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 | ₩11,443 | ₩11,456 | -4.34% | 741.3만 |
| 2026.10.08 | ₩11,630 | ₩11,790 | ₩11,203 | ₩11,750 | +1.03% | 872.9만 |
| 2026.10.07 | ₩12,043 | ₩12,163 | ₩11,763 | ₩11,936 | -0.89% | 731.7만 |
| 2026.10.06 | ₩12,776 | ₩13,123 | ₩12,550 | ₩12,670 | -0.84% | 504.2만 |
| 2026.10.05 | ₩12,776 | ₩13,083 | ₩12,536 | ₩12,790 | +0.10% | 566.4만 |
| 2026.10.02 | ₩13,363 | ₩13,643 | ₩12,310 | ₩12,470 | -6.69% | 838.2만 |
| 2026.10.01 | ₩12,403 | ₩12,923 | ₩12,363 | ₩12,776 | +3.01% | 534만 |
| 2026.09.30 | ₩12,977 | ₩13,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,376 |
| -4.62% |
| 591.4만 |
| 2026.09.29 | ₩13,097 | ₩13,190 | ₩12,550 | ₩12,616 | -3.67% | 596.7만 |
|---|
| 2026.09.28 | ₩12,670 | ₩13,017 | ₩12,563 | ₩12,670 | 0.00% | 699.1만 |
|---|
| 2026.09.25 | ₩13,337 | ₩13,337 | ₩12,603 | ₩12,843 | -3.70% | 539.9만 |
|---|
| 2026.09.24 | ₩13,070 | ₩13,377 | ₩12,896 | ₩13,270 | +1.53% | 590.3만 |
|---|
| 2026.09.23 | ₩13,523 | ₩13,697 | ₩12,990 | ₩13,083 | -3.25% | 939.1만 |
|---|
| 2026.09.22 | ₩13,217 | ₩13,870 | ₩13,137 | ₩13,643 | +3.23% | 1613.1만 |
|---|
| 2026.09.21 | ₩13,323 | ₩13,497 | ₩12,830 | ₩13,310 | -0.10% | 1364.6만 |
|---|
| 2026.09.18 | ₩11,523 | ₩12,496 | ₩11,443 | ₩12,470 | +8.22% | 1620.9만 |
|---|
| 2026.09.17 | ₩10,896 | ₩11,456 | ₩10,803 | ₩11,016 | +1.10% | 821.7만 |
|---|
| 2026.09.16 | ₩11,149 | ₩11,216 | ₩10,416 | ₩10,643 | -4.55% | 704.1만 |
|---|
| 2026.09.15 | ₩11,696 | ₩11,736 | ₩10,816 | ₩11,109 | -5.02% | 847.3만 |
|---|
| 2026.09.14 | ₩11,696 | ₩12,323 | ₩11,656 | ₩12,203 | +4.33% | 926만 |
|---|
| 2026.09.11 | ₩11,616 | ₩12,656 | ₩11,376 | ₩11,843 | +1.95% | 1336.7만 |
|---|
| 2026.09.10 | ₩11,163 | ₩11,563 | ₩11,109 | ₩11,243 | +0.72% | 706.9만 |
|---|
| 2026.09.09 | ₩11,990 | ₩12,070 | ₩11,376 | ₩11,389 | -5.01% | 585.6만 |
|---|
| 2026.09.08 | ₩11,590 | ₩11,923 | ₩11,269 | ₩11,763 | +1.50% | 752.3만 |
|---|
| 2026.09.04 | ₩11,469 | ₩11,603 | ₩11,136 | ₩11,576 | +0.93% | 625.6만 |
|---|
| 2026.09.03 | ₩11,123 | ₩12,030 | ₩11,056 | ₩11,976 | +7.67% | 1322.4만 |
|---|
| 2026.09.02 | ₩10,683 | ₩11,029 | ₩10,523 | ₩10,803 | +1.12% | 619.1만 |
|---|
| 2026.09.01 | ₩11,056 | ₩11,283 | ₩10,776 | ₩10,869 | -1.69% | 653만 |
|---|
| 2026.08.31 | ₩10,989 | ₩11,536 | ₩10,816 | ₩11,509 | +4.73% | 772.2만 |
|---|
| 2026.08.28 | ₩11,536 | ₩11,683 | ₩10,829 | ₩10,936 | -5.20% | 790.6만 |
|---|
| 2026.08.27 | ₩11,269 | ₩12,083 | ₩11,189 | ₩11,843 | +5.09% | 1020.4만 |
|---|
| 2026.08.26 | ₩10,883 | ₩11,243 | ₩10,829 | ₩11,096 | +1.96% | 590.5만 |
|---|
| 2026.08.25 | ₩10,736 | ₩11,429 | ₩10,669 | ₩11,136 | +3.73% | 1209.9만 |
|---|
| 2026.08.24 | ₩10,749 | ₩11,389 | ₩10,696 | ₩11,029 | +2.61% | 1394.2만 |
|---|
| 2026.08.21 | ₩10,496 | ₩10,856 | ₩10,283 | ₩10,549 | +0.51% | 1498.6만 |
|---|
| 2026.08.20 | ₩10,069 | ₩10,229 | ₩9,562 | ₩10,122 | +0.53% | 1568.2만 |
|---|
| 2026.08.19 | ₩8,469 | ₩9,616 | ₩8,469 | ₩9,442 | +11.50% | 1888.1만 |
|---|
| 2026.08.18 | ₩8,429 | ₩8,575 | ₩8,215 | ₩8,389 | -0.47% | 867.9만 |
|---|
| 2026.08.17 | ₩8,362 | ₩8,709 | ₩8,322 | ₩8,682 | +3.83% | 670.2만 |
|---|
| 2026.08.14 | ₩8,362 | ₩8,402 | ₩8,029 | ₩8,349 | -0.16% | 555.7만 |
|---|
| 2026.08.13 | ₩8,242 | ₩8,482 | ₩8,095 | ₩8,429 | +2.27% | 658.5만 |
|---|
| 2026.08.12 | ₩8,482 | ₩8,482 | ₩8,189 | ₩8,242 | -2.83% | 547.2만 |
|---|
| 2026.08.11 | ₩8,282 | ₩8,389 | ₩8,042 | ₩8,309 | +0.32% | 424.3만 |
|---|
| 2026.08.10 | ₩8,522 | ₩8,535 | ₩7,989 | ₩8,242 | -3.29% | 741.6만 |
|---|
| 2026.08.07 | ₩8,549 | ₩8,629 | ₩8,362 | ₩8,575 | +0.31% | 493만 |
|---|
| 2026.08.06 | ₩8,349 | ₩8,629 | ₩8,255 | ₩8,389 | +0.48% | 472.8만 |
|---|
| 2026.08.05 | ₩8,309 | ₩8,562 | ₩8,175 | ₩8,482 | +2.09% | 476만 |
|---|
| 2026.08.04 | ₩8,242 | ₩8,442 | ₩8,109 | ₩8,429 | +2.27% | 643.7만 |
|---|
| 2026.08.03 | ₩8,069 | ₩8,375 | ₩7,922 | ₩8,295 | +2.81% | 707.6만 |
|---|
| 2026.07.31 | ₩8,442 | ₩8,522 | ₩7,842 | ₩8,162 | -3.32% | 926.2만 |
|---|
| 2026.07.30 | ₩8,402 | ₩8,709 | ₩8,362 | ₩8,549 | +1.75% | 912.6만 |
|---|
| 2026.07.29 | ₩8,562 | ₩8,602 | ₩8,135 | ₩8,189 | -4.36% | 765.4만 |
|---|
| 2026.07.28 | ₩8,149 | ₩8,709 | ₩7,989 | ₩8,589 | +5.40% | 1134.7만 |
|---|
| 2026.07.27 | ₩8,055 | ₩8,535 | ₩8,015 | ₩8,509 | +5.63% | 1017.1만 |
|---|
| 2026.07.24 | ₩8,029 | ₩8,082 | ₩7,602 | ₩7,749 | -3.49% | 670.7만 |
|---|
| 2026.07.23 | ₩8,202 | ₩8,389 | ₩7,949 | ₩8,002 | -2.44% | 593.6만 |
|---|
| 2026.07.22 | ₩8,269 | ₩8,655 | ₩8,242 | ₩8,429 | +1.94% | 643.4만 |
|---|
| 2026.07.21 | ₩8,349 | ₩8,509 | ₩8,269 | ₩8,362 | +0.16% | 874.6만 |
|---|
| 2026.07.20 | ₩7,695 | ₩8,349 | ₩7,655 | ₩8,189 | +6.41% | 1022만 |
|---|
| 2026.07.17 | ₩7,362 | ₩7,682 | ₩7,255 | ₩7,562 | +2.72% | 718.5만 |
|---|
| 2026.07.16 | ₩7,975 | ₩8,042 | ₩7,629 | ₩7,655 | -4.01% | 777.1만 |
|---|
| 2026.07.15 | ₩8,189 | ₩8,362 | ₩7,869 | ₩8,109 | -0.98% | 1295.4만 |
|---|
| 2026.07.14 | ₩7,589 | ₩7,975 | ₩7,522 | ₩7,935 | +4.57% | 1149.1만 |
|---|
| 2026.07.13 | ₩7,215 | ₩7,388 | ₩7,068 | ₩7,228 | +0.18% | 601.4만 |
|---|
| 2026.07.10 | ₩7,402 | ₩7,509 | ₩7,175 | ₩7,348 | -0.72% | 820.2만 |
|---|
| 2026.07.09 | ₩7,282 | ₩7,282 | ₩6,948 | ₩7,095 | -2.56% | 768.1만 |
|---|
| 2026.07.08 | ₩7,042 | ₩7,362 | ₩6,882 | ₩7,242 | +2.84% | 1040.9만 |
|---|
| 2026.07.07 | ₩7,442 | ₩7,535 | ₩7,135 | ₩7,268 | -2.33% | 887.6만 |
|---|
| 2026.07.06 | ₩7,028 | ₩7,629 | ₩6,988 | ₩7,562 | +7.59% | 996.6만 |
|---|
| 2026.07.02 | ₩7,135 | ₩7,509 | ₩7,042 | ₩7,082 | -0.75% | 1628.4만 |
|---|
| 2026.07.01 | ₩6,415 | ₩6,948 | ₩6,415 | ₩6,895 | +7.48% | 1232.2만 |
|---|
| 2026.06.30 | ₩6,415 | ₩6,522 | ₩6,295 | ₩6,402 | -0.21% | 736.3만 |
|---|
| 2026.06.29 | ₩6,428 | ₩6,628 | ₩6,108 | ₩6,562 | +2.07% | 945.9만 |
|---|
| 2026.06.26 | ₩5,961 | ₩6,482 | ₩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 | ₩6,175 | ₩6,295 | -5.41% | 1230.6만 |
|---|
| 2026.06.23 | ₩6,775 | ₩6,842 | ₩6,602 | ₩6,628 | -2.17% | 1081.2만 |
|---|
| 2026.06.22 | ₩7,255 | ₩7,482 | ₩7,055 | ₩7,082 | -2.39% | 1336.6만 |
|---|
| 2026.06.18 | ₩7,188 | ₩7,322 | ₩6,762 | ₩7,055 | -1.86% | 1068.6만 |
|---|
| 2026.06.17 | ₩7,335 | ₩7,695 | ₩7,148 | ₩7,148 | -2.55% | 880.2만 |
|---|
| 2026.06.16 | ₩7,762 | ₩7,815 | ₩7,388 | ₩7,442 | -4.12% | 710.1만 |
|---|
| 2026.06.15 | ₩7,882 | ₩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 | ₩6,882 | ₩7,268 | ₩6,815 | ₩7,242 | +5.23% | 678.6만 |
|---|
| 2026.06.10 | ₩7,002 | ₩7,255 | ₩6,868 | ₩6,882 | -1.71% | 504.1만 |
|---|
| 2026.06.09 | ₩7,282 | ₩7,402 | ₩6,788 | ₩7,095 | -2.56% | 775.5만 |
|---|
| 2026.06.08 | ₩7,255 | ₩7,549 | ₩7,228 | ₩7,362 | +1.47% | 876.1만 |
|---|
| 2026.06.05 | ₩7,415 | ₩7,415 | ₩6,748 | ₩6,922 | -6.65% | 996.7만 |
|---|
| 2026.06.04 | ₩7,295 | ₩7,655 | ₩7,268 | ₩7,629 | +4.57% | 918.5만 |
|---|
| 2026.06.03 | ₩7,709 | ₩7,829 | ₩7,375 | ₩7,388 | -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 | ₩8,255 | +4.92% | 938.9만 |
|---|
| 2026.05.29 | ₩8,015 | ₩8,442 | ₩7,882 | ₩8,149 | +1.66% | 801.3만 |
|---|
| 2026.05.28 | ₩7,775 | ₩8,269 | ₩7,549 | ₩8,109 | +4.29% | 944만 |
|---|
| 2026.05.27 | ₩8,135 | ₩8,415 | ₩7,962 | ₩8,002 | -1.64% | 758.7만 |
|---|
| 2026.05.26 | ₩8,482 | ₩8,749 | ₩8,135 | ₩8,242 | -2.83% | 784.6만 |
|---|
| 2026.05.22 | ₩8,669 | ₩8,762 | ₩8,295 | ₩8,309 | -4.15% | 526.7만 |
|---|
| 2026.05.21 | ₩8,389 | ₩8,669 | ₩8,322 | ₩8,642 | +3.02% | 509만 |
|---|
| 2026.05.20 | ₩8,295 | ₩8,589 | ₩8,215 | ₩8,442 | +1.77% | 609.2만 |
|---|
| 2026.05.19 | ₩8,215 | ₩8,389 | ₩8,122 | ₩8,295 | +0.97% | 631.8만 |
|---|
| 2026.05.18 | ₩8,709 | ₩8,735 | ₩8,229 | ₩8,415 | -3.37% | 976.5만 |
|---|
| 2026.05.15 | ₩9,456 | ₩9,536 | ₩8,922 | ₩8,962 | -5.22% | 798.7만 |
|---|
| 2026.05.14 | ₩9,256 | ₩9,976 | ₩9,176 | ₩9,869 | +6.63% | 708.6만 |
|---|
| 2026.05.13 | ₩9,536 | ₩9,602 | ₩9,269 | ₩9,282 | -2.66% | 423.5만 |
|---|
| 2026.05.12 | ₩10,082 | ₩10,136 | ₩9,402 | ₩9,562 | -5.16% | 902.4만 |
|---|
| 2026.05.11 | ₩9,829 | ₩10,683 | ₩9,802 | ₩10,349 | +5.29% | 1002만 |
|---|
| 2026.05.08 | ₩9,856 | ₩10,082 | ₩9,629 | ₩9,922 | +0.68% | 609만 |
|---|
| 2026.05.07 | ₩10,136 | ₩10,176 | ₩9,789 | ₩9,936 | -1.97% | 447만 |
|---|
| 2026.05.06 | ₩10,336 | ₩10,509 | ₩10,189 | ₩10,309 | -0.26% | 612.9만 |
|---|
| 2026.05.05 | ₩10,296 | ₩10,323 | ₩9,949 | ₩10,136 | -1.55% | 437.6만 |
|---|
| 2026.05.04 | ₩9,736 | ₩10,336 | ₩9,736 | ₩10,096 | +3.70% | 1024.9만 |
|---|
| 2026.05.01 | ₩9,762 | ₩9,882 | ₩9,576 | ₩9,722 | -0.41% | 432.8만 |
|---|
| 2026.04.30 | ₩9,402 | ₩9,696 | ₩9,322 | ₩9,602 | +2.13% | 800.6만 |
|---|
| 2026.04.29 | ₩9,656 | ₩9,682 | ₩9,176 | ₩9,336 | -3.31% | 893.6만 |
|---|
| 2026.04.28 | ₩9,429 | ₩9,802 | ₩9,242 | ₩9,749 | +3.39% | 550만 |
|---|
| 2026.04.27 | ₩9,989 | ₩9,989 | ₩9,469 | ₩9,576 | -4.14% | 726.2만 |
|---|
| 2026.04.24 | ₩9,949 | ₩10,002 | ₩9,589 | ₩9,749 | -2.01% | 489.7만 |
|---|
| 2026.04.23 | ₩9,696 | ₩10,149 | ₩9,669 | ₩9,909 | +2.20% | 757.1만 |
|---|
| 2026.04.22 | ₩10,309 | ₩10,349 | ₩9,869 | ₩9,962 | -3.36% | 1538.3만 |
|---|
| 2026.04.21 | ₩10,443 | ₩10,443 | ₩9,762 | ₩9,816 | -6.00% | 680.6만 |
|---|
| 2026.04.20 | ₩10,136 | ₩10,403 | ₩9,816 | ₩10,389 | +2.50% | 1002.3만 |
|---|
| 2026.04.17 | ₩10,616 | ₩10,789 | ₩10,376 | ₩10,656 | +0.38% | 786.6만 |
|---|
| 2026.04.16 | ₩10,069 | ₩10,416 | ₩9,789 | ₩10,323 | +2.52% | 948.5만 |
|---|
| 2026.04.15 | ₩9,576 | ₩10,109 | ₩9,496 | ₩10,096 | +5.43% | 706.9만 |
|---|
| 2026.04.14 | ₩9,482 | ₩9,976 | ₩9,376 | ₩9,522 | +0.42% | 963.5만 |
|---|
| 2026.04.13 | ₩8,509 | ₩8,949 | ₩8,389 | ₩8,936 | +5.02% | 626.7만 |
|---|
| 2026.04.10 | ₩8,735 | ₩8,896 | ₩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 | ₩9,069 | ₩9,202 | ₩8,482 | ₩8,562 | -5.59% | 812.9만 |
|---|
| 2026.04.07 | ₩8,269 | ₩8,349 | ₩7,989 | ₩8,322 | +0.65% | 874.2만 |
|---|
| 2026.04.06 | ₩8,509 | ₩8,615 | ₩8,295 | ₩8,509 | 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 | ₩8,709 | ₩8,095 | ₩8,602 | +6.26% | 1158.4만 |
|---|
| 2026.03.30 | ₩8,309 | ₩8,429 | ₩7,949 | ₩8,015 | -3.53% | 565.2만 |
|---|
| 2026.03.27 | ₩8,469 | ₩8,669 | ₩8,002 | ₩8,055 | -4.88% | 1087.7만 |
|---|
| 2026.03.26 | ₩9,336 | ₩9,362 | ₩8,615 | ₩8,709 | -6.71% | 1029.4만 |
|---|
| 2026.03.25 | ₩9,829 | ₩10,096 | ₩9,482 | ₩9,709 | -1.22% | 603만 |
|---|
| 2026.03.24 | ₩9,869 | ₩10,056 | ₩9,482 | ₩9,562 | -3.11% | 393.4만 |
|---|
| 2026.03.23 | ₩9,869 | ₩10,202 | ₩9,842 | ₩10,016 | +1.49% | 459.6만 |
|---|
| 2026.03.20 | ₩10,243 | ₩10,309 | ₩9,749 | ₩9,869 | -3.65% | 365.4만 |
|---|
| 2026.03.19 | ₩10,216 | ₩10,376 | ₩10,002 | ₩10,243 | +0.26% | 360.5만 |
|---|
| 2026.03.18 | ₩10,803 | ₩10,949 | ₩10,469 | ₩10,496 | -2.84% | 507.7만 |
|---|
| 2026.03.17 | ₩11,069 | ₩11,216 | ₩10,856 | ₩11,083 | +0.12% | 377.1만 |
|---|
| 2026.03.16 | ₩10,723 | ₩11,069 | ₩10,669 | ₩10,936 | +1.99% | 563.2만 |
|---|
| 2026.03.13 | ₩10,456 | ₩10,776 | ₩9,936 | ₩10,042 | -3.95% | 441.3만 |
|---|
| 2026.03.12 | ₩10,016 | ₩10,269 | ₩9,802 | ₩9,976 | -0.40% | 424만 |
|---|
| 2026.03.11 | ₩9,936 | ₩10,429 | ₩9,816 | ₩10,122 | +1.88% | 412만 |
|---|
| 2026.03.10 | ₩10,216 | ₩10,363 | ₩9,762 | ₩9,856 | -3.52% | 502.3만 |
|---|
| 2026.03.09 | ₩9,976 | ₩10,176 | ₩9,762 | ₩10,136 | +1.60% | 664.3만 |
|---|
| 2026.03.06 | ₩10,189 | ₩10,229 | ₩9,616 | ₩9,816 | -3.66% | 687.4만 |
|---|
| 2026.03.05 | ₩10,523 | ₩10,776 | ₩10,216 | ₩10,576 | +0.51% | 898.7만 |
|---|
| 2026.03.04 | ₩10,323 | ₩11,043 | ₩10,202 | ₩10,843 | +5.04% | 1195.7만 |
|---|
| 2026.03.03 | ₩9,482 | ₩9,976 | ₩9,309 | ₩9,682 | +2.11% | 714.1만 |
|---|
| 2026.03.02 | ₩8,936 | ₩10,122 | ₩8,922 | ₩9,856 | +10.30% | 1042만 |
|---|
| 2026.02.27 | ₩9,256 | ₩9,336 | ₩8,896 | ₩9,096 | -1.73% | 398.1만 |
|---|
| 2026.02.26 | ₩9,869 | ₩9,949 | ₩9,296 | ₩9,616 | -2.57% | 819만 |
|---|
| 2026.02.25 | ₩9,189 | ₩10,042 | ₩9,136 | ₩9,922 | +7.98% | 869.8만 |
|---|
| 2026.02.24 | ₩8,415 | ₩8,815 | ₩8,242 | ₩8,735 | +3.80% | 664.3만 |
|---|
| 2026.02.23 | ₩8,669 | ₩8,815 | ₩8,455 | ₩8,655 | -0.15% | 606.9만 |
|---|
| 2026.02.20 | ₩8,989 | ₩9,296 | ₩8,909 | ₩8,962 | -0.30% | 349만 |
|---|
| 2026.02.19 | ₩8,789 | ₩9,109 | ₩8,575 | ₩9,069 | +3.19% | 460.4만 |
|---|
| 2026.02.18 | ₩8,962 | ₩9,189 | ₩8,695 | ₩8,802 | -1.79% | 696만 |
|---|
| 2026.02.17 | ₩8,936 | ₩9,016 | ₩8,509 | ₩8,882 | -0.60% | 628.7만 |
|---|
| 2026.02.13 | ₩8,709 | ₩9,322 | ₩8,709 | ₩9,136 | +4.90% | 577.8만 |
|---|
| 2026.02.12 | ₩8,922 | ₩9,042 | ₩8,389 | ₩8,722 | -2.24% | 649.5만 |
|---|
| 2026.02.11 | ₩8,829 | ₩8,976 | ₩8,495 | ₩8,829 | 0.00% | 699.1만 |
|---|
| 2026.02.10 | ₩9,149 | ₩9,376 | ₩8,842 | ₩8,869 | -3.06% | 615.2만 |
|---|
| 2026.02.09 | ₩9,189 | ₩9,762 | ₩9,069 | ₩9,482 | +3.19% | 688.5만 |
|---|
| 2026.02.06 | ₩8,695 | ₩9,469 | ₩8,669 | ₩9,376 | +7.82% | 975.8만 |
|---|
| 2026.02.05 | ₩8,936 | ₩9,136 | ₩7,975 | ₩8,095 | -9.40% | 1464만 |
|---|
| 2026.02.04 | ₩9,962 | ₩10,136 | ₩9,322 | ₩9,442 | -5.22% | 1061만 |
|---|
| 2026.02.03 | ₩10,349 | ₩10,363 | ₩9,456 | ₩10,216 | -1.29% | 869.6만 |
|---|
| 2026.02.02 | ₩10,883 | ₩11,123 | ₩10,283 | ₩10,389 | -4.53% | 1129.9만 |
|---|
| 2026.01.30 | ₩12,150 | ₩12,350 | ₩11,576 | ₩11,843 | -2.52% | 961.8만 |
|---|
| 2026.01.29 | ₩13,257 | ₩13,257 | ₩12,190 | ₩12,496 | -5.73% | 772.5만 |
|---|
| 2026.01.28 | ₩13,337 | ₩13,617 | ₩13,097 | ₩13,297 | -0.30% | 504.4만 |
|---|
| 2026.01.27 | ₩12,563 | ₩13,337 | ₩12,523 | ₩13,323 | +6.05% | 594.8만 |
|---|
| 2026.01.26 | ₩12,683 | ₩12,790 | ₩12,296 | ₩12,510 | -1.37% | 801.5만 |
|---|
| 2026.01.23 | ₩12,856 | ₩13,457 | ₩12,763 | ₩13,003 | +1.14% | 517.4만 |
|---|
| 2026.01.22 | ₩13,270 | ₩13,297 | ₩12,656 | ₩13,043 | -1.71% | 592.5만 |
|---|
| 2026.01.21 | ₩13,110 | ₩13,537 | ₩12,563 | ₩13,297 | +1.42% | 772.5만 |
|---|
| 2026.01.20 | ₩13,630 | ₩13,803 | ₩13,137 | ₩13,270 | -2.64% | 874.3만 |
|---|
| 2026.01.16 | ₩13,950 | ₩14,764 | ₩13,910 | ₩14,670 | +5.16% | 768.4만 |
|---|
| 2026.01.15 | ₩14,364 | ₩14,497 | ₩13,870 | ₩13,923 | -3.06% | 775.2만 |
|---|
| 2026.01.14 | ₩14,657 | ₩14,804 | ₩14,177 | ₩14,510 | -1.00% | 732.1만 |
|---|
| 2026.01.13 | ₩13,870 | ₩14,203 | ₩13,590 | ₩14,057 | +1.35% | 589.2만 |
|---|
| 2026.01.12 | ₩13,377 | ₩13,897 | ₩13,230 | ₩13,683 | +2.29% | 479.5만 |
|---|
| 2026.01.09 | ₩13,870 | ₩13,883 | ₩13,057 | ₩13,363 | -3.65% | 519.5만 |
|---|
| 2026.01.08 | ₩13,230 | ₩14,030 | ₩13,057 | ₩13,710 | +3.63% | 659.7만 |
|---|
| 2026.01.07 | ₩13,723 | ₩13,950 | ₩13,430 | ₩13,523 | -1.46% | 611.9만 |
|---|
| 2026.01.06 | ₩13,937 | ₩14,297 | ₩13,430 | ₩13,790 | -1.05% | 744.3만 |
|---|
| 2026.01.05 | ₩13,350 | ₩14,043 | ₩13,203 | ₩13,697 | +2.60% | 930만 |
|---|
| 2026.01.02 | ₩12,190 | ₩13,270 | ₩11,976 | ₩12,923 | +6.02% | 1076.1만 |
|---|
| 2025.12.31 | ₩11,803 | ₩11,976 | ₩11,590 | ₩11,923 | +1.02% | 925.1만 |
|---|
| 2025.12.30 | ₩11,803 | ₩12,150 | ₩11,683 | ₩11,723 | -0.68% | 861.7만 |
|---|
| 2025.12.29 | ₩11,736 | ₩12,230 | ₩11,696 | ₩11,950 | +1.82% | 1089.6만 |
|---|
| 2025.12.26 | ₩12,136 | ₩12,216 | ₩11,803 | ₩11,870 | -2.20% | 674.9만 |
|---|
| 2025.12.24 | ₩12,176 | ₩12,270 | ₩11,950 | ₩12,270 | +0.77% | 407.9만 |
|---|
| 2025.12.23 | ₩12,376 | ₩12,576 | ₩12,056 | ₩12,323 | -0.43% | 852.5만 |
|---|
| 2025.12.22 | ₩13,350 | ₩13,390 | ₩12,696 | ₩12,763 | -4.40% | 748.7만 |
|---|
| 2025.12.19 | ₩12,670 | ₩13,137 | ₩12,603 | ₩13,083 | +3.26% | 1009.1만 |
|---|
| 2025.12.18 | ₩12,736 | ₩13,177 | ₩12,016 | ₩12,030 | -5.55% | 818.9만 |
|---|
| 2025.12.17 | ₩12,643 | ₩13,377 | ₩12,336 | ₩12,363 | -2.22% | 921만 |
|---|
| 2025.12.16 | ₩12,630 | ₩13,057 | ₩12,510 | ₩12,950 | +2.53% | 768.6만 |
|---|
| 2025.12.15 | ₩13,963 | ₩14,070 | ₩12,630 | ₩12,683 | -9.17% | 1052.3만 |
|---|
| 2025.12.12 | ₩15,617 | ₩15,684 | ₩13,990 | ₩14,017 | -10.25% | 871만 |
|---|
| 2025.12.11 | ₩15,270 | ₩15,524 | ₩14,830 | ₩15,377 | +0.70% | 751만 |
|---|
| 2025.12.10 | ₩15,217 | ₩16,391 | ₩15,070 | ₩16,031 | +5.35% | 1068.3만 |
|---|
| 2025.12.09 | ₩14,564 | ₩16,111 | ₩14,497 | ₩15,470 | +6.23% | 993.8만 |
|---|
| 2025.12.08 | ₩14,857 | ₩15,137 | ₩14,337 | ₩14,750 | -0.72% | 803.1만 |
|---|
| 2025.12.05 | ₩14,404 | ₩14,830 | ₩14,150 | ₩14,297 | -0.74% | 701만 |
|---|
| 2025.12.04 | ₩14,217 | ₩14,884 | ₩13,990 | ₩14,884 | +4.69% | 908.7만 |
|---|
| 2025.12.03 | ₩13,510 | ₩14,283 | ₩13,403 | ₩14,123 | +4.54% | 812.2만 |
|---|
| 2025.12.02 | ₩13,150 | ₩14,043 | ₩13,070 | ₩13,297 | +1.12% | 1031.1만 |
|---|
| 2025.12.01 | ₩13,030 | ₩13,203 | ₩12,510 | ₩12,803 | -1.74% | 869만 |
|---|
| 2025.11.28 | ₩14,137 | ₩14,657 | ₩13,963 | ₩14,163 | +0.19% | 610.8만 |
|---|
| 2025.11.26 | ₩13,243 | ₩13,923 | ₩13,043 | ₩13,670 | +3.22% | 940.4만 |
|---|
| 2025.11.25 | ₩13,097 | ₩13,323 | ₩12,763 | ₩13,243 | +1.12% | 651.8만 |
|---|
| 2025.11.24 | ₩12,763 | ₩13,617 | ₩12,670 | ₩13,443 | +5.33% | 1106.5만 |
|---|
| 2025.11.21 | ₩12,190 | ₩12,830 | ₩11,683 | ₩12,696 | +4.16% | 1368.3만 |
|---|
| 2025.11.20 | ₩13,563 | ₩13,630 | ₩12,323 | ₩12,403 | -8.55% | 1379.4만 |
|---|
| 2025.11.19 | ₩13,910 | ₩14,163 | ₩13,017 | ₩13,163 | -5.37% | 1111만 |
|---|
| 2025.11.18 | ₩13,443 | ₩14,484 | ₩13,417 | ₩14,070 | +4.66% | 995.6만 |
|---|
| 2025.11.17 | ₩14,150 | ₩15,030 | ₩13,537 | ₩13,723 | -3.02% | 1377.4만 |
|---|
| 2025.11.14 | ₩14,123 | ₩14,777 | ₩14,070 | ₩14,524 | +2.83% | 1276.5만 |
|---|
| 2025.11.13 | ₩15,550 | ₩16,111 | ₩14,097 | ₩14,657 | -5.75% | 1405.1만 |
|---|
| 2025.11.12 | ₩15,897 | ₩16,137 | ₩15,030 | ₩15,430 | -2.94% | 1007.6만 |
|---|
| 2025.11.11 | ₩15,684 | ₩15,951 | ₩15,324 | ₩15,417 | -1.70% | 892.1만 |
|---|
| 2025.11.10 | ₩16,577 | ₩16,777 | ₩15,897 | ₩15,937 | -3.86% | 1132.7만 |
|---|
| 2025.11.07 | ₩14,417 | ₩16,231 | ₩14,270 | ₩15,951 | +10.64% | 1087만 |
|---|
| 2025.11.06 | ₩15,737 | ₩15,791 | ₩14,844 | ₩14,897 | -5.34% | 886.6만 |
|---|
| 2025.11.05 | ₩16,004 | ₩16,511 | ₩15,684 | ₩16,177 | +1.08% | 854만 |
|---|
| 2025.11.04 | ₩16,551 | ₩17,084 | ₩15,564 | ₩15,577 | -5.88% | 1509.6만 |
|---|
| 2025.11.03 | ₩17,604 | ₩17,911 | ₩16,911 | ₩17,458 | -0.83% | 1174.6만 |
|---|
| 2025.10.31 | ₩17,778 | ₩18,591 | ₩17,738 | ₩18,458 | +3.83% | 1270.2만 |
|---|
| 2025.10.30 | ₩17,618 | ₩17,818 | ₩16,977 | ₩17,031 | -3.33% | 1208.8만 |
|---|
| 2025.10.29 | ₩17,938 | ₩18,498 | ₩17,551 | ₩18,151 | +1.19% | 990.8만 |
|---|
| 2025.10.28 | ₩19,165 | ₩19,365 | ₩18,284 | ₩18,324 | -4.38% | 792.1만 |
|---|
| 2025.10.27 | ₩19,765 | ₩19,872 | ₩19,071 | ₩19,085 | -3.44% | 1025.3만 |
|---|
| 2025.10.24 | ₩18,738 | ₩18,858 | ₩18,324 | ₩18,565 | -0.93% | 1012.2만 |
|---|
| 2025.10.23 | ₩18,204 | ₩18,311 | ₩17,818 | ₩18,018 | -1.03% | 949.4만 |
|---|
| 2025.10.22 | ₩18,658 | ₩18,698 | ₩17,151 | ₩17,924 | -3.93% | 1808.2만 |
|---|
| 2025.10.21 | ₩19,405 | ₩20,058 | ₩18,951 | ₩19,125 | -1.44% | 1140만 |
|---|
| 2025.10.20 | ₩19,938 | ₩20,672 | ₩19,671 | ₩19,725 | -1.07% | 978.3만 |
|---|
| 2025.10.17 | ₩18,578 | ₩19,231 | ₩18,258 | ₩19,125 | +2.94% | 1453.2만 |
|---|
| 2025.10.16 | ₩21,299 | ₩21,605 | ₩19,285 | ₩19,431 | -8.77% | 1434만 |
|---|
| 2025.10.15 | ₩21,179 | ₩21,512 | ₩19,978 | ₩20,205 | -4.60% | 920.3만 |
|---|
| 2025.10.14 | ₩20,272 | ₩21,325 | ₩19,818 | ₩20,858 | +2.89% | 1051.2만 |
|---|
| 2025.10.13 | ₩20,898 | ₩21,605 | ₩20,152 | ₩21,512 | +2.94% | 1262만 |
|---|
| 2025.10.10 | ₩22,699 | ₩22,899 | ₩20,192 | ₩20,432 | -9.99% | 2117.2만 |
|---|