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 | ₩11,976 | ₩11,976 | ₩11,442 | ₩11,455 | -4.34% | 741.3만 |
| 2026.10.08 | ₩11,629 | ₩11,789 | ₩11,202 | ₩11,749 | +1.03% | 872.9만 |
| 2026.10.07 | ₩12,042 | ₩12,162 | ₩11,762 | ₩11,936 | -0.89% | 731.7만 |
| 2026.10.06 | ₩12,776 | ₩13,122 | ₩12,549 | ₩12,669 | -0.84% | 504.2만 |
| 2026.10.05 | ₩12,776 | ₩13,082 | ₩12,536 | ₩12,789 | +0.10% | 566.4만 |
| 2026.10.02 | ₩13,362 | ₩13,643 | ₩12,309 | ₩12,469 | -6.69% | 838.2만 |
| 2026.10.01 | ₩12,402 | ₩12,922 | ₩12,362 | ₩12,776 | +3.01% | 534만 |
| 2026.09.30 | ₩12,976 | ₩13,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,376 |
| -4.62% |
| 591.4만 |
| 2026.09.29 | ₩13,096 | ₩13,189 | ₩12,549 | ₩12,616 | -3.67% | 596.7만 |
|---|
| 2026.09.28 | ₩12,669 | ₩13,016 | ₩12,562 | ₩12,669 | 0.00% | 699.1만 |
|---|
| 2026.09.25 | ₩13,336 | ₩13,336 | ₩12,602 | ₩12,842 | -3.70% | 539.9만 |
|---|
| 2026.09.24 | ₩13,069 | ₩13,376 | ₩12,896 | ₩13,269 | +1.53% | 590.3만 |
|---|
| 2026.09.23 | ₩13,523 | ₩13,696 | ₩12,989 | ₩13,082 | -3.25% | 939.1만 |
|---|
| 2026.09.22 | ₩13,216 | ₩13,869 | ₩13,136 | ₩13,643 | +3.23% | 1613.1만 |
|---|
| 2026.09.21 | ₩13,322 | ₩13,496 | ₩12,829 | ₩13,309 | -0.10% | 1364.6만 |
|---|
| 2026.09.18 | ₩11,522 | ₩12,496 | ₩11,442 | ₩12,469 | +8.22% | 1620.9만 |
|---|
| 2026.09.17 | ₩10,895 | ₩11,455 | ₩10,802 | ₩11,015 | +1.10% | 821.7만 |
|---|
| 2026.09.16 | ₩11,149 | ₩11,215 | ₩10,415 | ₩10,642 | -4.55% | 704.1만 |
|---|
| 2026.09.15 | ₩11,695 | ₩11,736 | ₩10,815 | ₩11,109 | -5.02% | 847.3만 |
|---|
| 2026.09.14 | ₩11,695 | ₩12,322 | ₩11,655 | ₩12,202 | +4.33% | 926만 |
|---|
| 2026.09.11 | ₩11,615 | ₩12,656 | ₩11,375 | ₩11,842 | +1.95% | 1336.7만 |
|---|
| 2026.09.10 | ₩11,162 | ₩11,562 | ₩11,109 | ₩11,242 | +0.72% | 706.9만 |
|---|
| 2026.09.09 | ₩11,989 | ₩12,069 | ₩11,375 | ₩11,389 | -5.01% | 585.6만 |
|---|
| 2026.09.08 | ₩11,589 | ₩11,922 | ₩11,269 | ₩11,762 | +1.50% | 752.3만 |
|---|
| 2026.09.04 | ₩11,469 | ₩11,602 | ₩11,135 | ₩11,575 | +0.93% | 625.6만 |
|---|
| 2026.09.03 | ₩11,122 | ₩12,029 | ₩11,055 | ₩11,976 | +7.67% | 1322.4만 |
|---|
| 2026.09.02 | ₩10,682 | ₩11,029 | ₩10,522 | ₩10,802 | +1.12% | 619.1만 |
|---|
| 2026.09.01 | ₩11,055 | ₩11,282 | ₩10,775 | ₩10,869 | -1.69% | 653만 |
|---|
| 2026.08.31 | ₩10,989 | ₩11,535 | ₩10,815 | ₩11,509 | +4.73% | 772.2만 |
|---|
| 2026.08.28 | ₩11,535 | ₩11,682 | ₩10,829 | ₩10,935 | -5.20% | 790.6만 |
|---|
| 2026.08.27 | ₩11,269 | ₩12,082 | ₩11,189 | ₩11,842 | +5.09% | 1020.4만 |
|---|
| 2026.08.26 | ₩10,882 | ₩11,242 | ₩10,829 | ₩11,095 | +1.96% | 590.5만 |
|---|
| 2026.08.25 | ₩10,735 | ₩11,429 | ₩10,669 | ₩11,135 | +3.73% | 1209.9만 |
|---|
| 2026.08.24 | ₩10,749 | ₩11,389 | ₩10,695 | ₩11,029 | +2.61% | 1394.2만 |
|---|
| 2026.08.21 | ₩10,495 | ₩10,855 | ₩10,282 | ₩10,549 | +0.51% | 1498.6만 |
|---|
| 2026.08.20 | ₩10,069 | ₩10,229 | ₩9,562 | ₩10,122 | +0.53% | 1568.2만 |
|---|
| 2026.08.19 | ₩8,468 | ₩9,615 | ₩8,468 | ₩9,442 | +11.50% | 1888.1만 |
|---|
| 2026.08.18 | ₩8,428 | ₩8,575 | ₩8,215 | ₩8,388 | -0.47% | 867.9만 |
|---|
| 2026.08.17 | ₩8,362 | ₩8,708 | ₩8,322 | ₩8,682 | +3.83% | 670.2만 |
|---|
| 2026.08.14 | ₩8,362 | ₩8,402 | ₩8,028 | ₩8,348 | -0.16% | 555.7만 |
|---|
| 2026.08.13 | ₩8,242 | ₩8,482 | ₩8,095 | ₩8,428 | +2.27% | 658.5만 |
|---|
| 2026.08.12 | ₩8,482 | ₩8,482 | ₩8,188 | ₩8,242 | -2.83% | 547.2만 |
|---|
| 2026.08.11 | ₩8,282 | ₩8,388 | ₩8,041 | ₩8,308 | +0.32% | 424.3만 |
|---|
| 2026.08.10 | ₩8,522 | ₩8,535 | ₩7,988 | ₩8,242 | -3.29% | 741.6만 |
|---|
| 2026.08.07 | ₩8,548 | ₩8,628 | ₩8,362 | ₩8,575 | +0.31% | 493만 |
|---|
| 2026.08.06 | ₩8,348 | ₩8,628 | ₩8,255 | ₩8,388 | +0.48% | 472.8만 |
|---|
| 2026.08.05 | ₩8,308 | ₩8,562 | ₩8,175 | ₩8,482 | +2.09% | 476만 |
|---|
| 2026.08.04 | ₩8,242 | ₩8,442 | ₩8,108 | ₩8,428 | +2.27% | 643.7만 |
|---|
| 2026.08.03 | ₩8,068 | ₩8,375 | ₩7,921 | ₩8,295 | +2.81% | 707.6만 |
|---|
| 2026.07.31 | ₩8,442 | ₩8,522 | ₩7,841 | ₩8,162 | -3.32% | 926.2만 |
|---|
| 2026.07.30 | ₩8,402 | ₩8,708 | ₩8,362 | ₩8,548 | +1.75% | 912.6만 |
|---|
| 2026.07.29 | ₩8,562 | ₩8,602 | ₩8,135 | ₩8,188 | -4.36% | 765.4만 |
|---|
| 2026.07.28 | ₩8,148 | ₩8,708 | ₩7,988 | ₩8,588 | +5.40% | 1134.7만 |
|---|
| 2026.07.27 | ₩8,055 | ₩8,535 | ₩8,015 | ₩8,508 | +5.63% | 1017.1만 |
|---|
| 2026.07.24 | ₩8,028 | ₩8,081 | ₩7,601 | ₩7,748 | -3.49% | 670.7만 |
|---|
| 2026.07.23 | ₩8,202 | ₩8,388 | ₩7,948 | ₩8,001 | -2.44% | 593.6만 |
|---|
| 2026.07.22 | ₩8,268 | ₩8,655 | ₩8,242 | ₩8,428 | +1.94% | 643.4만 |
|---|
| 2026.07.21 | ₩8,348 | ₩8,508 | ₩8,268 | ₩8,362 | +0.16% | 874.6만 |
|---|
| 2026.07.20 | ₩7,695 | ₩8,348 | ₩7,655 | ₩8,188 | +6.41% | 1022만 |
|---|
| 2026.07.17 | ₩7,361 | ₩7,681 | ₩7,255 | ₩7,561 | +2.72% | 718.5만 |
|---|
| 2026.07.16 | ₩7,975 | ₩8,041 | ₩7,628 | ₩7,655 | -4.01% | 777.1만 |
|---|
| 2026.07.15 | ₩8,188 | ₩8,362 | ₩7,868 | ₩8,108 | -0.98% | 1295.4만 |
|---|
| 2026.07.14 | ₩7,588 | ₩7,975 | ₩7,521 | ₩7,935 | +4.57% | 1149.1만 |
|---|
| 2026.07.13 | ₩7,215 | ₩7,388 | ₩7,068 | ₩7,228 | +0.18% | 601.4만 |
|---|
| 2026.07.10 | ₩7,401 | ₩7,508 | ₩7,175 | ₩7,348 | -0.72% | 820.2만 |
|---|
| 2026.07.09 | ₩7,281 | ₩7,281 | ₩6,948 | ₩7,095 | -2.56% | 768.1만 |
|---|
| 2026.07.08 | ₩7,041 | ₩7,361 | ₩6,881 | ₩7,241 | +2.84% | 1040.9만 |
|---|
| 2026.07.07 | ₩7,441 | ₩7,535 | ₩7,135 | ₩7,268 | -2.33% | 887.6만 |
|---|
| 2026.07.06 | ₩7,028 | ₩7,628 | ₩6,988 | ₩7,561 | +7.59% | 996.6만 |
|---|
| 2026.07.02 | ₩7,135 | ₩7,508 | ₩7,041 | ₩7,081 | -0.75% | 1628.4만 |
|---|
| 2026.07.01 | ₩6,415 | ₩6,948 | ₩6,415 | ₩6,895 | +7.48% | 1232.2만 |
|---|
| 2026.06.30 | ₩6,415 | ₩6,521 | ₩6,294 | ₩6,401 | -0.21% | 736.3만 |
|---|
| 2026.06.29 | ₩6,428 | ₩6,628 | ₩6,108 | ₩6,561 | +2.07% | 945.9만 |
|---|
| 2026.06.26 | ₩5,961 | ₩6,481 | ₩5,948 | ₩6,415 | +7.61% | 3583.2만 |
|---|
| 2026.06.25 | ₩6,335 | ₩6,468 | ₩6,028 | ₩6,081 | -4.00% | 1183.7만 |
|---|
| 2026.06.24 | ₩6,655 | ₩6,668 | ₩6,174 | ₩6,294 | -5.41% | 1230.6만 |
|---|
| 2026.06.23 | ₩6,775 | ₩6,841 | ₩6,601 | ₩6,628 | -2.17% | 1081.2만 |
|---|
| 2026.06.22 | ₩7,255 | ₩7,481 | ₩7,055 | ₩7,081 | -2.39% | 1336.6만 |
|---|
| 2026.06.18 | ₩7,188 | ₩7,321 | ₩6,761 | ₩7,055 | -1.86% | 1068.6만 |
|---|
| 2026.06.17 | ₩7,335 | ₩7,695 | ₩7,148 | ₩7,148 | -2.55% | 880.2만 |
|---|
| 2026.06.16 | ₩7,761 | ₩7,815 | ₩7,388 | ₩7,441 | -4.12% | 710.1만 |
|---|
| 2026.06.15 | ₩7,881 | ₩8,122 | ₩7,735 | ₩7,735 | -1.86% | 1325.3만 |
|---|
| 2026.06.12 | ₩7,135 | ₩7,495 | ₩7,068 | ₩7,348 | +2.99% | 471.3만 |
|---|
| 2026.06.11 | ₩6,881 | ₩7,268 | ₩6,815 | ₩7,241 | +5.23% | 678.6만 |
|---|
| 2026.06.10 | ₩7,001 | ₩7,255 | ₩6,868 | ₩6,881 | -1.71% | 504.1만 |
|---|
| 2026.06.09 | ₩7,281 | ₩7,401 | ₩6,788 | ₩7,095 | -2.56% | 775.5만 |
|---|
| 2026.06.08 | ₩7,255 | ₩7,548 | ₩7,228 | ₩7,361 | +1.47% | 876.1만 |
|---|
| 2026.06.05 | ₩7,415 | ₩7,415 | ₩6,748 | ₩6,921 | -6.65% | 996.7만 |
|---|
| 2026.06.04 | ₩7,295 | ₩7,655 | ₩7,268 | ₩7,628 | +4.57% | 918.5만 |
|---|
| 2026.06.03 | ₩7,708 | ₩7,828 | ₩7,375 | ₩7,388 | -4.15% | 763.6만 |
|---|
| 2026.06.02 | ₩8,148 | ₩8,148 | ₩7,708 | ₩7,748 | -4.91% | 740.3만 |
|---|
| 2026.06.01 | ₩7,868 | ₩8,428 | ₩7,748 | ₩8,255 | +4.92% | 938.9만 |
|---|
| 2026.05.29 | ₩8,015 | ₩8,442 | ₩7,881 | ₩8,148 | +1.66% | 801.3만 |
|---|
| 2026.05.28 | ₩7,775 | ₩8,268 | ₩7,548 | ₩8,108 | +4.29% | 944만 |
|---|
| 2026.05.27 | ₩8,135 | ₩8,415 | ₩7,961 | ₩8,001 | -1.64% | 758.7만 |
|---|
| 2026.05.26 | ₩8,482 | ₩8,748 | ₩8,135 | ₩8,242 | -2.83% | 784.6만 |
|---|
| 2026.05.22 | ₩8,668 | ₩8,762 | ₩8,295 | ₩8,308 | -4.15% | 526.7만 |
|---|
| 2026.05.21 | ₩8,388 | ₩8,668 | ₩8,322 | ₩8,642 | +3.02% | 509만 |
|---|
| 2026.05.20 | ₩8,295 | ₩8,588 | ₩8,215 | ₩8,442 | +1.77% | 609.2만 |
|---|
| 2026.05.19 | ₩8,215 | ₩8,388 | ₩8,122 | ₩8,295 | +0.97% | 631.8만 |
|---|
| 2026.05.18 | ₩8,708 | ₩8,735 | ₩8,228 | ₩8,415 | -3.37% | 976.5만 |
|---|
| 2026.05.15 | ₩9,455 | ₩9,535 | ₩8,922 | ₩8,962 | -5.22% | 798.7만 |
|---|
| 2026.05.14 | ₩9,255 | ₩9,975 | ₩9,175 | ₩9,868 | +6.63% | 708.6만 |
|---|
| 2026.05.13 | ₩9,535 | ₩9,602 | ₩9,268 | ₩9,282 | -2.66% | 423.5만 |
|---|
| 2026.05.12 | ₩10,082 | ₩10,135 | ₩9,402 | ₩9,562 | -5.16% | 902.4만 |
|---|
| 2026.05.11 | ₩9,828 | ₩10,682 | ₩9,802 | ₩10,349 | +5.29% | 1002만 |
|---|
| 2026.05.08 | ₩9,855 | ₩10,082 | ₩9,628 | ₩9,922 | +0.68% | 609만 |
|---|
| 2026.05.07 | ₩10,135 | ₩10,175 | ₩9,788 | ₩9,935 | -1.97% | 447만 |
|---|
| 2026.05.06 | ₩10,335 | ₩10,509 | ₩10,189 | ₩10,309 | -0.26% | 612.9만 |
|---|
| 2026.05.05 | ₩10,295 | ₩10,322 | ₩9,949 | ₩10,135 | -1.55% | 437.6만 |
|---|
| 2026.05.04 | ₩9,735 | ₩10,335 | ₩9,735 | ₩10,095 | +3.70% | 1024.9만 |
|---|
| 2026.05.01 | ₩9,762 | ₩9,882 | ₩9,575 | ₩9,722 | -0.41% | 432.8만 |
|---|
| 2026.04.30 | ₩9,402 | ₩9,695 | ₩9,322 | ₩9,602 | +2.13% | 800.6만 |
|---|
| 2026.04.29 | ₩9,655 | ₩9,682 | ₩9,175 | ₩9,335 | -3.31% | 893.6만 |
|---|
| 2026.04.28 | ₩9,428 | ₩9,802 | ₩9,242 | ₩9,748 | +3.39% | 550만 |
|---|
| 2026.04.27 | ₩9,989 | ₩9,989 | ₩9,468 | ₩9,575 | -4.14% | 726.2만 |
|---|
| 2026.04.24 | ₩9,949 | ₩10,002 | ₩9,588 | ₩9,748 | -2.01% | 489.7만 |
|---|
| 2026.04.23 | ₩9,695 | ₩10,149 | ₩9,668 | ₩9,908 | +2.20% | 757.1만 |
|---|
| 2026.04.22 | ₩10,309 | ₩10,349 | ₩9,868 | ₩9,962 | -3.36% | 1538.3만 |
|---|
| 2026.04.21 | ₩10,442 | ₩10,442 | ₩9,762 | ₩9,815 | -6.00% | 680.6만 |
|---|
| 2026.04.20 | ₩10,135 | ₩10,402 | ₩9,815 | ₩10,389 | +2.50% | 1002.3만 |
|---|
| 2026.04.17 | ₩10,615 | ₩10,789 | ₩10,375 | ₩10,655 | +0.38% | 786.6만 |
|---|
| 2026.04.16 | ₩10,069 | ₩10,415 | ₩9,788 | ₩10,322 | +2.52% | 948.5만 |
|---|
| 2026.04.15 | ₩9,575 | ₩10,109 | ₩9,495 | ₩10,095 | +5.43% | 706.9만 |
|---|
| 2026.04.14 | ₩9,482 | ₩9,975 | ₩9,375 | ₩9,522 | +0.42% | 963.5만 |
|---|
| 2026.04.13 | ₩8,508 | ₩8,948 | ₩8,388 | ₩8,935 | +5.02% | 626.7만 |
|---|
| 2026.04.10 | ₩8,735 | ₩8,895 | ₩8,602 | ₩8,695 | -0.46% | 819.1만 |
|---|
| 2026.04.09 | ₩8,482 | ₩8,762 | ₩8,362 | ₩8,562 | +0.94% | 715.4만 |
|---|
| 2026.04.08 | ₩9,068 | ₩9,202 | ₩8,482 | ₩8,562 | -5.59% | 812.9만 |
|---|
| 2026.04.07 | ₩8,268 | ₩8,348 | ₩7,988 | ₩8,322 | +0.65% | 874.2만 |
|---|
| 2026.04.06 | ₩8,508 | ₩8,615 | ₩8,295 | ₩8,508 | 0.00% | 766.6만 |
|---|
| 2026.04.02 | ₩8,202 | ₩8,455 | ₩7,975 | ₩8,255 | +0.65% | 766.8만 |
|---|
| 2026.04.01 | ₩8,802 | ₩8,882 | ₩8,562 | ₩8,615 | -2.12% | 530.6만 |
|---|
| 2026.03.31 | ₩8,095 | ₩8,708 | ₩8,095 | ₩8,602 | +6.26% | 1158.4만 |
|---|
| 2026.03.30 | ₩8,308 | ₩8,428 | ₩7,948 | ₩8,015 | -3.53% | 565.2만 |
|---|
| 2026.03.27 | ₩8,468 | ₩8,668 | ₩8,001 | ₩8,055 | -4.88% | 1087.7만 |
|---|
| 2026.03.26 | ₩9,335 | ₩9,362 | ₩8,615 | ₩8,708 | -6.71% | 1029.4만 |
|---|
| 2026.03.25 | ₩9,828 | ₩10,095 | ₩9,482 | ₩9,708 | -1.22% | 603만 |
|---|
| 2026.03.24 | ₩9,868 | ₩10,055 | ₩9,482 | ₩9,562 | -3.11% | 393.4만 |
|---|
| 2026.03.23 | ₩9,868 | ₩10,202 | ₩9,842 | ₩10,015 | +1.49% | 459.6만 |
|---|
| 2026.03.20 | ₩10,242 | ₩10,309 | ₩9,748 | ₩9,868 | -3.65% | 365.4만 |
|---|
| 2026.03.19 | ₩10,215 | ₩10,375 | ₩10,002 | ₩10,242 | +0.26% | 360.5만 |
|---|
| 2026.03.18 | ₩10,802 | ₩10,949 | ₩10,469 | ₩10,495 | -2.84% | 507.7만 |
|---|
| 2026.03.17 | ₩11,069 | ₩11,215 | ₩10,855 | ₩11,082 | +0.12% | 377.1만 |
|---|
| 2026.03.16 | ₩10,722 | ₩11,069 | ₩10,669 | ₩10,935 | +1.99% | 563.2만 |
|---|
| 2026.03.13 | ₩10,455 | ₩10,775 | ₩9,935 | ₩10,042 | -3.95% | 441.3만 |
|---|
| 2026.03.12 | ₩10,015 | ₩10,269 | ₩9,802 | ₩9,975 | -0.40% | 424만 |
|---|
| 2026.03.11 | ₩9,935 | ₩10,429 | ₩9,815 | ₩10,122 | +1.88% | 412만 |
|---|
| 2026.03.10 | ₩10,215 | ₩10,362 | ₩9,762 | ₩9,855 | -3.52% | 502.3만 |
|---|
| 2026.03.09 | ₩9,975 | ₩10,175 | ₩9,762 | ₩10,135 | +1.60% | 664.3만 |
|---|
| 2026.03.06 | ₩10,189 | ₩10,229 | ₩9,615 | ₩9,815 | -3.66% | 687.4만 |
|---|
| 2026.03.05 | ₩10,522 | ₩10,775 | ₩10,215 | ₩10,575 | +0.51% | 898.7만 |
|---|
| 2026.03.04 | ₩10,322 | ₩11,042 | ₩10,202 | ₩10,842 | +5.04% | 1195.7만 |
|---|
| 2026.03.03 | ₩9,482 | ₩9,975 | ₩9,308 | ₩9,682 | +2.11% | 714.1만 |
|---|
| 2026.03.02 | ₩8,935 | ₩10,122 | ₩8,922 | ₩9,855 | +10.30% | 1042만 |
|---|
| 2026.02.27 | ₩9,255 | ₩9,335 | ₩8,895 | ₩9,095 | -1.73% | 398.1만 |
|---|
| 2026.02.26 | ₩9,868 | ₩9,949 | ₩9,295 | ₩9,615 | -2.57% | 819만 |
|---|
| 2026.02.25 | ₩9,188 | ₩10,042 | ₩9,135 | ₩9,922 | +7.98% | 869.8만 |
|---|
| 2026.02.24 | ₩8,415 | ₩8,815 | ₩8,242 | ₩8,735 | +3.80% | 664.3만 |
|---|
| 2026.02.23 | ₩8,668 | ₩8,815 | ₩8,455 | ₩8,655 | -0.15% | 606.9만 |
|---|
| 2026.02.20 | ₩8,988 | ₩9,295 | ₩8,908 | ₩8,962 | -0.30% | 349만 |
|---|
| 2026.02.19 | ₩8,788 | ₩9,108 | ₩8,575 | ₩9,068 | +3.19% | 460.4만 |
|---|
| 2026.02.18 | ₩8,962 | ₩9,188 | ₩8,695 | ₩8,802 | -1.79% | 696만 |
|---|
| 2026.02.17 | ₩8,935 | ₩9,015 | ₩8,508 | ₩8,882 | -0.60% | 628.7만 |
|---|
| 2026.02.13 | ₩8,708 | ₩9,322 | ₩8,708 | ₩9,135 | +4.90% | 577.8만 |
|---|
| 2026.02.12 | ₩8,922 | ₩9,042 | ₩8,388 | ₩8,722 | -2.24% | 649.5만 |
|---|
| 2026.02.11 | ₩8,828 | ₩8,975 | ₩8,495 | ₩8,828 | 0.00% | 699.1만 |
|---|
| 2026.02.10 | ₩9,148 | ₩9,375 | ₩8,842 | ₩8,868 | -3.06% | 615.2만 |
|---|
| 2026.02.09 | ₩9,188 | ₩9,762 | ₩9,068 | ₩9,482 | +3.19% | 688.5만 |
|---|
| 2026.02.06 | ₩8,695 | ₩9,468 | ₩8,668 | ₩9,375 | +7.82% | 975.8만 |
|---|
| 2026.02.05 | ₩8,935 | ₩9,135 | ₩7,975 | ₩8,095 | -9.40% | 1464만 |
|---|
| 2026.02.04 | ₩9,962 | ₩10,135 | ₩9,322 | ₩9,442 | -5.22% | 1061만 |
|---|
| 2026.02.03 | ₩10,349 | ₩10,362 | ₩9,455 | ₩10,215 | -1.29% | 869.6만 |
|---|
| 2026.02.02 | ₩10,882 | ₩11,122 | ₩10,282 | ₩10,389 | -4.53% | 1129.9만 |
|---|
| 2026.01.30 | ₩12,149 | ₩12,349 | ₩11,575 | ₩11,842 | -2.52% | 961.8만 |
|---|
| 2026.01.29 | ₩13,256 | ₩13,256 | ₩12,189 | ₩12,496 | -5.73% | 772.5만 |
|---|
| 2026.01.28 | ₩13,336 | ₩13,616 | ₩13,096 | ₩13,296 | -0.30% | 504.4만 |
|---|
| 2026.01.27 | ₩12,562 | ₩13,336 | ₩12,522 | ₩13,322 | +6.05% | 594.8만 |
|---|
| 2026.01.26 | ₩12,682 | ₩12,789 | ₩12,296 | ₩12,509 | -1.37% | 801.5만 |
|---|
| 2026.01.23 | ₩12,856 | ₩13,456 | ₩12,762 | ₩13,002 | +1.14% | 517.4만 |
|---|
| 2026.01.22 | ₩13,269 | ₩13,296 | ₩12,656 | ₩13,042 | -1.71% | 592.5만 |
|---|
| 2026.01.21 | ₩13,109 | ₩13,536 | ₩12,562 | ₩13,296 | +1.42% | 772.5만 |
|---|
| 2026.01.20 | ₩13,629 | ₩13,803 | ₩13,136 | ₩13,269 | -2.64% | 874.3만 |
|---|
| 2026.01.16 | ₩13,949 | ₩14,763 | ₩13,909 | ₩14,669 | +5.16% | 768.4만 |
|---|
| 2026.01.15 | ₩14,363 | ₩14,496 | ₩13,869 | ₩13,923 | -3.06% | 775.2만 |
|---|
| 2026.01.14 | ₩14,656 | ₩14,803 | ₩14,176 | ₩14,509 | -1.00% | 732.1만 |
|---|
| 2026.01.13 | ₩13,869 | ₩14,203 | ₩13,589 | ₩14,056 | +1.35% | 589.2만 |
|---|
| 2026.01.12 | ₩13,376 | ₩13,896 | ₩13,229 | ₩13,683 | +2.29% | 479.5만 |
|---|
| 2026.01.09 | ₩13,869 | ₩13,883 | ₩13,056 | ₩13,362 | -3.65% | 519.5만 |
|---|
| 2026.01.08 | ₩13,229 | ₩14,029 | ₩13,056 | ₩13,709 | +3.63% | 659.7만 |
|---|
| 2026.01.07 | ₩13,723 | ₩13,949 | ₩13,429 | ₩13,523 | -1.46% | 611.9만 |
|---|
| 2026.01.06 | ₩13,936 | ₩14,296 | ₩13,429 | ₩13,789 | -1.05% | 744.3만 |
|---|
| 2026.01.05 | ₩13,349 | ₩14,043 | ₩13,202 | ₩13,696 | +2.60% | 930만 |
|---|
| 2026.01.02 | ₩12,189 | ₩13,269 | ₩11,976 | ₩12,922 | +6.02% | 1076.1만 |
|---|
| 2025.12.31 | ₩11,802 | ₩11,976 | ₩11,589 | ₩11,922 | +1.02% | 925.1만 |
|---|
| 2025.12.30 | ₩11,802 | ₩12,149 | ₩11,682 | ₩11,722 | -0.68% | 861.7만 |
|---|
| 2025.12.29 | ₩11,736 | ₩12,229 | ₩11,695 | ₩11,949 | +1.82% | 1089.6만 |
|---|
| 2025.12.26 | ₩12,136 | ₩12,216 | ₩11,802 | ₩11,869 | -2.20% | 674.9만 |
|---|
| 2025.12.24 | ₩12,176 | ₩12,269 | ₩11,949 | ₩12,269 | +0.77% | 407.9만 |
|---|
| 2025.12.23 | ₩12,376 | ₩12,576 | ₩12,056 | ₩12,322 | -0.43% | 852.5만 |
|---|
| 2025.12.22 | ₩13,349 | ₩13,389 | ₩12,696 | ₩12,762 | -4.40% | 748.7만 |
|---|
| 2025.12.19 | ₩12,669 | ₩13,136 | ₩12,602 | ₩13,082 | +3.26% | 1009.1만 |
|---|
| 2025.12.18 | ₩12,736 | ₩13,176 | ₩12,016 | ₩12,029 | -5.55% | 818.9만 |
|---|
| 2025.12.17 | ₩12,642 | ₩13,376 | ₩12,336 | ₩12,362 | -2.22% | 921만 |
|---|
| 2025.12.16 | ₩12,629 | ₩13,056 | ₩12,509 | ₩12,949 | +2.53% | 768.6만 |
|---|
| 2025.12.15 | ₩13,963 | ₩14,069 | ₩12,629 | ₩12,682 | -9.17% | 1052.3만 |
|---|
| 2025.12.12 | ₩15,616 | ₩15,683 | ₩13,989 | ₩14,016 | -10.25% | 871만 |
|---|
| 2025.12.11 | ₩15,269 | ₩15,523 | ₩14,829 | ₩15,376 | +0.70% | 751만 |
|---|
| 2025.12.10 | ₩15,216 | ₩16,390 | ₩15,069 | ₩16,030 | +5.35% | 1068.3만 |
|---|
| 2025.12.09 | ₩14,563 | ₩16,110 | ₩14,496 | ₩15,470 | +6.23% | 993.8만 |
|---|
| 2025.12.08 | ₩14,856 | ₩15,136 | ₩14,336 | ₩14,749 | -0.72% | 803.1만 |
|---|
| 2025.12.05 | ₩14,403 | ₩14,829 | ₩14,149 | ₩14,296 | -0.74% | 701만 |
|---|
| 2025.12.04 | ₩14,216 | ₩14,883 | ₩13,989 | ₩14,883 | +4.69% | 908.7만 |
|---|
| 2025.12.03 | ₩13,509 | ₩14,283 | ₩13,402 | ₩14,123 | +4.54% | 812.2만 |
|---|
| 2025.12.02 | ₩13,149 | ₩14,043 | ₩13,069 | ₩13,296 | +1.12% | 1031.1만 |
|---|
| 2025.12.01 | ₩13,029 | ₩13,202 | ₩12,509 | ₩12,802 | -1.74% | 869만 |
|---|
| 2025.11.28 | ₩14,136 | ₩14,656 | ₩13,963 | ₩14,163 | +0.19% | 610.8만 |
|---|
| 2025.11.26 | ₩13,242 | ₩13,923 | ₩13,042 | ₩13,669 | +3.22% | 940.4만 |
|---|
| 2025.11.25 | ₩13,096 | ₩13,322 | ₩12,762 | ₩13,242 | +1.12% | 651.8만 |
|---|
| 2025.11.24 | ₩12,762 | ₩13,616 | ₩12,669 | ₩13,442 | +5.33% | 1106.5만 |
|---|
| 2025.11.21 | ₩12,189 | ₩12,829 | ₩11,682 | ₩12,696 | +4.16% | 1368.3만 |
|---|
| 2025.11.20 | ₩13,563 | ₩13,629 | ₩12,322 | ₩12,402 | -8.55% | 1379.4만 |
|---|
| 2025.11.19 | ₩13,909 | ₩14,163 | ₩13,016 | ₩13,162 | -5.37% | 1111만 |
|---|
| 2025.11.18 | ₩13,442 | ₩14,483 | ₩13,416 | ₩14,069 | +4.66% | 995.6만 |
|---|
| 2025.11.17 | ₩14,149 | ₩15,029 | ₩13,536 | ₩13,723 | -3.02% | 1377.4만 |
|---|
| 2025.11.14 | ₩14,123 | ₩14,776 | ₩14,069 | ₩14,523 | +2.83% | 1276.5만 |
|---|
| 2025.11.13 | ₩15,550 | ₩16,110 | ₩14,096 | ₩14,656 | -5.75% | 1405.1만 |
|---|
| 2025.11.12 | ₩15,896 | ₩16,136 | ₩15,029 | ₩15,430 | -2.94% | 1007.6만 |
|---|
| 2025.11.11 | ₩15,683 | ₩15,950 | ₩15,323 | ₩15,416 | -1.70% | 892.1만 |
|---|
| 2025.11.10 | ₩16,576 | ₩16,776 | ₩15,896 | ₩15,936 | -3.86% | 1132.7만 |
|---|
| 2025.11.07 | ₩14,416 | ₩16,230 | ₩14,269 | ₩15,950 | +10.64% | 1087만 |
|---|
| 2025.11.06 | ₩15,736 | ₩15,790 | ₩14,843 | ₩14,896 | -5.34% | 886.6만 |
|---|
| 2025.11.05 | ₩16,003 | ₩16,510 | ₩15,683 | ₩16,176 | +1.08% | 854만 |
|---|
| 2025.11.04 | ₩16,550 | ₩17,083 | ₩15,563 | ₩15,576 | -5.88% | 1509.6만 |
|---|
| 2025.11.03 | ₩17,603 | ₩17,910 | ₩16,910 | ₩17,457 | -0.83% | 1174.6만 |
|---|
| 2025.10.31 | ₩17,777 | ₩18,590 | ₩17,737 | ₩18,457 | +3.83% | 1270.2만 |
|---|
| 2025.10.30 | ₩17,617 | ₩17,817 | ₩16,976 | ₩17,030 | -3.33% | 1208.8만 |
|---|
| 2025.10.29 | ₩17,937 | ₩18,497 | ₩17,550 | ₩18,150 | +1.19% | 990.8만 |
|---|
| 2025.10.28 | ₩19,164 | ₩19,364 | ₩18,283 | ₩18,323 | -4.38% | 792.1만 |
|---|
| 2025.10.27 | ₩19,764 | ₩19,870 | ₩19,070 | ₩19,084 | -3.44% | 1025.3만 |
|---|
| 2025.10.24 | ₩18,737 | ₩18,857 | ₩18,323 | ₩18,563 | -0.93% | 1012.2만 |
|---|
| 2025.10.23 | ₩18,203 | ₩18,310 | ₩17,817 | ₩18,017 | -1.03% | 949.4만 |
|---|
| 2025.10.22 | ₩18,657 | ₩18,697 | ₩17,150 | ₩17,923 | -3.93% | 1808.2만 |
|---|
| 2025.10.21 | ₩19,404 | ₩20,057 | ₩18,950 | ₩19,124 | -1.44% | 1140만 |
|---|
| 2025.10.20 | ₩19,937 | ₩20,670 | ₩19,670 | ₩19,724 | -1.07% | 978.3만 |
|---|
| 2025.10.17 | ₩18,577 | ₩19,230 | ₩18,257 | ₩19,124 | +2.94% | 1453.2만 |
|---|
| 2025.10.16 | ₩21,297 | ₩21,604 | ₩19,284 | ₩19,430 | -8.77% | 1434만 |
|---|
| 2025.10.15 | ₩21,177 | ₩21,511 | ₩19,977 | ₩20,204 | -4.60% | 920.3만 |
|---|
| 2025.10.14 | ₩20,270 | ₩21,324 | ₩19,817 | ₩20,857 | +2.89% | 1051.2만 |
|---|
| 2025.10.13 | ₩20,897 | ₩21,604 | ₩20,150 | ₩21,511 | +2.94% | 1262만 |
|---|
| 2025.10.10 | ₩22,698 | ₩22,898 | ₩20,190 | ₩20,430 | -9.99% | 2117.2만 |
|---|