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 | ₩11,977 | ₩11,977 | ₩11,444 | ₩11,457 | -4.34% | 741.3만 |
| 2026.10.08 | ₩11,631 | ₩11,791 | ₩11,204 | ₩11,751 | +1.03% | 872.9만 |
| 2026.10.07 | ₩12,044 | ₩12,164 | ₩11,764 | ₩11,937 | -0.89% | 731.7만 |
| 2026.10.06 | ₩12,778 | ₩13,124 | ₩12,551 | ₩12,671 | -0.84% | 504.2만 |
| 2026.10.05 | ₩12,778 | ₩13,084 | ₩12,538 | ₩12,791 | +0.10% | 566.4만 |
| 2026.10.02 | ₩13,364 | ₩13,645 | ₩12,311 | ₩12,471 | -6.69% | 838.2만 |
| 2026.10.01 | ₩12,404 | ₩12,924 | ₩12,364 | ₩12,778 | +3.01% | 534만 |
| 2026.09.30 | ₩12,978 | ₩13,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,377 |
| -4.62% |
| 591.4만 |
| 2026.09.29 | ₩13,098 | ₩13,191 | ₩12,551 | ₩12,618 | -3.67% | 596.7만 |
|---|
| 2026.09.28 | ₩12,671 | ₩13,018 | ₩12,564 | ₩12,671 | 0.00% | 699.1만 |
|---|
| 2026.09.25 | ₩13,338 | ₩13,338 | ₩12,604 | ₩12,844 | -3.70% | 539.9만 |
|---|
| 2026.09.24 | ₩13,071 | ₩13,378 | ₩12,898 | ₩13,271 | +1.53% | 590.3만 |
|---|
| 2026.09.23 | ₩13,525 | ₩13,698 | ₩12,991 | ₩13,084 | -3.25% | 939.1만 |
|---|
| 2026.09.22 | ₩13,218 | ₩13,871 | ₩13,138 | ₩13,645 | +3.23% | 1613.1만 |
|---|
| 2026.09.21 | ₩13,324 | ₩13,498 | ₩12,831 | ₩13,311 | -0.10% | 1364.6만 |
|---|
| 2026.09.18 | ₩11,524 | ₩12,498 | ₩11,444 | ₩12,471 | +8.22% | 1620.9만 |
|---|
| 2026.09.17 | ₩10,897 | ₩11,457 | ₩10,804 | ₩11,017 | +1.10% | 821.7만 |
|---|
| 2026.09.16 | ₩11,150 | ₩11,217 | ₩10,417 | ₩10,644 | -4.55% | 704.1만 |
|---|
| 2026.09.15 | ₩11,697 | ₩11,737 | ₩10,817 | ₩11,110 | -5.02% | 847.3만 |
|---|
| 2026.09.14 | ₩11,697 | ₩12,324 | ₩11,657 | ₩12,204 | +4.33% | 926만 |
|---|
| 2026.09.11 | ₩11,617 | ₩12,658 | ₩11,377 | ₩11,844 | +1.95% | 1336.7만 |
|---|
| 2026.09.10 | ₩11,164 | ₩11,564 | ₩11,110 | ₩11,244 | +0.72% | 706.9만 |
|---|
| 2026.09.09 | ₩11,991 | ₩12,071 | ₩11,377 | ₩11,390 | -5.01% | 585.6만 |
|---|
| 2026.09.08 | ₩11,591 | ₩11,924 | ₩11,270 | ₩11,764 | +1.50% | 752.3만 |
|---|
| 2026.09.04 | ₩11,471 | ₩11,604 | ₩11,137 | ₩11,577 | +0.93% | 625.6만 |
|---|
| 2026.09.03 | ₩11,124 | ₩12,031 | ₩11,057 | ₩11,977 | +7.67% | 1322.4만 |
|---|
| 2026.09.02 | ₩10,684 | ₩11,030 | ₩10,524 | ₩10,804 | +1.12% | 619.1만 |
|---|
| 2026.09.01 | ₩11,057 | ₩11,284 | ₩10,777 | ₩10,870 | -1.69% | 653만 |
|---|
| 2026.08.31 | ₩10,990 | ₩11,537 | ₩10,817 | ₩11,511 | +4.73% | 772.2만 |
|---|
| 2026.08.28 | ₩11,537 | ₩11,684 | ₩10,830 | ₩10,937 | -5.20% | 790.6만 |
|---|
| 2026.08.27 | ₩11,270 | ₩12,084 | ₩11,190 | ₩11,844 | +5.09% | 1020.4만 |
|---|
| 2026.08.26 | ₩10,884 | ₩11,244 | ₩10,830 | ₩11,097 | +1.96% | 590.5만 |
|---|
| 2026.08.25 | ₩10,737 | ₩11,430 | ₩10,670 | ₩11,137 | +3.73% | 1209.9만 |
|---|
| 2026.08.24 | ₩10,750 | ₩11,390 | ₩10,697 | ₩11,030 | +2.61% | 1394.2만 |
|---|
| 2026.08.21 | ₩10,497 | ₩10,857 | ₩10,283 | ₩10,550 | +0.51% | 1498.6만 |
|---|
| 2026.08.20 | ₩10,070 | ₩10,230 | ₩9,563 | ₩10,123 | +0.53% | 1568.2만 |
|---|
| 2026.08.19 | ₩8,470 | ₩9,617 | ₩8,470 | ₩9,443 | +11.50% | 1888.1만 |
|---|
| 2026.08.18 | ₩8,429 | ₩8,576 | ₩8,216 | ₩8,389 | -0.47% | 867.9만 |
|---|
| 2026.08.17 | ₩8,363 | ₩8,710 | ₩8,323 | ₩8,683 | +3.83% | 670.2만 |
|---|
| 2026.08.14 | ₩8,363 | ₩8,403 | ₩8,029 | ₩8,349 | -0.16% | 555.7만 |
|---|
| 2026.08.13 | ₩8,243 | ₩8,483 | ₩8,096 | ₩8,429 | +2.27% | 658.5만 |
|---|
| 2026.08.12 | ₩8,483 | ₩8,483 | ₩8,189 | ₩8,243 | -2.83% | 547.2만 |
|---|
| 2026.08.11 | ₩8,283 | ₩8,389 | ₩8,043 | ₩8,309 | +0.32% | 424.3만 |
|---|
| 2026.08.10 | ₩8,523 | ₩8,536 | ₩7,989 | ₩8,243 | -3.29% | 741.6만 |
|---|
| 2026.08.07 | ₩8,550 | ₩8,630 | ₩8,363 | ₩8,576 | +0.31% | 493만 |
|---|
| 2026.08.06 | ₩8,349 | ₩8,630 | ₩8,256 | ₩8,389 | +0.48% | 472.8만 |
|---|
| 2026.08.05 | ₩8,309 | ₩8,563 | ₩8,176 | ₩8,483 | +2.09% | 476만 |
|---|
| 2026.08.04 | ₩8,243 | ₩8,443 | ₩8,109 | ₩8,429 | +2.27% | 643.7만 |
|---|
| 2026.08.03 | ₩8,069 | ₩8,376 | ₩7,923 | ₩8,296 | +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 | ₩8,563 | ₩8,603 | ₩8,136 | ₩8,189 | -4.36% | 765.4만 |
|---|
| 2026.07.28 | ₩8,149 | ₩8,710 | ₩7,989 | ₩8,590 | +5.40% | 1134.7만 |
|---|
| 2026.07.27 | ₩8,056 | ₩8,536 | ₩8,016 | ₩8,510 | +5.63% | 1017.1만 |
|---|
| 2026.07.24 | ₩8,029 | ₩8,083 | ₩7,603 | ₩7,749 | -3.49% | 670.7만 |
|---|
| 2026.07.23 | ₩8,203 | ₩8,389 | ₩7,949 | ₩8,003 | -2.44% | 593.6만 |
|---|
| 2026.07.22 | ₩8,269 | ₩8,656 | ₩8,243 | ₩8,429 | +1.94% | 643.4만 |
|---|
| 2026.07.21 | ₩8,349 | ₩8,510 | ₩8,269 | ₩8,363 | +0.16% | 874.6만 |
|---|
| 2026.07.20 | ₩7,696 | ₩8,349 | ₩7,656 | ₩8,189 | +6.41% | 1022만 |
|---|
| 2026.07.17 | ₩7,362 | ₩7,683 | ₩7,256 | ₩7,563 | +2.72% | 718.5만 |
|---|
| 2026.07.16 | ₩7,976 | ₩8,043 | ₩7,629 | ₩7,656 | -4.01% | 777.1만 |
|---|
| 2026.07.15 | ₩8,189 | ₩8,363 | ₩7,869 | ₩8,109 | -0.98% | 1295.4만 |
|---|
| 2026.07.14 | ₩7,589 | ₩7,976 | ₩7,523 | ₩7,936 | +4.57% | 1149.1만 |
|---|
| 2026.07.13 | ₩7,216 | ₩7,389 | ₩7,069 | ₩7,229 | +0.18% | 601.4만 |
|---|
| 2026.07.10 | ₩7,402 | ₩7,509 | ₩7,176 | ₩7,349 | -0.72% | 820.2만 |
|---|
| 2026.07.09 | ₩7,282 | ₩7,282 | ₩6,949 | ₩7,096 | -2.56% | 768.1만 |
|---|
| 2026.07.08 | ₩7,042 | ₩7,362 | ₩6,882 | ₩7,242 | +2.84% | 1040.9만 |
|---|
| 2026.07.07 | ₩7,442 | ₩7,536 | ₩7,136 | ₩7,269 | -2.33% | 887.6만 |
|---|
| 2026.07.06 | ₩7,029 | ₩7,629 | ₩6,989 | ₩7,563 | +7.59% | 996.6만 |
|---|
| 2026.07.02 | ₩7,136 | ₩7,509 | ₩7,042 | ₩7,082 | -0.75% | 1628.4만 |
|---|
| 2026.07.01 | ₩6,415 | ₩6,949 | ₩6,415 | ₩6,896 | +7.48% | 1232.2만 |
|---|
| 2026.06.30 | ₩6,415 | ₩6,522 | ₩6,295 | ₩6,402 | -0.21% | 736.3만 |
|---|
| 2026.06.29 | ₩6,429 | ₩6,629 | ₩6,109 | ₩6,562 | +2.07% | 945.9만 |
|---|
| 2026.06.26 | ₩5,962 | ₩6,482 | ₩5,949 | ₩6,415 | +7.61% | 3583.2만 |
|---|
| 2026.06.25 | ₩6,335 | ₩6,469 | ₩6,029 | ₩6,082 | -4.00% | 1183.7만 |
|---|
| 2026.06.24 | ₩6,656 | ₩6,669 | ₩6,175 | ₩6,295 | -5.41% | 1230.6만 |
|---|
| 2026.06.23 | ₩6,776 | ₩6,842 | ₩6,602 | ₩6,629 | -2.17% | 1081.2만 |
|---|
| 2026.06.22 | ₩7,256 | ₩7,483 | ₩7,056 | ₩7,082 | -2.39% | 1336.6만 |
|---|
| 2026.06.18 | ₩7,189 | ₩7,322 | ₩6,762 | ₩7,056 | -1.86% | 1068.6만 |
|---|
| 2026.06.17 | ₩7,336 | ₩7,696 | ₩7,149 | ₩7,149 | -2.55% | 880.2만 |
|---|
| 2026.06.16 | ₩7,763 | ₩7,816 | ₩7,389 | ₩7,442 | -4.12% | 710.1만 |
|---|
| 2026.06.15 | ₩7,883 | ₩8,123 | ₩7,736 | ₩7,736 | -1.86% | 1325.3만 |
|---|
| 2026.06.12 | ₩7,136 | ₩7,496 | ₩7,069 | ₩7,349 | +2.99% | 471.3만 |
|---|
| 2026.06.11 | ₩6,882 | ₩7,269 | ₩6,816 | ₩7,242 | +5.23% | 678.6만 |
|---|
| 2026.06.10 | ₩7,002 | ₩7,256 | ₩6,869 | ₩6,882 | -1.71% | 504.1만 |
|---|
| 2026.06.09 | ₩7,282 | ₩7,402 | ₩6,789 | ₩7,096 | -2.56% | 775.5만 |
|---|
| 2026.06.08 | ₩7,256 | ₩7,549 | ₩7,229 | ₩7,362 | +1.47% | 876.1만 |
|---|
| 2026.06.05 | ₩7,416 | ₩7,416 | ₩6,749 | ₩6,922 | -6.65% | 996.7만 |
|---|
| 2026.06.04 | ₩7,296 | ₩7,656 | ₩7,269 | ₩7,629 | +4.57% | 918.5만 |
|---|
| 2026.06.03 | ₩7,709 | ₩7,829 | ₩7,376 | ₩7,389 | -4.15% | 763.6만 |
|---|
| 2026.06.02 | ₩8,149 | ₩8,149 | ₩7,709 | ₩7,749 | -4.91% | 740.3만 |
|---|
| 2026.06.01 | ₩7,869 | ₩8,429 | ₩7,749 | ₩8,256 | +4.92% | 938.9만 |
|---|
| 2026.05.29 | ₩8,016 | ₩8,443 | ₩7,883 | ₩8,149 | +1.66% | 801.3만 |
|---|
| 2026.05.28 | ₩7,776 | ₩8,269 | ₩7,549 | ₩8,109 | +4.29% | 944만 |
|---|
| 2026.05.27 | ₩8,136 | ₩8,416 | ₩7,963 | ₩8,003 | -1.64% | 758.7만 |
|---|
| 2026.05.26 | ₩8,483 | ₩8,750 | ₩8,136 | ₩8,243 | -2.83% | 784.6만 |
|---|
| 2026.05.22 | ₩8,670 | ₩8,763 | ₩8,296 | ₩8,309 | -4.15% | 526.7만 |
|---|
| 2026.05.21 | ₩8,389 | ₩8,670 | ₩8,323 | ₩8,643 | +3.02% | 509만 |
|---|
| 2026.05.20 | ₩8,296 | ₩8,590 | ₩8,216 | ₩8,443 | +1.77% | 609.2만 |
|---|
| 2026.05.19 | ₩8,216 | ₩8,389 | ₩8,123 | ₩8,296 | +0.97% | 631.8만 |
|---|
| 2026.05.18 | ₩8,710 | ₩8,736 | ₩8,229 | ₩8,416 | -3.37% | 976.5만 |
|---|
| 2026.05.15 | ₩9,457 | ₩9,537 | ₩8,923 | ₩8,963 | -5.22% | 798.7만 |
|---|
| 2026.05.14 | ₩9,256 | ₩9,977 | ₩9,176 | ₩9,870 | +6.63% | 708.6만 |
|---|
| 2026.05.13 | ₩9,537 | ₩9,603 | ₩9,270 | ₩9,283 | -2.66% | 423.5만 |
|---|
| 2026.05.12 | ₩10,083 | ₩10,137 | ₩9,403 | ₩9,563 | -5.16% | 902.4만 |
|---|
| 2026.05.11 | ₩9,830 | ₩10,684 | ₩9,803 | ₩10,350 | +5.29% | 1002만 |
|---|
| 2026.05.08 | ₩9,857 | ₩10,083 | ₩9,630 | ₩9,923 | +0.68% | 609만 |
|---|
| 2026.05.07 | ₩10,137 | ₩10,177 | ₩9,790 | ₩9,937 | -1.97% | 447만 |
|---|
| 2026.05.06 | ₩10,337 | ₩10,510 | ₩10,190 | ₩10,310 | -0.26% | 612.9만 |
|---|
| 2026.05.05 | ₩10,297 | ₩10,323 | ₩9,950 | ₩10,137 | -1.55% | 437.6만 |
|---|
| 2026.05.04 | ₩9,737 | ₩10,337 | ₩9,737 | ₩10,097 | +3.70% | 1024.9만 |
|---|
| 2026.05.01 | ₩9,763 | ₩9,883 | ₩9,577 | ₩9,723 | -0.41% | 432.8만 |
|---|
| 2026.04.30 | ₩9,403 | ₩9,697 | ₩9,323 | ₩9,603 | +2.13% | 800.6만 |
|---|
| 2026.04.29 | ₩9,657 | ₩9,683 | ₩9,176 | ₩9,336 | -3.31% | 893.6만 |
|---|
| 2026.04.28 | ₩9,430 | ₩9,803 | ₩9,243 | ₩9,750 | +3.39% | 550만 |
|---|
| 2026.04.27 | ₩9,990 | ₩9,990 | ₩9,470 | ₩9,577 | -4.14% | 726.2만 |
|---|
| 2026.04.24 | ₩9,950 | ₩10,003 | ₩9,590 | ₩9,750 | -2.01% | 489.7만 |
|---|
| 2026.04.23 | ₩9,697 | ₩10,150 | ₩9,670 | ₩9,910 | +2.20% | 757.1만 |
|---|
| 2026.04.22 | ₩10,310 | ₩10,350 | ₩9,870 | ₩9,963 | -3.36% | 1538.3만 |
|---|
| 2026.04.21 | ₩10,443 | ₩10,443 | ₩9,763 | ₩9,817 | -6.00% | 680.6만 |
|---|
| 2026.04.20 | ₩10,137 | ₩10,403 | ₩9,817 | ₩10,390 | +2.50% | 1002.3만 |
|---|
| 2026.04.17 | ₩10,617 | ₩10,790 | ₩10,377 | ₩10,657 | +0.38% | 786.6만 |
|---|
| 2026.04.16 | ₩10,070 | ₩10,417 | ₩9,790 | ₩10,323 | +2.52% | 948.5만 |
|---|
| 2026.04.15 | ₩9,577 | ₩10,110 | ₩9,497 | ₩10,097 | +5.43% | 706.9만 |
|---|
| 2026.04.14 | ₩9,483 | ₩9,977 | ₩9,376 | ₩9,523 | +0.42% | 963.5만 |
|---|
| 2026.04.13 | ₩8,510 | ₩8,950 | ₩8,389 | ₩8,936 | +5.02% | 626.7만 |
|---|
| 2026.04.10 | ₩8,736 | ₩8,896 | ₩8,603 | ₩8,696 | -0.46% | 819.1만 |
|---|
| 2026.04.09 | ₩8,483 | ₩8,763 | ₩8,363 | ₩8,563 | +0.94% | 715.4만 |
|---|
| 2026.04.08 | ₩9,070 | ₩9,203 | ₩8,483 | ₩8,563 | -5.59% | 812.9만 |
|---|
| 2026.04.07 | ₩8,269 | ₩8,349 | ₩7,989 | ₩8,323 | +0.65% | 874.2만 |
|---|
| 2026.04.06 | ₩8,510 | ₩8,616 | ₩8,296 | ₩8,510 | 0.00% | 766.6만 |
|---|
| 2026.04.02 | ₩8,203 | ₩8,456 | ₩7,976 | ₩8,256 | +0.65% | 766.8만 |
|---|
| 2026.04.01 | ₩8,803 | ₩8,883 | ₩8,563 | ₩8,616 | -2.12% | 530.6만 |
|---|
| 2026.03.31 | ₩8,096 | ₩8,710 | ₩8,096 | ₩8,603 | +6.26% | 1158.4만 |
|---|
| 2026.03.30 | ₩8,309 | ₩8,429 | ₩7,949 | ₩8,016 | -3.53% | 565.2만 |
|---|
| 2026.03.27 | ₩8,470 | ₩8,670 | ₩8,003 | ₩8,056 | -4.88% | 1087.7만 |
|---|
| 2026.03.26 | ₩9,336 | ₩9,363 | ₩8,616 | ₩8,710 | -6.71% | 1029.4만 |
|---|
| 2026.03.25 | ₩9,830 | ₩10,097 | ₩9,483 | ₩9,710 | -1.22% | 603만 |
|---|
| 2026.03.24 | ₩9,870 | ₩10,057 | ₩9,483 | ₩9,563 | -3.11% | 393.4만 |
|---|
| 2026.03.23 | ₩9,870 | ₩10,203 | ₩9,843 | ₩10,017 | +1.49% | 459.6만 |
|---|
| 2026.03.20 | ₩10,243 | ₩10,310 | ₩9,750 | ₩9,870 | -3.65% | 365.4만 |
|---|
| 2026.03.19 | ₩10,217 | ₩10,377 | ₩10,003 | ₩10,243 | +0.26% | 360.5만 |
|---|
| 2026.03.18 | ₩10,804 | ₩10,950 | ₩10,470 | ₩10,497 | -2.84% | 507.7만 |
|---|
| 2026.03.17 | ₩11,070 | ₩11,217 | ₩10,857 | ₩11,084 | +0.12% | 377.1만 |
|---|
| 2026.03.16 | ₩10,724 | ₩11,070 | ₩10,670 | ₩10,937 | +1.99% | 563.2만 |
|---|
| 2026.03.13 | ₩10,457 | ₩10,777 | ₩9,937 | ₩10,043 | -3.95% | 441.3만 |
|---|
| 2026.03.12 | ₩10,017 | ₩10,270 | ₩9,803 | ₩9,977 | -0.40% | 424만 |
|---|
| 2026.03.11 | ₩9,937 | ₩10,430 | ₩9,817 | ₩10,123 | +1.88% | 412만 |
|---|
| 2026.03.10 | ₩10,217 | ₩10,363 | ₩9,763 | ₩9,857 | -3.52% | 502.3만 |
|---|
| 2026.03.09 | ₩9,977 | ₩10,177 | ₩9,763 | ₩10,137 | +1.60% | 664.3만 |
|---|
| 2026.03.06 | ₩10,190 | ₩10,230 | ₩9,617 | ₩9,817 | -3.66% | 687.4만 |
|---|
| 2026.03.05 | ₩10,524 | ₩10,777 | ₩10,217 | ₩10,577 | +0.51% | 898.7만 |
|---|
| 2026.03.04 | ₩10,323 | ₩11,044 | ₩10,203 | ₩10,844 | +5.04% | 1195.7만 |
|---|
| 2026.03.03 | ₩9,483 | ₩9,977 | ₩9,310 | ₩9,683 | +2.11% | 714.1만 |
|---|
| 2026.03.02 | ₩8,936 | ₩10,123 | ₩8,923 | ₩9,857 | +10.30% | 1042만 |
|---|
| 2026.02.27 | ₩9,256 | ₩9,336 | ₩8,896 | ₩9,096 | -1.73% | 398.1만 |
|---|
| 2026.02.26 | ₩9,870 | ₩9,950 | ₩9,296 | ₩9,617 | -2.57% | 819만 |
|---|
| 2026.02.25 | ₩9,190 | ₩10,043 | ₩9,136 | ₩9,923 | +7.98% | 869.8만 |
|---|
| 2026.02.24 | ₩8,416 | ₩8,816 | ₩8,243 | ₩8,736 | +3.80% | 664.3만 |
|---|
| 2026.02.23 | ₩8,670 | ₩8,816 | ₩8,456 | ₩8,656 | -0.15% | 606.9만 |
|---|
| 2026.02.20 | ₩8,990 | ₩9,296 | ₩8,910 | ₩8,963 | -0.30% | 349만 |
|---|
| 2026.02.19 | ₩8,790 | ₩9,110 | ₩8,576 | ₩9,070 | +3.19% | 460.4만 |
|---|
| 2026.02.18 | ₩8,963 | ₩9,190 | ₩8,696 | ₩8,803 | -1.79% | 696만 |
|---|
| 2026.02.17 | ₩8,936 | ₩9,016 | ₩8,510 | ₩8,883 | -0.60% | 628.7만 |
|---|
| 2026.02.13 | ₩8,710 | ₩9,323 | ₩8,710 | ₩9,136 | +4.90% | 577.8만 |
|---|
| 2026.02.12 | ₩8,923 | ₩9,043 | ₩8,389 | ₩8,723 | -2.24% | 649.5만 |
|---|
| 2026.02.11 | ₩8,830 | ₩8,976 | ₩8,496 | ₩8,830 | 0.00% | 699.1만 |
|---|
| 2026.02.10 | ₩9,150 | ₩9,376 | ₩8,843 | ₩8,870 | -3.06% | 615.2만 |
|---|
| 2026.02.09 | ₩9,190 | ₩9,763 | ₩9,070 | ₩9,483 | +3.19% | 688.5만 |
|---|
| 2026.02.06 | ₩8,696 | ₩9,470 | ₩8,670 | ₩9,376 | +7.82% | 975.8만 |
|---|
| 2026.02.05 | ₩8,936 | ₩9,136 | ₩7,976 | ₩8,096 | -9.40% | 1464만 |
|---|
| 2026.02.04 | ₩9,963 | ₩10,137 | ₩9,323 | ₩9,443 | -5.22% | 1061만 |
|---|
| 2026.02.03 | ₩10,350 | ₩10,363 | ₩9,457 | ₩10,217 | -1.29% | 869.6만 |
|---|
| 2026.02.02 | ₩10,884 | ₩11,124 | ₩10,283 | ₩10,390 | -4.53% | 1129.9만 |
|---|
| 2026.01.30 | ₩12,151 | ₩12,351 | ₩11,577 | ₩11,844 | -2.52% | 961.8만 |
|---|
| 2026.01.29 | ₩13,258 | ₩13,258 | ₩12,191 | ₩12,498 | -5.73% | 772.5만 |
|---|
| 2026.01.28 | ₩13,338 | ₩13,618 | ₩13,098 | ₩13,298 | -0.30% | 504.4만 |
|---|
| 2026.01.27 | ₩12,564 | ₩13,338 | ₩12,524 | ₩13,324 | +6.05% | 594.8만 |
|---|
| 2026.01.26 | ₩12,684 | ₩12,791 | ₩12,297 | ₩12,511 | -1.37% | 801.5만 |
|---|
| 2026.01.23 | ₩12,858 | ₩13,458 | ₩12,764 | ₩13,004 | +1.14% | 517.4만 |
|---|
| 2026.01.22 | ₩13,271 | ₩13,298 | ₩12,658 | ₩13,044 | -1.71% | 592.5만 |
|---|
| 2026.01.21 | ₩13,111 | ₩13,538 | ₩12,564 | ₩13,298 | +1.42% | 772.5만 |
|---|
| 2026.01.20 | ₩13,631 | ₩13,805 | ₩13,138 | ₩13,271 | -2.64% | 874.3만 |
|---|
| 2026.01.16 | ₩13,951 | ₩14,765 | ₩13,911 | ₩14,672 | +5.16% | 768.4만 |
|---|
| 2026.01.15 | ₩14,365 | ₩14,498 | ₩13,871 | ₩13,925 | -3.06% | 775.2만 |
|---|
| 2026.01.14 | ₩14,658 | ₩14,805 | ₩14,178 | ₩14,512 | -1.00% | 732.1만 |
|---|
| 2026.01.13 | ₩13,871 | ₩14,205 | ₩13,591 | ₩14,058 | +1.35% | 589.2만 |
|---|
| 2026.01.12 | ₩13,378 | ₩13,898 | ₩13,231 | ₩13,685 | +2.29% | 479.5만 |
|---|
| 2026.01.09 | ₩13,871 | ₩13,885 | ₩13,058 | ₩13,364 | -3.65% | 519.5만 |
|---|
| 2026.01.08 | ₩13,231 | ₩14,031 | ₩13,058 | ₩13,711 | +3.63% | 659.7만 |
|---|
| 2026.01.07 | ₩13,725 | ₩13,951 | ₩13,431 | ₩13,525 | -1.46% | 611.9만 |
|---|
| 2026.01.06 | ₩13,938 | ₩14,298 | ₩13,431 | ₩13,791 | -1.05% | 744.3만 |
|---|
| 2026.01.05 | ₩13,351 | ₩14,045 | ₩13,204 | ₩13,698 | +2.60% | 930만 |
|---|
| 2026.01.02 | ₩12,191 | ₩13,271 | ₩11,977 | ₩12,924 | +6.02% | 1076.1만 |
|---|
| 2025.12.31 | ₩11,804 | ₩11,977 | ₩11,591 | ₩11,924 | +1.02% | 925.1만 |
|---|
| 2025.12.30 | ₩11,804 | ₩12,151 | ₩11,684 | ₩11,724 | -0.68% | 861.7만 |
|---|
| 2025.12.29 | ₩11,737 | ₩12,231 | ₩11,697 | ₩11,951 | +1.82% | 1089.6만 |
|---|
| 2025.12.26 | ₩12,137 | ₩12,217 | ₩11,804 | ₩11,871 | -2.20% | 674.9만 |
|---|
| 2025.12.24 | ₩12,177 | ₩12,271 | ₩11,951 | ₩12,271 | +0.77% | 407.9만 |
|---|
| 2025.12.23 | ₩12,377 | ₩12,578 | ₩12,057 | ₩12,324 | -0.43% | 852.5만 |
|---|
| 2025.12.22 | ₩13,351 | ₩13,391 | ₩12,698 | ₩12,764 | -4.40% | 748.7만 |
|---|
| 2025.12.19 | ₩12,671 | ₩13,138 | ₩12,604 | ₩13,084 | +3.26% | 1009.1만 |
|---|
| 2025.12.18 | ₩12,738 | ₩13,178 | ₩12,017 | ₩12,031 | -5.55% | 818.9만 |
|---|
| 2025.12.17 | ₩12,644 | ₩13,378 | ₩12,337 | ₩12,364 | -2.22% | 921만 |
|---|
| 2025.12.16 | ₩12,631 | ₩13,058 | ₩12,511 | ₩12,951 | +2.53% | 768.6만 |
|---|
| 2025.12.15 | ₩13,965 | ₩14,071 | ₩12,631 | ₩12,684 | -9.17% | 1052.3만 |
|---|
| 2025.12.12 | ₩15,619 | ₩15,685 | ₩13,991 | ₩14,018 | -10.25% | 871만 |
|---|
| 2025.12.11 | ₩15,272 | ₩15,525 | ₩14,832 | ₩15,378 | +0.70% | 751만 |
|---|
| 2025.12.10 | ₩15,218 | ₩16,392 | ₩15,072 | ₩16,032 | +5.35% | 1068.3만 |
|---|
| 2025.12.09 | ₩14,565 | ₩16,112 | ₩14,498 | ₩15,472 | +6.23% | 993.8만 |
|---|
| 2025.12.08 | ₩14,858 | ₩15,138 | ₩14,338 | ₩14,752 | -0.72% | 803.1만 |
|---|
| 2025.12.05 | ₩14,405 | ₩14,832 | ₩14,151 | ₩14,298 | -0.74% | 701만 |
|---|
| 2025.12.04 | ₩14,218 | ₩14,885 | ₩13,991 | ₩14,885 | +4.69% | 908.7만 |
|---|
| 2025.12.03 | ₩13,511 | ₩14,285 | ₩13,404 | ₩14,125 | +4.54% | 812.2만 |
|---|
| 2025.12.02 | ₩13,151 | ₩14,045 | ₩13,071 | ₩13,298 | +1.12% | 1031.1만 |
|---|
| 2025.12.01 | ₩13,031 | ₩13,204 | ₩12,511 | ₩12,804 | -1.74% | 869만 |
|---|
| 2025.11.28 | ₩14,138 | ₩14,658 | ₩13,965 | ₩14,165 | +0.19% | 610.8만 |
|---|
| 2025.11.26 | ₩13,244 | ₩13,925 | ₩13,044 | ₩13,671 | +3.22% | 940.4만 |
|---|
| 2025.11.25 | ₩13,098 | ₩13,324 | ₩12,764 | ₩13,244 | +1.12% | 651.8만 |
|---|
| 2025.11.24 | ₩12,764 | ₩13,618 | ₩12,671 | ₩13,445 | +5.33% | 1106.5만 |
|---|
| 2025.11.21 | ₩12,191 | ₩12,831 | ₩11,684 | ₩12,698 | +4.16% | 1368.3만 |
|---|
| 2025.11.20 | ₩13,565 | ₩13,631 | ₩12,324 | ₩12,404 | -8.55% | 1379.4만 |
|---|
| 2025.11.19 | ₩13,911 | ₩14,165 | ₩13,018 | ₩13,164 | -5.37% | 1111만 |
|---|
| 2025.11.18 | ₩13,445 | ₩14,485 | ₩13,418 | ₩14,071 | +4.66% | 995.6만 |
|---|
| 2025.11.17 | ₩14,151 | ₩15,032 | ₩13,538 | ₩13,725 | -3.02% | 1377.4만 |
|---|
| 2025.11.14 | ₩14,125 | ₩14,778 | ₩14,071 | ₩14,525 | +2.83% | 1276.5만 |
|---|
| 2025.11.13 | ₩15,552 | ₩16,112 | ₩14,098 | ₩14,658 | -5.75% | 1405.1만 |
|---|
| 2025.11.12 | ₩15,899 | ₩16,139 | ₩15,032 | ₩15,432 | -2.94% | 1007.6만 |
|---|
| 2025.11.11 | ₩15,685 | ₩15,952 | ₩15,325 | ₩15,418 | -1.70% | 892.1만 |
|---|
| 2025.11.10 | ₩16,579 | ₩16,779 | ₩15,899 | ₩15,939 | -3.86% | 1132.7만 |
|---|
| 2025.11.07 | ₩14,418 | ₩16,232 | ₩14,271 | ₩15,952 | +10.64% | 1087만 |
|---|
| 2025.11.06 | ₩15,739 | ₩15,792 | ₩14,845 | ₩14,898 | -5.34% | 886.6만 |
|---|
| 2025.11.05 | ₩16,005 | ₩16,512 | ₩15,685 | ₩16,179 | +1.08% | 854만 |
|---|
| 2025.11.04 | ₩16,552 | ₩17,086 | ₩15,565 | ₩15,579 | -5.88% | 1509.6만 |
|---|
| 2025.11.03 | ₩17,606 | ₩17,913 | ₩16,912 | ₩17,459 | -0.83% | 1174.6만 |
|---|
| 2025.10.31 | ₩17,779 | ₩18,593 | ₩17,739 | ₩18,460 | +3.83% | 1270.2만 |
|---|
| 2025.10.30 | ₩17,619 | ₩17,819 | ₩16,979 | ₩17,032 | -3.33% | 1208.8만 |
|---|
| 2025.10.29 | ₩17,939 | ₩18,500 | ₩17,553 | ₩18,153 | +1.19% | 990.8만 |
|---|
| 2025.10.28 | ₩19,166 | ₩19,366 | ₩18,286 | ₩18,326 | -4.38% | 792.1만 |
|---|
| 2025.10.27 | ₩19,767 | ₩19,873 | ₩19,073 | ₩19,086 | -3.44% | 1025.3만 |
|---|
| 2025.10.24 | ₩18,740 | ₩18,860 | ₩18,326 | ₩18,566 | -0.93% | 1012.2만 |
|---|
| 2025.10.23 | ₩18,206 | ₩18,313 | ₩17,819 | ₩18,019 | -1.03% | 949.4만 |
|---|
| 2025.10.22 | ₩18,660 | ₩18,700 | ₩17,152 | ₩17,926 | -3.93% | 1808.2만 |
|---|
| 2025.10.21 | ₩19,406 | ₩20,060 | ₩18,953 | ₩19,126 | -1.44% | 1140만 |
|---|
| 2025.10.20 | ₩19,940 | ₩20,674 | ₩19,673 | ₩19,727 | -1.07% | 978.3만 |
|---|
| 2025.10.17 | ₩18,580 | ₩19,233 | ₩18,259 | ₩19,126 | +2.94% | 1453.2만 |
|---|
| 2025.10.16 | ₩21,300 | ₩21,607 | ₩19,286 | ₩19,433 | -8.77% | 1434만 |
|---|
| 2025.10.15 | ₩21,180 | ₩21,514 | ₩19,980 | ₩20,207 | -4.60% | 920.3만 |
|---|
| 2025.10.14 | ₩20,273 | ₩21,327 | ₩19,820 | ₩20,860 | +2.89% | 1051.2만 |
|---|
| 2025.10.13 | ₩20,900 | ₩21,607 | ₩20,153 | ₩21,514 | +2.94% | 1262만 |
|---|
| 2025.10.10 | ₩22,701 | ₩22,901 | ₩20,193 | ₩20,434 | -9.99% | 2117.2만 |
|---|