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 | ₩11,978 | ₩11,978 | ₩11,445 | ₩11,458 | -4.34% | 741.3만 |
| 2026.10.08 | ₩11,631 | ₩11,791 | ₩11,205 | ₩11,751 | +1.03% | 872.9만 |
| 2026.10.07 | ₩12,045 | ₩12,165 | ₩11,765 | ₩11,938 | -0.89% | 731.7만 |
| 2026.10.06 | ₩12,779 | ₩13,125 | ₩12,552 | ₩12,672 | -0.84% | 504.2만 |
| 2026.10.05 | ₩12,779 | ₩13,085 | ₩12,538 | ₩12,792 | +0.10% | 566.4만 |
| 2026.10.02 | ₩13,365 | ₩13,646 | ₩12,312 | ₩12,472 | -6.69% | 838.2만 |
| 2026.10.01 | ₩12,405 | ₩12,925 | ₩12,365 | ₩12,779 | +3.01% | 534만 |
| 2026.09.30 | ₩12,979 | ₩13,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,378 |
| -4.62% |
| 591.4만 |
| 2026.09.29 | ₩13,099 | ₩13,192 | ₩12,552 | ₩12,619 | -3.67% | 596.7만 |
|---|
| 2026.09.28 | ₩12,672 | ₩13,019 | ₩12,565 | ₩12,672 | 0.00% | 699.1만 |
|---|
| 2026.09.25 | ₩13,339 | ₩13,339 | ₩12,605 | ₩12,845 | -3.70% | 539.9만 |
|---|
| 2026.09.24 | ₩13,072 | ₩13,379 | ₩12,899 | ₩13,272 | +1.53% | 590.3만 |
|---|
| 2026.09.23 | ₩13,526 | ₩13,699 | ₩12,992 | ₩13,085 | -3.25% | 939.1만 |
|---|
| 2026.09.22 | ₩13,219 | ₩13,872 | ₩13,139 | ₩13,646 | +3.23% | 1613.1만 |
|---|
| 2026.09.21 | ₩13,325 | ₩13,499 | ₩12,832 | ₩13,312 | -0.10% | 1364.6만 |
|---|
| 2026.09.18 | ₩11,525 | ₩12,498 | ₩11,445 | ₩12,472 | +8.22% | 1620.9만 |
|---|
| 2026.09.17 | ₩10,898 | ₩11,458 | ₩10,804 | ₩11,018 | +1.10% | 821.7만 |
|---|
| 2026.09.16 | ₩11,151 | ₩11,218 | ₩10,418 | ₩10,644 | -4.55% | 704.1만 |
|---|
| 2026.09.15 | ₩11,698 | ₩11,738 | ₩10,818 | ₩11,111 | -5.02% | 847.3만 |
|---|
| 2026.09.14 | ₩11,698 | ₩12,325 | ₩11,658 | ₩12,205 | +4.33% | 926만 |
|---|
| 2026.09.11 | ₩11,618 | ₩12,659 | ₩11,378 | ₩11,845 | +1.95% | 1336.7만 |
|---|
| 2026.09.10 | ₩11,165 | ₩11,565 | ₩11,111 | ₩11,245 | +0.72% | 706.9만 |
|---|
| 2026.09.09 | ₩11,992 | ₩12,072 | ₩11,378 | ₩11,391 | -5.01% | 585.6만 |
|---|
| 2026.09.08 | ₩11,591 | ₩11,925 | ₩11,271 | ₩11,765 | +1.50% | 752.3만 |
|---|
| 2026.09.04 | ₩11,471 | ₩11,605 | ₩11,138 | ₩11,578 | +0.93% | 625.6만 |
|---|
| 2026.09.03 | ₩11,125 | ₩12,032 | ₩11,058 | ₩11,978 | +7.67% | 1322.4만 |
|---|
| 2026.09.02 | ₩10,684 | ₩11,031 | ₩10,524 | ₩10,804 | +1.12% | 619.1만 |
|---|
| 2026.09.01 | ₩11,058 | ₩11,285 | ₩10,778 | ₩10,871 | -1.69% | 653만 |
|---|
| 2026.08.31 | ₩10,991 | ₩11,538 | ₩10,818 | ₩11,511 | +4.73% | 772.2만 |
|---|
| 2026.08.28 | ₩11,538 | ₩11,685 | ₩10,831 | ₩10,938 | -5.20% | 790.6만 |
|---|
| 2026.08.27 | ₩11,271 | ₩12,085 | ₩11,191 | ₩11,845 | +5.09% | 1020.4만 |
|---|
| 2026.08.26 | ₩10,884 | ₩11,245 | ₩10,831 | ₩11,098 | +1.96% | 590.5만 |
|---|
| 2026.08.25 | ₩10,738 | ₩11,431 | ₩10,671 | ₩11,138 | +3.73% | 1209.9만 |
|---|
| 2026.08.24 | ₩10,751 | ₩11,391 | ₩10,698 | ₩11,031 | +2.61% | 1394.2만 |
|---|
| 2026.08.21 | ₩10,498 | ₩10,858 | ₩10,284 | ₩10,551 | +0.51% | 1498.6만 |
|---|
| 2026.08.20 | ₩10,071 | ₩10,231 | ₩9,564 | ₩10,124 | +0.53% | 1568.2만 |
|---|
| 2026.08.19 | ₩8,470 | ₩9,617 | ₩8,470 | ₩9,444 | +11.50% | 1888.1만 |
|---|
| 2026.08.18 | ₩8,430 | ₩8,577 | ₩8,217 | ₩8,390 | -0.47% | 867.9만 |
|---|
| 2026.08.17 | ₩8,363 | ₩8,710 | ₩8,323 | ₩8,684 | +3.83% | 670.2만 |
|---|
| 2026.08.14 | ₩8,363 | ₩8,403 | ₩8,030 | ₩8,350 | -0.16% | 555.7만 |
|---|
| 2026.08.13 | ₩8,243 | ₩8,483 | ₩8,097 | ₩8,430 | +2.27% | 658.5만 |
|---|
| 2026.08.12 | ₩8,483 | ₩8,483 | ₩8,190 | ₩8,243 | -2.83% | 547.2만 |
|---|
| 2026.08.11 | ₩8,283 | ₩8,390 | ₩8,043 | ₩8,310 | +0.32% | 424.3만 |
|---|
| 2026.08.10 | ₩8,523 | ₩8,537 | ₩7,990 | ₩8,243 | -3.29% | 741.6만 |
|---|
| 2026.08.07 | ₩8,550 | ₩8,630 | ₩8,363 | ₩8,577 | +0.31% | 493만 |
|---|
| 2026.08.06 | ₩8,350 | ₩8,630 | ₩8,257 | ₩8,390 | +0.48% | 472.8만 |
|---|
| 2026.08.05 | ₩8,310 | ₩8,564 | ₩8,177 | ₩8,483 | +2.09% | 476만 |
|---|
| 2026.08.04 | ₩8,243 | ₩8,443 | ₩8,110 | ₩8,430 | +2.27% | 643.7만 |
|---|
| 2026.08.03 | ₩8,070 | ₩8,377 | ₩7,923 | ₩8,297 | +2.81% | 707.6만 |
|---|
| 2026.07.31 | ₩8,443 | ₩8,523 | ₩7,843 | ₩8,163 | -3.32% | 926.2만 |
|---|
| 2026.07.30 | ₩8,403 | ₩8,710 | ₩8,363 | ₩8,550 | +1.75% | 912.6만 |
|---|
| 2026.07.29 | ₩8,564 | ₩8,604 | ₩8,137 | ₩8,190 | -4.36% | 765.4만 |
|---|
| 2026.07.28 | ₩8,150 | ₩8,710 | ₩7,990 | ₩8,590 | +5.40% | 1134.7만 |
|---|
| 2026.07.27 | ₩8,057 | ₩8,537 | ₩8,017 | ₩8,510 | +5.63% | 1017.1만 |
|---|
| 2026.07.24 | ₩8,030 | ₩8,083 | ₩7,603 | ₩7,750 | -3.49% | 670.7만 |
|---|
| 2026.07.23 | ₩8,203 | ₩8,390 | ₩7,950 | ₩8,003 | -2.44% | 593.6만 |
|---|
| 2026.07.22 | ₩8,270 | ₩8,657 | ₩8,243 | ₩8,430 | +1.94% | 643.4만 |
|---|
| 2026.07.21 | ₩8,350 | ₩8,510 | ₩8,270 | ₩8,363 | +0.16% | 874.6만 |
|---|
| 2026.07.20 | ₩7,696 | ₩8,350 | ₩7,656 | ₩8,190 | +6.41% | 1022만 |
|---|
| 2026.07.17 | ₩7,363 | ₩7,683 | ₩7,256 | ₩7,563 | +2.72% | 718.5만 |
|---|
| 2026.07.16 | ₩7,977 | ₩8,043 | ₩7,630 | ₩7,656 | -4.01% | 777.1만 |
|---|
| 2026.07.15 | ₩8,190 | ₩8,363 | ₩7,870 | ₩8,110 | -0.98% | 1295.4만 |
|---|
| 2026.07.14 | ₩7,590 | ₩7,977 | ₩7,523 | ₩7,937 | +4.57% | 1149.1만 |
|---|
| 2026.07.13 | ₩7,216 | ₩7,390 | ₩7,070 | ₩7,230 | +0.18% | 601.4만 |
|---|
| 2026.07.10 | ₩7,403 | ₩7,510 | ₩7,176 | ₩7,350 | -0.72% | 820.2만 |
|---|
| 2026.07.09 | ₩7,283 | ₩7,283 | ₩6,950 | ₩7,096 | -2.56% | 768.1만 |
|---|
| 2026.07.08 | ₩7,043 | ₩7,363 | ₩6,883 | ₩7,243 | +2.84% | 1040.9만 |
|---|
| 2026.07.07 | ₩7,443 | ₩7,536 | ₩7,136 | ₩7,270 | -2.33% | 887.6만 |
|---|
| 2026.07.06 | ₩7,030 | ₩7,630 | ₩6,990 | ₩7,563 | +7.59% | 996.6만 |
|---|
| 2026.07.02 | ₩7,136 | ₩7,510 | ₩7,043 | ₩7,083 | -0.75% | 1628.4만 |
|---|
| 2026.07.01 | ₩6,416 | ₩6,950 | ₩6,416 | ₩6,896 | +7.48% | 1232.2만 |
|---|
| 2026.06.30 | ₩6,416 | ₩6,523 | ₩6,296 | ₩6,403 | -0.21% | 736.3만 |
|---|
| 2026.06.29 | ₩6,429 | ₩6,629 | ₩6,109 | ₩6,563 | +2.07% | 945.9만 |
|---|
| 2026.06.26 | ₩5,962 | ₩6,483 | ₩5,949 | ₩6,416 | +7.61% | 3583.2만 |
|---|
| 2026.06.25 | ₩6,336 | ₩6,469 | ₩6,029 | ₩6,082 | -4.00% | 1183.7만 |
|---|
| 2026.06.24 | ₩6,656 | ₩6,669 | ₩6,176 | ₩6,296 | -5.41% | 1230.6만 |
|---|
| 2026.06.23 | ₩6,776 | ₩6,843 | ₩6,603 | ₩6,629 | -2.17% | 1081.2만 |
|---|
| 2026.06.22 | ₩7,256 | ₩7,483 | ₩7,056 | ₩7,083 | -2.39% | 1336.6만 |
|---|
| 2026.06.18 | ₩7,190 | ₩7,323 | ₩6,763 | ₩7,056 | -1.86% | 1068.6만 |
|---|
| 2026.06.17 | ₩7,336 | ₩7,696 | ₩7,150 | ₩7,150 | -2.55% | 880.2만 |
|---|
| 2026.06.16 | ₩7,763 | ₩7,817 | ₩7,390 | ₩7,443 | -4.12% | 710.1만 |
|---|
| 2026.06.15 | ₩7,883 | ₩8,123 | ₩7,737 | ₩7,737 | -1.86% | 1325.3만 |
|---|
| 2026.06.12 | ₩7,136 | ₩7,496 | ₩7,070 | ₩7,350 | +2.99% | 471.3만 |
|---|
| 2026.06.11 | ₩6,883 | ₩7,270 | ₩6,816 | ₩7,243 | +5.23% | 678.6만 |
|---|
| 2026.06.10 | ₩7,003 | ₩7,256 | ₩6,869 | ₩6,883 | -1.71% | 504.1만 |
|---|
| 2026.06.09 | ₩7,283 | ₩7,403 | ₩6,789 | ₩7,096 | -2.56% | 775.5만 |
|---|
| 2026.06.08 | ₩7,256 | ₩7,550 | ₩7,230 | ₩7,363 | +1.47% | 876.1만 |
|---|
| 2026.06.05 | ₩7,416 | ₩7,416 | ₩6,749 | ₩6,923 | -6.65% | 996.7만 |
|---|
| 2026.06.04 | ₩7,296 | ₩7,656 | ₩7,270 | ₩7,630 | +4.57% | 918.5만 |
|---|
| 2026.06.03 | ₩7,710 | ₩7,830 | ₩7,376 | ₩7,390 | -4.15% | 763.6만 |
|---|
| 2026.06.02 | ₩8,150 | ₩8,150 | ₩7,710 | ₩7,750 | -4.91% | 740.3만 |
|---|
| 2026.06.01 | ₩7,870 | ₩8,430 | ₩7,750 | ₩8,257 | +4.92% | 938.9만 |
|---|
| 2026.05.29 | ₩8,017 | ₩8,443 | ₩7,883 | ₩8,150 | +1.66% | 801.3만 |
|---|
| 2026.05.28 | ₩7,777 | ₩8,270 | ₩7,550 | ₩8,110 | +4.29% | 944만 |
|---|
| 2026.05.27 | ₩8,137 | ₩8,417 | ₩7,963 | ₩8,003 | -1.64% | 758.7만 |
|---|
| 2026.05.26 | ₩8,483 | ₩8,750 | ₩8,137 | ₩8,243 | -2.83% | 784.6만 |
|---|
| 2026.05.22 | ₩8,670 | ₩8,764 | ₩8,297 | ₩8,310 | -4.15% | 526.7만 |
|---|
| 2026.05.21 | ₩8,390 | ₩8,670 | ₩8,323 | ₩8,644 | +3.02% | 509만 |
|---|
| 2026.05.20 | ₩8,297 | ₩8,590 | ₩8,217 | ₩8,443 | +1.77% | 609.2만 |
|---|
| 2026.05.19 | ₩8,217 | ₩8,390 | ₩8,123 | ₩8,297 | +0.97% | 631.8만 |
|---|
| 2026.05.18 | ₩8,710 | ₩8,737 | ₩8,230 | ₩8,417 | -3.37% | 976.5만 |
|---|
| 2026.05.15 | ₩9,457 | ₩9,537 | ₩8,924 | ₩8,964 | -5.22% | 798.7만 |
|---|
| 2026.05.14 | ₩9,257 | ₩9,977 | ₩9,177 | ₩9,871 | +6.63% | 708.6만 |
|---|
| 2026.05.13 | ₩9,537 | ₩9,604 | ₩9,270 | ₩9,284 | -2.66% | 423.5만 |
|---|
| 2026.05.12 | ₩10,084 | ₩10,137 | ₩9,404 | ₩9,564 | -5.16% | 902.4만 |
|---|
| 2026.05.11 | ₩9,831 | ₩10,684 | ₩9,804 | ₩10,351 | +5.29% | 1002만 |
|---|
| 2026.05.08 | ₩9,857 | ₩10,084 | ₩9,631 | ₩9,924 | +0.68% | 609만 |
|---|
| 2026.05.07 | ₩10,137 | ₩10,178 | ₩9,791 | ₩9,937 | -1.97% | 447만 |
|---|
| 2026.05.06 | ₩10,338 | ₩10,511 | ₩10,191 | ₩10,311 | -0.26% | 612.9만 |
|---|
| 2026.05.05 | ₩10,298 | ₩10,324 | ₩9,951 | ₩10,137 | -1.55% | 437.6만 |
|---|
| 2026.05.04 | ₩9,737 | ₩10,338 | ₩9,737 | ₩10,097 | +3.70% | 1024.9만 |
|---|
| 2026.05.01 | ₩9,764 | ₩9,884 | ₩9,577 | ₩9,724 | -0.41% | 432.8만 |
|---|
| 2026.04.30 | ₩9,404 | ₩9,697 | ₩9,324 | ₩9,604 | +2.13% | 800.6만 |
|---|
| 2026.04.29 | ₩9,657 | ₩9,684 | ₩9,177 | ₩9,337 | -3.31% | 893.6만 |
|---|
| 2026.04.28 | ₩9,431 | ₩9,804 | ₩9,244 | ₩9,751 | +3.39% | 550만 |
|---|
| 2026.04.27 | ₩9,991 | ₩9,991 | ₩9,471 | ₩9,577 | -4.14% | 726.2만 |
|---|
| 2026.04.24 | ₩9,951 | ₩10,004 | ₩9,591 | ₩9,751 | -2.01% | 489.7만 |
|---|
| 2026.04.23 | ₩9,697 | ₩10,151 | ₩9,671 | ₩9,911 | +2.20% | 757.1만 |
|---|
| 2026.04.22 | ₩10,311 | ₩10,351 | ₩9,871 | ₩9,964 | -3.36% | 1538.3만 |
|---|
| 2026.04.21 | ₩10,444 | ₩10,444 | ₩9,764 | ₩9,817 | -6.00% | 680.6만 |
|---|
| 2026.04.20 | ₩10,137 | ₩10,404 | ₩9,817 | ₩10,391 | +2.50% | 1002.3만 |
|---|
| 2026.04.17 | ₩10,618 | ₩10,791 | ₩10,378 | ₩10,658 | +0.38% | 786.6만 |
|---|
| 2026.04.16 | ₩10,071 | ₩10,418 | ₩9,791 | ₩10,324 | +2.52% | 948.5만 |
|---|
| 2026.04.15 | ₩9,577 | ₩10,111 | ₩9,497 | ₩10,097 | +5.43% | 706.9만 |
|---|
| 2026.04.14 | ₩9,484 | ₩9,977 | ₩9,377 | ₩9,524 | +0.42% | 963.5만 |
|---|
| 2026.04.13 | ₩8,510 | ₩8,950 | ₩8,390 | ₩8,937 | +5.02% | 626.7만 |
|---|
| 2026.04.10 | ₩8,737 | ₩8,897 | ₩8,604 | ₩8,697 | -0.46% | 819.1만 |
|---|
| 2026.04.09 | ₩8,483 | ₩8,764 | ₩8,363 | ₩8,564 | +0.94% | 715.4만 |
|---|
| 2026.04.08 | ₩9,070 | ₩9,204 | ₩8,483 | ₩8,564 | -5.59% | 812.9만 |
|---|
| 2026.04.07 | ₩8,270 | ₩8,350 | ₩7,990 | ₩8,323 | +0.65% | 874.2만 |
|---|
| 2026.04.06 | ₩8,510 | ₩8,617 | ₩8,297 | ₩8,510 | 0.00% | 766.6만 |
|---|
| 2026.04.02 | ₩8,203 | ₩8,457 | ₩7,977 | ₩8,257 | +0.65% | 766.8만 |
|---|
| 2026.04.01 | ₩8,804 | ₩8,884 | ₩8,564 | ₩8,617 | -2.12% | 530.6만 |
|---|
| 2026.03.31 | ₩8,097 | ₩8,710 | ₩8,097 | ₩8,604 | +6.26% | 1158.4만 |
|---|
| 2026.03.30 | ₩8,310 | ₩8,430 | ₩7,950 | ₩8,017 | -3.53% | 565.2만 |
|---|
| 2026.03.27 | ₩8,470 | ₩8,670 | ₩8,003 | ₩8,057 | -4.88% | 1087.7만 |
|---|
| 2026.03.26 | ₩9,337 | ₩9,364 | ₩8,617 | ₩8,710 | -6.71% | 1029.4만 |
|---|
| 2026.03.25 | ₩9,831 | ₩10,097 | ₩9,484 | ₩9,711 | -1.22% | 603만 |
|---|
| 2026.03.24 | ₩9,871 | ₩10,057 | ₩9,484 | ₩9,564 | -3.11% | 393.4만 |
|---|
| 2026.03.23 | ₩9,871 | ₩10,204 | ₩9,844 | ₩10,017 | +1.49% | 459.6만 |
|---|
| 2026.03.20 | ₩10,244 | ₩10,311 | ₩9,751 | ₩9,871 | -3.65% | 365.4만 |
|---|
| 2026.03.19 | ₩10,218 | ₩10,378 | ₩10,004 | ₩10,244 | +0.26% | 360.5만 |
|---|
| 2026.03.18 | ₩10,804 | ₩10,951 | ₩10,471 | ₩10,498 | -2.84% | 507.7만 |
|---|
| 2026.03.17 | ₩11,071 | ₩11,218 | ₩10,858 | ₩11,085 | +0.12% | 377.1만 |
|---|
| 2026.03.16 | ₩10,724 | ₩11,071 | ₩10,671 | ₩10,938 | +1.99% | 563.2만 |
|---|
| 2026.03.13 | ₩10,458 | ₩10,778 | ₩9,937 | ₩10,044 | -3.95% | 441.3만 |
|---|
| 2026.03.12 | ₩10,017 | ₩10,271 | ₩9,804 | ₩9,977 | -0.40% | 424만 |
|---|
| 2026.03.11 | ₩9,937 | ₩10,431 | ₩9,817 | ₩10,124 | +1.88% | 412만 |
|---|
| 2026.03.10 | ₩10,218 | ₩10,364 | ₩9,764 | ₩9,857 | -3.52% | 502.3만 |
|---|
| 2026.03.09 | ₩9,977 | ₩10,178 | ₩9,764 | ₩10,137 | +1.60% | 664.3만 |
|---|
| 2026.03.06 | ₩10,191 | ₩10,231 | ₩9,617 | ₩9,817 | -3.66% | 687.4만 |
|---|
| 2026.03.05 | ₩10,524 | ₩10,778 | ₩10,218 | ₩10,578 | +0.51% | 898.7만 |
|---|
| 2026.03.04 | ₩10,324 | ₩11,045 | ₩10,204 | ₩10,844 | +5.04% | 1195.7만 |
|---|
| 2026.03.03 | ₩9,484 | ₩9,977 | ₩9,310 | ₩9,684 | +2.11% | 714.1만 |
|---|
| 2026.03.02 | ₩8,937 | ₩10,124 | ₩8,924 | ₩9,857 | +10.30% | 1042만 |
|---|
| 2026.02.27 | ₩9,257 | ₩9,337 | ₩8,897 | ₩9,097 | -1.73% | 398.1만 |
|---|
| 2026.02.26 | ₩9,871 | ₩9,951 | ₩9,297 | ₩9,617 | -2.57% | 819만 |
|---|
| 2026.02.25 | ₩9,190 | ₩10,044 | ₩9,137 | ₩9,924 | +7.98% | 869.8만 |
|---|
| 2026.02.24 | ₩8,417 | ₩8,817 | ₩8,243 | ₩8,737 | +3.80% | 664.3만 |
|---|
| 2026.02.23 | ₩8,670 | ₩8,817 | ₩8,457 | ₩8,657 | -0.15% | 606.9만 |
|---|
| 2026.02.20 | ₩8,990 | ₩9,297 | ₩8,910 | ₩8,964 | -0.30% | 349만 |
|---|
| 2026.02.19 | ₩8,790 | ₩9,110 | ₩8,577 | ₩9,070 | +3.19% | 460.4만 |
|---|
| 2026.02.18 | ₩8,964 | ₩9,190 | ₩8,697 | ₩8,804 | -1.79% | 696만 |
|---|
| 2026.02.17 | ₩8,937 | ₩9,017 | ₩8,510 | ₩8,884 | -0.60% | 628.7만 |
|---|
| 2026.02.13 | ₩8,710 | ₩9,324 | ₩8,710 | ₩9,137 | +4.90% | 577.8만 |
|---|
| 2026.02.12 | ₩8,924 | ₩9,044 | ₩8,390 | ₩8,724 | -2.24% | 649.5만 |
|---|
| 2026.02.11 | ₩8,830 | ₩8,977 | ₩8,497 | ₩8,830 | 0.00% | 699.1만 |
|---|
| 2026.02.10 | ₩9,150 | ₩9,377 | ₩8,844 | ₩8,870 | -3.06% | 615.2만 |
|---|
| 2026.02.09 | ₩9,190 | ₩9,764 | ₩9,070 | ₩9,484 | +3.19% | 688.5만 |
|---|
| 2026.02.06 | ₩8,697 | ₩9,471 | ₩8,670 | ₩9,377 | +7.82% | 975.8만 |
|---|
| 2026.02.05 | ₩8,937 | ₩9,137 | ₩7,977 | ₩8,097 | -9.40% | 1464만 |
|---|
| 2026.02.04 | ₩9,964 | ₩10,137 | ₩9,324 | ₩9,444 | -5.22% | 1061만 |
|---|
| 2026.02.03 | ₩10,351 | ₩10,364 | ₩9,457 | ₩10,218 | -1.29% | 869.6만 |
|---|
| 2026.02.02 | ₩10,884 | ₩11,125 | ₩10,284 | ₩10,391 | -4.53% | 1129.9만 |
|---|
| 2026.01.30 | ₩12,152 | ₩12,352 | ₩11,578 | ₩11,845 | -2.52% | 961.8만 |
|---|
| 2026.01.29 | ₩13,259 | ₩13,259 | ₩12,192 | ₩12,498 | -5.73% | 772.5만 |
|---|
| 2026.01.28 | ₩13,339 | ₩13,619 | ₩13,099 | ₩13,299 | -0.30% | 504.4만 |
|---|
| 2026.01.27 | ₩12,565 | ₩13,339 | ₩12,525 | ₩13,325 | +6.05% | 594.8만 |
|---|
| 2026.01.26 | ₩12,685 | ₩12,792 | ₩12,298 | ₩12,512 | -1.37% | 801.5만 |
|---|
| 2026.01.23 | ₩12,859 | ₩13,459 | ₩12,765 | ₩13,005 | +1.14% | 517.4만 |
|---|
| 2026.01.22 | ₩13,272 | ₩13,299 | ₩12,659 | ₩13,045 | -1.71% | 592.5만 |
|---|
| 2026.01.21 | ₩13,112 | ₩13,539 | ₩12,565 | ₩13,299 | +1.42% | 772.5만 |
|---|
| 2026.01.20 | ₩13,632 | ₩13,806 | ₩13,139 | ₩13,272 | -2.64% | 874.3만 |
|---|
| 2026.01.16 | ₩13,952 | ₩14,766 | ₩13,912 | ₩14,673 | +5.16% | 768.4만 |
|---|
| 2026.01.15 | ₩14,366 | ₩14,499 | ₩13,872 | ₩13,926 | -3.06% | 775.2만 |
|---|
| 2026.01.14 | ₩14,659 | ₩14,806 | ₩14,179 | ₩14,513 | -1.00% | 732.1만 |
|---|
| 2026.01.13 | ₩13,872 | ₩14,206 | ₩13,592 | ₩14,059 | +1.35% | 589.2만 |
|---|
| 2026.01.12 | ₩13,379 | ₩13,899 | ₩13,232 | ₩13,686 | +2.29% | 479.5만 |
|---|
| 2026.01.09 | ₩13,872 | ₩13,886 | ₩13,059 | ₩13,365 | -3.65% | 519.5만 |
|---|
| 2026.01.08 | ₩13,232 | ₩14,032 | ₩13,059 | ₩13,712 | +3.63% | 659.7만 |
|---|
| 2026.01.07 | ₩13,726 | ₩13,952 | ₩13,432 | ₩13,526 | -1.46% | 611.9만 |
|---|
| 2026.01.06 | ₩13,939 | ₩14,299 | ₩13,432 | ₩13,792 | -1.05% | 744.3만 |
|---|
| 2026.01.05 | ₩13,352 | ₩14,046 | ₩13,205 | ₩13,699 | +2.60% | 930만 |
|---|
| 2026.01.02 | ₩12,192 | ₩13,272 | ₩11,978 | ₩12,925 | +6.02% | 1076.1만 |
|---|
| 2025.12.31 | ₩11,805 | ₩11,978 | ₩11,591 | ₩11,925 | +1.02% | 925.1만 |
|---|
| 2025.12.30 | ₩11,805 | ₩12,152 | ₩11,685 | ₩11,725 | -0.68% | 861.7만 |
|---|
| 2025.12.29 | ₩11,738 | ₩12,232 | ₩11,698 | ₩11,952 | +1.82% | 1089.6만 |
|---|
| 2025.12.26 | ₩12,138 | ₩12,218 | ₩11,805 | ₩11,872 | -2.20% | 674.9만 |
|---|
| 2025.12.24 | ₩12,178 | ₩12,272 | ₩11,952 | ₩12,272 | +0.77% | 407.9만 |
|---|
| 2025.12.23 | ₩12,378 | ₩12,578 | ₩12,058 | ₩12,325 | -0.43% | 852.5만 |
|---|
| 2025.12.22 | ₩13,352 | ₩13,392 | ₩12,699 | ₩12,765 | -4.40% | 748.7만 |
|---|
| 2025.12.19 | ₩12,672 | ₩13,139 | ₩12,605 | ₩13,085 | +3.26% | 1009.1만 |
|---|
| 2025.12.18 | ₩12,739 | ₩13,179 | ₩12,018 | ₩12,032 | -5.55% | 818.9만 |
|---|
| 2025.12.17 | ₩12,645 | ₩13,379 | ₩12,338 | ₩12,365 | -2.22% | 921만 |
|---|
| 2025.12.16 | ₩12,632 | ₩13,059 | ₩12,512 | ₩12,952 | +2.53% | 768.6만 |
|---|
| 2025.12.15 | ₩13,966 | ₩14,072 | ₩12,632 | ₩12,685 | -9.17% | 1052.3만 |
|---|
| 2025.12.12 | ₩15,620 | ₩15,686 | ₩13,992 | ₩14,019 | -10.25% | 871만 |
|---|
| 2025.12.11 | ₩15,273 | ₩15,526 | ₩14,833 | ₩15,380 | +0.70% | 751만 |
|---|
| 2025.12.10 | ₩15,220 | ₩16,393 | ₩15,073 | ₩16,033 | +5.35% | 1068.3만 |
|---|
| 2025.12.09 | ₩14,566 | ₩16,113 | ₩14,499 | ₩15,473 | +6.23% | 993.8만 |
|---|
| 2025.12.08 | ₩14,859 | ₩15,140 | ₩14,339 | ₩14,753 | -0.72% | 803.1만 |
|---|
| 2025.12.05 | ₩14,406 | ₩14,833 | ₩14,152 | ₩14,299 | -0.74% | 701만 |
|---|
| 2025.12.04 | ₩14,219 | ₩14,886 | ₩13,992 | ₩14,886 | +4.69% | 908.7만 |
|---|
| 2025.12.03 | ₩13,512 | ₩14,286 | ₩13,405 | ₩14,126 | +4.54% | 812.2만 |
|---|
| 2025.12.02 | ₩13,152 | ₩14,046 | ₩13,072 | ₩13,299 | +1.12% | 1031.1만 |
|---|
| 2025.12.01 | ₩13,032 | ₩13,205 | ₩12,512 | ₩12,805 | -1.74% | 869만 |
|---|
| 2025.11.28 | ₩14,139 | ₩14,659 | ₩13,966 | ₩14,166 | +0.19% | 610.8만 |
|---|
| 2025.11.26 | ₩13,245 | ₩13,926 | ₩13,045 | ₩13,672 | +3.22% | 940.4만 |
|---|
| 2025.11.25 | ₩13,099 | ₩13,325 | ₩12,765 | ₩13,245 | +1.12% | 651.8만 |
|---|
| 2025.11.24 | ₩12,765 | ₩13,619 | ₩12,672 | ₩13,446 | +5.33% | 1106.5만 |
|---|
| 2025.11.21 | ₩12,192 | ₩12,832 | ₩11,685 | ₩12,699 | +4.16% | 1368.3만 |
|---|
| 2025.11.20 | ₩13,566 | ₩13,632 | ₩12,325 | ₩12,405 | -8.55% | 1379.4만 |
|---|
| 2025.11.19 | ₩13,912 | ₩14,166 | ₩13,019 | ₩13,165 | -5.37% | 1111만 |
|---|
| 2025.11.18 | ₩13,446 | ₩14,486 | ₩13,419 | ₩14,072 | +4.66% | 995.6만 |
|---|
| 2025.11.17 | ₩14,152 | ₩15,033 | ₩13,539 | ₩13,726 | -3.02% | 1377.4만 |
|---|
| 2025.11.14 | ₩14,126 | ₩14,779 | ₩14,072 | ₩14,526 | +2.83% | 1276.5만 |
|---|
| 2025.11.13 | ₩15,553 | ₩16,113 | ₩14,099 | ₩14,659 | -5.75% | 1405.1만 |
|---|
| 2025.11.12 | ₩15,900 | ₩16,140 | ₩15,033 | ₩15,433 | -2.94% | 1007.6만 |
|---|
| 2025.11.11 | ₩15,686 | ₩15,953 | ₩15,326 | ₩15,420 | -1.70% | 892.1만 |
|---|
| 2025.11.10 | ₩16,580 | ₩16,780 | ₩15,900 | ₩15,940 | -3.86% | 1132.7만 |
|---|
| 2025.11.07 | ₩14,419 | ₩16,233 | ₩14,273 | ₩15,953 | +10.64% | 1087만 |
|---|
| 2025.11.06 | ₩15,740 | ₩15,793 | ₩14,846 | ₩14,899 | -5.34% | 886.6만 |
|---|
| 2025.11.05 | ₩16,007 | ₩16,513 | ₩15,686 | ₩16,180 | +1.08% | 854만 |
|---|
| 2025.11.04 | ₩16,553 | ₩17,087 | ₩15,566 | ₩15,580 | -5.88% | 1509.6만 |
|---|
| 2025.11.03 | ₩17,607 | ₩17,914 | ₩16,914 | ₩17,460 | -0.83% | 1174.6만 |
|---|
| 2025.10.31 | ₩17,781 | ₩18,594 | ₩17,741 | ₩18,461 | +3.83% | 1270.2만 |
|---|
| 2025.10.30 | ₩17,621 | ₩17,821 | ₩16,980 | ₩17,034 | -3.33% | 1208.8만 |
|---|
| 2025.10.29 | ₩17,941 | ₩18,501 | ₩17,554 | ₩18,154 | +1.19% | 990.8만 |
|---|
| 2025.10.28 | ₩19,168 | ₩19,368 | ₩18,287 | ₩18,328 | -4.38% | 792.1만 |
|---|
| 2025.10.27 | ₩19,768 | ₩19,875 | ₩19,074 | ₩19,088 | -3.44% | 1025.3만 |
|---|
| 2025.10.24 | ₩18,741 | ₩18,861 | ₩18,328 | ₩18,568 | -0.93% | 1012.2만 |
|---|
| 2025.10.23 | ₩18,207 | ₩18,314 | ₩17,821 | ₩18,021 | -1.03% | 949.4만 |
|---|
| 2025.10.22 | ₩18,661 | ₩18,701 | ₩17,154 | ₩17,927 | -3.93% | 1808.2만 |
|---|
| 2025.10.21 | ₩19,408 | ₩20,062 | ₩18,954 | ₩19,128 | -1.44% | 1140만 |
|---|
| 2025.10.20 | ₩19,942 | ₩20,675 | ₩19,675 | ₩19,728 | -1.07% | 978.3만 |
|---|
| 2025.10.17 | ₩18,581 | ₩19,235 | ₩18,261 | ₩19,128 | +2.94% | 1453.2만 |
|---|
| 2025.10.16 | ₩21,302 | ₩21,609 | ₩19,288 | ₩19,435 | -8.77% | 1434만 |
|---|
| 2025.10.15 | ₩21,182 | ₩21,515 | ₩19,982 | ₩20,208 | -4.60% | 920.3만 |
|---|
| 2025.10.14 | ₩20,275 | ₩21,329 | ₩19,821 | ₩20,862 | +2.89% | 1051.2만 |
|---|
| 2025.10.13 | ₩20,902 | ₩21,609 | ₩20,155 | ₩21,515 | +2.94% | 1262만 |
|---|
| 2025.10.10 | ₩22,703 | ₩22,903 | ₩20,195 | ₩20,435 | -9.99% | 2117.2만 |
|---|