.2만 |
|---|
| 2026.03.27 | ₩8,509 | ₩8,710 | ₩8,040 | ₩8,094 | -4.88% | 1087.7만 |
|---|
| 2026.03.26 | ₩9,380 | ₩9,407 | ₩8,657 | ₩8,750 | -6.71% | 1029.4만 |
|---|
| 2026.03.25 | ₩9,876 | ₩10,144 | ₩9,528 | ₩9,755 | -1.22% | 603만 |
|---|
| 2026.03.24 | ₩9,916 | ₩10,104 | ₩9,528 | ₩9,608 | -3.11% | 393.4만 |
|---|
| 2026.03.23 | ₩9,916 | ₩10,251 | ₩9,889 | ₩10,064 | +1.49% | 459.6만 |
|---|
| 2026.03.20 | ₩10,291 | ₩10,358 | ₩9,796 | ₩9,916 | -3.65% | 365.4만 |
|---|
| 2026.03.19 | ₩10,265 | ₩10,425 | ₩10,050 | ₩10,291 | +0.26% | 360.5만 |
|---|
| 2026.03.18 | ₩10,854 | ₩11,002 | ₩10,519 | ₩10,546 | -2.84% | 507.7만 |
|---|
| 2026.03.17 | ₩11,122 | ₩11,270 | ₩10,908 | ₩11,136 | +0.12% | 377.1만 |
|---|
| 2026.03.16 | ₩10,774 | ₩11,122 | ₩10,720 | ₩10,988 | +1.99% | 563.2만 |
|---|
| 2026.03.13 | ₩10,506 | ₩10,827 | ₩9,983 | ₩10,090 | -3.95% | 441.3만 |
|---|
| 2026.03.12 | ₩10,064 | ₩10,318 | ₩9,849 | ₩10,023 | -0.40% | 424만 |
|---|
| 2026.03.11 | ₩9,983 | ₩10,479 | ₩9,863 | ₩10,171 | +1.88% | 412만 |
|---|
| 2026.03.10 | ₩10,265 | ₩10,412 | ₩9,809 | ₩9,903 | -3.52% | 502.3만 |
|---|
| 2026.03.09 | ₩10,023 | ₩10,224 | ₩9,809 | ₩10,184 | +1.60% | 664.3만 |
|---|
| 2026.03.06 | ₩10,238 | ₩10,278 | ₩9,662 | ₩9,863 | -3.66% | 687.4만 |
|---|
| 2026.03.05 | ₩10,573 | ₩10,827 | ₩10,265 | ₩10,626 | +0.51% | 898.7만 |
|---|
| 2026.03.04 | ₩10,372 | ₩11,095 | ₩10,251 | ₩10,894 | +5.04% | 1195.7만 |
|---|
| 2026.03.03 | ₩9,528 | ₩10,023 | ₩9,353 | ₩9,729 | +2.11% | 714.1만 |
|---|
| 2026.03.02 | ₩8,978 | ₩10,171 | ₩8,965 | ₩9,903 | +10.30% | 1042만 |
|---|
| 2026.02.27 | ₩9,300 | ₩9,380 | ₩8,938 | ₩9,139 | -1.73% | 398.1만 |
|---|
| 2026.02.26 | ₩9,916 | ₩9,997 | ₩9,340 | ₩9,662 | -2.57% | 819만 |
|---|
| 2026.02.25 | ₩9,233 | ₩10,090 | ₩9,179 | ₩9,970 | +7.98% | 869.8만 |
|---|
| 2026.02.24 | ₩8,456 | ₩8,858 | ₩8,281 | ₩8,777 | +3.80% | 664.3만 |
|---|
| 2026.02.23 | ₩8,710 | ₩8,858 | ₩8,496 | ₩8,697 | -0.15% | 606.9만 |
|---|
| 2026.02.20 | ₩9,032 | ₩9,340 | ₩8,951 | ₩9,005 | -0.30% | 349만 |
|---|
| 2026.02.19 | ₩8,831 | ₩9,152 | ₩8,616 | ₩9,112 | +3.19% | 460.4만 |
|---|
| 2026.02.18 | ₩9,005 | ₩9,233 | ₩8,737 | ₩8,844 | -1.79% | 696만 |
|---|
| 2026.02.17 | ₩8,978 | ₩9,059 | ₩8,549 | ₩8,925 | -0.60% | 628.7만 |
|---|
| 2026.02.13 | ₩8,750 | ₩9,367 | ₩8,750 | ₩9,179 | +4.90% | 577.8만 |
|---|
| 2026.02.12 | ₩8,965 | ₩9,085 | ₩8,429 | ₩8,764 | -2.24% | 649.5만 |
|---|
| 2026.02.11 | ₩8,871 | ₩9,018 | ₩8,536 | ₩8,871 | 0.00% | 699.1만 |
|---|
| 2026.02.10 | ₩9,193 | ₩9,420 | ₩8,884 | ₩8,911 | -3.06% | 615.2만 |
|---|
| 2026.02.09 | ₩9,233 | ₩9,809 | ₩9,112 | ₩9,528 | +3.19% | 688.5만 |
|---|
| 2026.02.06 | ₩8,737 | ₩9,514 | ₩8,710 | ₩9,420 | +7.82% | 975.8만 |
|---|
| 2026.02.05 | ₩8,978 | ₩9,179 | ₩8,013 | ₩8,134 | -9.40% | 1464만 |
|---|
| 2026.02.04 | ₩10,010 | ₩10,184 | ₩9,367 | ₩9,487 | -5.22% | 1061만 |
|---|
| 2026.02.03 | ₩10,399 | ₩10,412 | ₩9,501 | ₩10,265 | -1.29% | 869.6만 |
|---|
| 2026.02.02 | ₩10,935 | ₩11,176 | ₩10,332 | ₩10,439 | -4.53% | 1129.9만 |
|---|
| 2026.01.30 | ₩12,208 | ₩12,409 | ₩11,631 | ₩11,899 | -2.52% | 961.8만 |
|---|
| 2026.01.29 | ₩13,320 | ₩13,320 | ₩12,248 | ₩12,556 | -5.73% | 772.5만 |
|---|
| 2026.01.28 | ₩13,400 | ₩13,682 | ₩13,159 | ₩13,360 | -0.30% | 504.4만 |
|---|
| 2026.01.27 | ₩12,623 | ₩13,400 | ₩12,583 | ₩13,387 | +6.05% | 594.8만 |
|---|
| 2026.01.26 | ₩12,744 | ₩12,851 | ₩12,355 | ₩12,569 | -1.37% | 801.5만 |
|---|
| 2026.01.23 | ₩12,918 | ₩13,521 | ₩12,824 | ₩13,065 | +1.14% | 517.4만 |
|---|
| 2026.01.22 | ₩13,333 | ₩13,360 | ₩12,717 | ₩13,105 | -1.71% | 592.5만 |
|---|
| 2026.01.21 | ₩13,172 | ₩13,601 | ₩12,623 | ₩13,360 | +1.42% | 772.5만 |
|---|
| 2026.01.20 | ₩13,695 | ₩13,869 | ₩13,199 | ₩13,333 | -2.64% | 874.3만 |
|---|
| 2026.01.16 | ₩14,017 | ₩14,834 | ₩13,976 | ₩14,740 | +5.16% | 768.4만 |
|---|
| 2026.01.15 | ₩14,432 | ₩14,566 | ₩13,936 | ₩13,990 | -3.06% | 775.2만 |
|---|
| 2026.01.14 | ₩14,727 | ₩14,874 | ₩14,244 | ₩14,579 | -1.00% | 732.1만 |
|---|
| 2026.01.13 | ₩13,936 | ₩14,271 | ₩13,655 | ₩14,124 | +1.35% | 589.2만 |
|---|
| 2026.01.12 | ₩13,440 | ₩13,963 | ₩13,293 | ₩13,749 | +2.29% | 479.5만 |
|---|
| 2026.01.09 | ₩13,936 | ₩13,950 | ₩13,119 | ₩13,427 | -3.65% | 519.5만 |
|---|
| 2026.01.08 | ₩13,293 | ₩14,097 | ₩13,119 | ₩13,775 | +3.63% | 659.7만 |
|---|
| 2026.01.07 | ₩13,789 | ₩14,017 | ₩13,494 | ₩13,588 | -1.46% | 611.9만 |
|---|
| 2026.01.06 | ₩14,003 | ₩14,365 | ₩13,494 | ₩13,856 | -1.05% | 744.3만 |
|---|
| 2026.01.05 | ₩13,414 | ₩14,110 | ₩13,266 | ₩13,762 | +2.60% | 930만 |
|---|
| 2026.01.02 | ₩12,248 | ₩13,333 | ₩12,033 | ₩12,985 | +6.02% | 1076.1만 |
|---|
| 2025.12.31 | ₩11,859 | ₩12,033 | ₩11,645 | ₩11,980 | +1.02% | 925.1만 |
|---|
| 2025.12.30 | ₩11,859 | ₩12,208 | ₩11,739 | ₩11,779 | -0.68% | 861.7만 |
|---|
| 2025.12.29 | ₩11,792 | ₩12,288 | ₩11,752 | ₩12,007 | +1.82% | 1089.6만 |
|---|
| 2025.12.26 | ₩12,194 | ₩12,275 | ₩11,859 | ₩11,926 | -2.20% | 674.9만 |
|---|
| 2025.12.24 | ₩12,234 | ₩12,328 | ₩12,007 | ₩12,328 | +0.77% | 407.9만 |
|---|
| 2025.12.23 | ₩12,435 | ₩12,636 | ₩12,114 | ₩12,382 | -0.43% | 852.5만 |
|---|
| 2025.12.22 | ₩13,414 | ₩13,454 | ₩12,757 | ₩12,824 | -4.40% | 748.7만 |
|---|
| 2025.12.19 | ₩12,730 | ₩13,199 | ₩12,663 | ₩13,146 | +3.26% | 1009.1만 |
|---|
| 2025.12.18 | ₩12,797 | ₩13,239 | ₩12,074 | ₩12,087 | -5.55% | 818.9만 |
|---|
| 2025.12.17 | ₩12,703 | ₩13,440 | ₩12,395 | ₩12,422 | -2.22% | 921만 |
|---|
| 2025.12.16 | ₩12,690 | ₩13,119 | ₩12,569 | ₩13,012 | +2.53% | 768.6만 |
|---|
| 2025.12.15 | ₩14,030 | ₩14,137 | ₩12,690 | ₩12,744 | -9.17% | 1052.3만 |
|---|
| 2025.12.12 | ₩15,692 | ₩15,759 | ₩14,057 | ₩14,084 | -10.25% | 871만 |
|---|
| 2025.12.11 | ₩15,343 | ₩15,598 | ₩14,901 | ₩15,450 | +0.70% | 751만 |
|---|
| 2025.12.10 | ₩15,290 | ₩16,469 | ₩15,142 | ₩16,107 | +5.35% | 1068.3만 |
|---|
| 2025.12.09 | ₩14,633 | ₩16,187 | ₩14,566 | ₩15,544 | +6.23% | 993.8만 |
|---|
| 2025.12.08 | ₩14,928 | ₩15,209 | ₩14,405 | ₩14,821 | -0.72% | 803.1만 |
|---|
| 2025.12.05 | ₩14,472 | ₩14,901 | ₩14,218 | ₩14,365 | -0.74% | 701만 |
|---|
| 2025.12.04 | ₩14,285 | ₩14,955 | ₩14,057 | ₩14,955 | +4.69% | 908.7만 |
|---|
| 2025.12.03 | ₩13,574 | ₩14,352 | ₩13,467 | ₩14,191 | +4.54% | 812.2만 |
|---|
| 2025.12.02 | ₩13,213 | ₩14,110 | ₩13,132 | ₩13,360 | +1.12% | 1031.1만 |
|---|
| 2025.12.01 | ₩13,092 | ₩13,266 | ₩12,569 | ₩12,864 | -1.74% | 869만 |
|---|
| 2025.11.28 | ₩14,204 | ₩14,727 | ₩14,030 | ₩14,231 | +0.19% | 610.8만 |
|---|
| 2025.11.26 | ₩13,306 | ₩13,990 | ₩13,105 | ₩13,735 | +3.22% | 940.4만 |
|---|
| 2025.11.25 | ₩13,159 | ₩13,387 | ₩12,824 | ₩13,306 | +1.12% | 651.8만 |
|---|
| 2025.11.24 | ₩12,824 | ₩13,682 | ₩12,730 | ₩13,507 | +5.33% | 1106.5만 |
|---|
| 2025.11.21 | ₩12,248 | ₩12,891 | ₩11,739 | ₩12,757 | +4.16% | 1368.3만 |
|---|
| 2025.11.20 | ₩13,628 | ₩13,695 | ₩12,382 | ₩12,462 | -8.55% | 1379.4만 |
|---|
| 2025.11.19 | ₩13,976 | ₩14,231 | ₩13,079 | ₩13,226 | -5.37% | 1111만 |
|---|
| 2025.11.18 | ₩13,507 | ₩14,553 | ₩13,481 | ₩14,137 | +4.66% | 995.6만 |
|---|
| 2025.11.17 | ₩14,218 | ₩15,102 | ₩13,601 | ₩13,789 | -3.02% | 1377.4만 |
|---|
| 2025.11.14 | ₩14,191 | ₩14,847 | ₩14,137 | ₩14,593 | +2.83% | 1276.5만 |
|---|
| 2025.11.13 | ₩15,625 | ₩16,187 | ₩14,164 | ₩14,727 | -5.75% | 1405.1만 |
|---|
| 2025.11.12 | ₩15,973 | ₩16,214 | ₩15,102 | ₩15,504 | -2.94% | 1007.6만 |
|---|
| 2025.11.11 | ₩15,759 | ₩16,027 | ₩15,397 | ₩15,491 | -1.70% | 892.1만 |
|---|
| 2025.11.10 | ₩16,656 | ₩16,857 | ₩15,973 | ₩16,013 | -3.86% | 1132.7만 |
|---|
| 2025.11.07 | ₩14,486 | ₩16,308 | ₩14,338 | ₩16,027 | +10.64% | 1087만 |
|---|
| 2025.11.06 | ₩15,812 | ₩15,866 | ₩14,914 | ₩14,968 | -5.34% | 886.6만 |
|---|
| 2025.11.05 | ₩16,080 | ₩16,589 | ₩15,759 | ₩16,254 | +1.08% | 854만 |
|---|
| 2025.11.04 | ₩16,630 | ₩17,166 | ₩15,638 | ₩15,651 | -5.88% | 1509.6만 |
|---|
| 2025.11.03 | ₩17,688 | ₩17,996 | ₩16,991 | ₩17,541 | -0.83% | 1174.6만 |
|---|
| 2025.10.31 | ₩17,862 | ₩18,680 | ₩17,822 | ₩18,546 | +3.83% | 1270.2만 |
|---|
| 2025.10.30 | ₩17,702 | ₩17,903 | ₩17,058 | ₩17,112 | -3.33% | 1208.8만 |
|---|
| 2025.10.29 | ₩18,023 | ₩18,586 | ₩17,635 | ₩18,238 | +1.19% | 990.8만 |
|---|
| 2025.10.28 | ₩19,256 | ₩19,457 | ₩18,372 | ₩18,412 | -4.38% | 792.1만 |
|---|
| 2025.10.27 | ₩19,859 | ₩19,966 | ₩19,162 | ₩19,176 | -3.44% | 1025.3만 |
|---|
| 2025.10.24 | ₩18,827 | ₩18,948 | ₩18,412 | ₩18,653 | -0.93% | 1012.2만 |
|---|
| 2025.10.23 | ₩18,291 | ₩18,398 | ₩17,903 | ₩18,104 | -1.03% | 949.4만 |
|---|
| 2025.10.22 | ₩18,747 | ₩18,787 | ₩17,233 | ₩18,010 | -3.93% | 1808.2만 |
|---|
| 2025.10.21 | ₩19,497 | ₩20,154 | ₩19,042 | ₩19,216 | -1.44% | 1140만 |
|---|
| 2025.10.20 | ₩20,033 | ₩20,770 | ₩19,765 | ₩19,819 | -1.07% | 978.3만 |
|---|
| 2025.10.17 | ₩18,666 | ₩19,323 | ₩18,345 | ₩19,216 | +2.94% | 1453.2만 |
|---|
| 2025.10.16 | ₩21,400 | ₩21,708 | ₩19,377 | ₩19,524 | -8.77% | 1434만 |
|---|
| 2025.10.15 | ₩21,280 | ₩21,615 | ₩20,073 | ₩20,301 | -4.60% | 920.3만 |
|---|
| 2025.10.14 | ₩20,368 | ₩21,427 | ₩19,913 | ₩20,958 | +2.89% | 1051.2만 |
|---|
| 2025.10.13 | ₩20,998 | ₩21,708 | ₩20,248 | ₩21,615 | +2.94% | 1262만 |
|---|
| 2025.10.10 | ₩22,807 | ₩23,008 | ₩20,288 | ₩20,529 | -9.99% | 2117.2만 |
|---|