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 | ₩11,972 | ₩11,972 | ₩11,438 | ₩11,452 | -4.34% | 741.3만 |
| 2026.10.08 | ₩11,625 | ₩11,785 | ₩11,198 | ₩11,745 | +1.03% | 872.9만 |
| 2026.10.07 | ₩12,038 | ₩12,158 | ₩11,758 | ₩11,932 | -0.89% | 731.7만 |
| 2026.10.06 | ₩12,772 | ₩13,118 | ₩12,545 | ₩12,665 | -0.84% | 504.2만 |
| 2026.10.05 | ₩12,772 | ₩13,078 | ₩12,532 | ₩12,785 | +0.10% | 566.4만 |
| 2026.10.02 | ₩13,358 | ₩13,638 | ₩12,305 | ₩12,465 | -6.69% | 838.2만 |
| 2026.10.01 | ₩12,398 | ₩12,918 | ₩12,358 | ₩12,772 | +3.01% | 534만 |
| 2026.09.30 | ₩12,972 | ₩13,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,372 |
| -4.62% |
| 591.4만 |
| 2026.09.29 | ₩13,092 | ₩13,185 | ₩12,545 | ₩12,612 | -3.67% | 596.7만 |
|---|
| 2026.09.28 | ₩12,665 | ₩13,012 | ₩12,558 | ₩12,665 | 0.00% | 699.1만 |
|---|
| 2026.09.25 | ₩13,332 | ₩13,332 | ₩12,598 | ₩12,838 | -3.70% | 539.9만 |
|---|
| 2026.09.24 | ₩13,065 | ₩13,371 | ₩12,892 | ₩13,265 | +1.53% | 590.3만 |
|---|
| 2026.09.23 | ₩13,518 | ₩13,691 | ₩12,985 | ₩13,078 | -3.25% | 939.1만 |
|---|
| 2026.09.22 | ₩13,212 | ₩13,865 | ₩13,132 | ₩13,638 | +3.23% | 1613.1만 |
|---|
| 2026.09.21 | ₩13,318 | ₩13,491 | ₩12,825 | ₩13,305 | -0.10% | 1364.6만 |
|---|
| 2026.09.18 | ₩11,518 | ₩12,492 | ₩11,438 | ₩12,465 | +8.22% | 1620.9만 |
|---|
| 2026.09.17 | ₩10,892 | ₩11,452 | ₩10,799 | ₩11,012 | +1.10% | 821.7만 |
|---|
| 2026.09.16 | ₩11,145 | ₩11,212 | ₩10,412 | ₩10,639 | -4.55% | 704.1만 |
|---|
| 2026.09.15 | ₩11,692 | ₩11,732 | ₩10,812 | ₩11,105 | -5.02% | 847.3만 |
|---|
| 2026.09.14 | ₩11,692 | ₩12,318 | ₩11,652 | ₩12,198 | +4.33% | 926만 |
|---|
| 2026.09.11 | ₩11,612 | ₩12,652 | ₩11,372 | ₩11,838 | +1.95% | 1336.7만 |
|---|
| 2026.09.10 | ₩11,158 | ₩11,558 | ₩11,105 | ₩11,238 | +0.72% | 706.9만 |
|---|
| 2026.09.09 | ₩11,985 | ₩12,065 | ₩11,372 | ₩11,385 | -5.01% | 585.6만 |
|---|
| 2026.09.08 | ₩11,585 | ₩11,918 | ₩11,265 | ₩11,758 | +1.50% | 752.3만 |
|---|
| 2026.09.04 | ₩11,465 | ₩11,598 | ₩11,132 | ₩11,572 | +0.93% | 625.6만 |
|---|
| 2026.09.03 | ₩11,118 | ₩12,025 | ₩11,052 | ₩11,972 | +7.67% | 1322.4만 |
|---|
| 2026.09.02 | ₩10,679 | ₩11,025 | ₩10,519 | ₩10,799 | +1.12% | 619.1만 |
|---|
| 2026.09.01 | ₩11,052 | ₩11,278 | ₩10,772 | ₩10,865 | -1.69% | 653만 |
|---|
| 2026.08.31 | ₩10,985 | ₩11,532 | ₩10,812 | ₩11,505 | +4.73% | 772.2만 |
|---|
| 2026.08.28 | ₩11,532 | ₩11,678 | ₩10,825 | ₩10,932 | -5.20% | 790.6만 |
|---|
| 2026.08.27 | ₩11,265 | ₩12,078 | ₩11,185 | ₩11,838 | +5.09% | 1020.4만 |
|---|
| 2026.08.26 | ₩10,879 | ₩11,238 | ₩10,825 | ₩11,092 | +1.96% | 590.5만 |
|---|
| 2026.08.25 | ₩10,732 | ₩11,425 | ₩10,665 | ₩11,132 | +3.73% | 1209.9만 |
|---|
| 2026.08.24 | ₩10,745 | ₩11,385 | ₩10,692 | ₩11,025 | +2.61% | 1394.2만 |
|---|
| 2026.08.21 | ₩10,492 | ₩10,852 | ₩10,279 | ₩10,545 | +0.51% | 1498.6만 |
|---|
| 2026.08.20 | ₩10,065 | ₩10,225 | ₩9,559 | ₩10,119 | +0.53% | 1568.2만 |
|---|
| 2026.08.19 | ₩8,466 | ₩9,612 | ₩8,466 | ₩9,439 | +11.50% | 1888.1만 |
|---|
| 2026.08.18 | ₩8,426 | ₩8,572 | ₩8,212 | ₩8,386 | -0.47% | 867.9만 |
|---|
| 2026.08.17 | ₩8,359 | ₩8,705 | ₩8,319 | ₩8,679 | +3.83% | 670.2만 |
|---|
| 2026.08.14 | ₩8,359 | ₩8,399 | ₩8,026 | ₩8,346 | -0.16% | 555.7만 |
|---|
| 2026.08.13 | ₩8,239 | ₩8,479 | ₩8,092 | ₩8,426 | +2.27% | 658.5만 |
|---|
| 2026.08.12 | ₩8,479 | ₩8,479 | ₩8,186 | ₩8,239 | -2.83% | 547.2만 |
|---|
| 2026.08.11 | ₩8,279 | ₩8,386 | ₩8,039 | ₩8,306 | +0.32% | 424.3만 |
|---|
| 2026.08.10 | ₩8,519 | ₩8,532 | ₩7,986 | ₩8,239 | -3.29% | 741.6만 |
|---|
| 2026.08.07 | ₩8,545 | ₩8,625 | ₩8,359 | ₩8,572 | +0.31% | 493만 |
|---|
| 2026.08.06 | ₩8,346 | ₩8,625 | ₩8,252 | ₩8,386 | +0.48% | 472.8만 |
|---|
| 2026.08.05 | ₩8,306 | ₩8,559 | ₩8,172 | ₩8,479 | +2.09% | 476만 |
|---|
| 2026.08.04 | ₩8,239 | ₩8,439 | ₩8,106 | ₩8,426 | +2.27% | 643.7만 |
|---|
| 2026.08.03 | ₩8,066 | ₩8,372 | ₩7,919 | ₩8,292 | +2.81% | 707.6만 |
|---|
| 2026.07.31 | ₩8,439 | ₩8,519 | ₩7,839 | ₩8,159 | -3.32% | 926.2만 |
|---|
| 2026.07.30 | ₩8,399 | ₩8,705 | ₩8,359 | ₩8,545 | +1.75% | 912.6만 |
|---|
| 2026.07.29 | ₩8,559 | ₩8,599 | ₩8,132 | ₩8,186 | -4.36% | 765.4만 |
|---|
| 2026.07.28 | ₩8,146 | ₩8,705 | ₩7,986 | ₩8,585 | +5.40% | 1134.7만 |
|---|
| 2026.07.27 | ₩8,052 | ₩8,532 | ₩8,012 | ₩8,505 | +5.63% | 1017.1만 |
|---|
| 2026.07.24 | ₩8,026 | ₩8,079 | ₩7,599 | ₩7,746 | -3.49% | 670.7만 |
|---|
| 2026.07.23 | ₩8,199 | ₩8,386 | ₩7,946 | ₩7,999 | -2.44% | 593.6만 |
|---|
| 2026.07.22 | ₩8,266 | ₩8,652 | ₩8,239 | ₩8,426 | +1.94% | 643.4만 |
|---|
| 2026.07.21 | ₩8,346 | ₩8,505 | ₩8,266 | ₩8,359 | +0.16% | 874.6만 |
|---|
| 2026.07.20 | ₩7,692 | ₩8,346 | ₩7,652 | ₩8,186 | +6.41% | 1022만 |
|---|
| 2026.07.17 | ₩7,359 | ₩7,679 | ₩7,252 | ₩7,559 | +2.72% | 718.5만 |
|---|
| 2026.07.16 | ₩7,972 | ₩8,039 | ₩7,626 | ₩7,652 | -4.01% | 777.1만 |
|---|
| 2026.07.15 | ₩8,186 | ₩8,359 | ₩7,866 | ₩8,106 | -0.98% | 1295.4만 |
|---|
| 2026.07.14 | ₩7,586 | ₩7,972 | ₩7,519 | ₩7,932 | +4.57% | 1149.1만 |
|---|
| 2026.07.13 | ₩7,212 | ₩7,386 | ₩7,066 | ₩7,226 | +0.18% | 601.4만 |
|---|
| 2026.07.10 | ₩7,399 | ₩7,506 | ₩7,172 | ₩7,346 | -0.72% | 820.2만 |
|---|
| 2026.07.09 | ₩7,279 | ₩7,279 | ₩6,946 | ₩7,092 | -2.56% | 768.1만 |
|---|
| 2026.07.08 | ₩7,039 | ₩7,359 | ₩6,879 | ₩7,239 | +2.84% | 1040.9만 |
|---|
| 2026.07.07 | ₩7,439 | ₩7,532 | ₩7,132 | ₩7,266 | -2.33% | 887.6만 |
|---|
| 2026.07.06 | ₩7,026 | ₩7,626 | ₩6,986 | ₩7,559 | +7.59% | 996.6만 |
|---|
| 2026.07.02 | ₩7,132 | ₩7,506 | ₩7,039 | ₩7,079 | -0.75% | 1628.4만 |
|---|
| 2026.07.01 | ₩6,412 | ₩6,946 | ₩6,412 | ₩6,892 | +7.48% | 1232.2만 |
|---|
| 2026.06.30 | ₩6,412 | ₩6,519 | ₩6,292 | ₩6,399 | -0.21% | 736.3만 |
|---|
| 2026.06.29 | ₩6,426 | ₩6,626 | ₩6,106 | ₩6,559 | +2.07% | 945.9만 |
|---|
| 2026.06.26 | ₩5,959 | ₩6,479 | ₩5,946 | ₩6,412 | +7.61% | 3583.2만 |
|---|
| 2026.06.25 | ₩6,332 | ₩6,466 | ₩6,026 | ₩6,079 | -4.00% | 1183.7만 |
|---|
| 2026.06.24 | ₩6,652 | ₩6,666 | ₩6,172 | ₩6,292 | -5.41% | 1230.6만 |
|---|
| 2026.06.23 | ₩6,772 | ₩6,839 | ₩6,599 | ₩6,626 | -2.17% | 1081.2만 |
|---|
| 2026.06.22 | ₩7,252 | ₩7,479 | ₩7,052 | ₩7,079 | -2.39% | 1336.6만 |
|---|
| 2026.06.18 | ₩7,186 | ₩7,319 | ₩6,759 | ₩7,052 | -1.86% | 1068.6만 |
|---|
| 2026.06.17 | ₩7,332 | ₩7,692 | ₩7,146 | ₩7,146 | -2.55% | 880.2만 |
|---|
| 2026.06.16 | ₩7,759 | ₩7,812 | ₩7,386 | ₩7,439 | -4.12% | 710.1만 |
|---|
| 2026.06.15 | ₩7,879 | ₩8,119 | ₩7,732 | ₩7,732 | -1.86% | 1325.3만 |
|---|
| 2026.06.12 | ₩7,132 | ₩7,492 | ₩7,066 | ₩7,346 | +2.99% | 471.3만 |
|---|
| 2026.06.11 | ₩6,879 | ₩7,266 | ₩6,812 | ₩7,239 | +5.23% | 678.6만 |
|---|
| 2026.06.10 | ₩6,999 | ₩7,252 | ₩6,866 | ₩6,879 | -1.71% | 504.1만 |
|---|
| 2026.06.09 | ₩7,279 | ₩7,399 | ₩6,786 | ₩7,092 | -2.56% | 775.5만 |
|---|
| 2026.06.08 | ₩7,252 | ₩7,546 | ₩7,226 | ₩7,359 | +1.47% | 876.1만 |
|---|
| 2026.06.05 | ₩7,412 | ₩7,412 | ₩6,746 | ₩6,919 | -6.65% | 996.7만 |
|---|
| 2026.06.04 | ₩7,292 | ₩7,652 | ₩7,266 | ₩7,626 | +4.57% | 918.5만 |
|---|
| 2026.06.03 | ₩7,706 | ₩7,826 | ₩7,372 | ₩7,386 | -4.15% | 763.6만 |
|---|
| 2026.06.02 | ₩8,146 | ₩8,146 | ₩7,706 | ₩7,746 | -4.91% | 740.3만 |
|---|
| 2026.06.01 | ₩7,866 | ₩8,426 | ₩7,746 | ₩8,252 | +4.92% | 938.9만 |
|---|
| 2026.05.29 | ₩8,012 | ₩8,439 | ₩7,879 | ₩8,146 | +1.66% | 801.3만 |
|---|
| 2026.05.28 | ₩7,772 | ₩8,266 | ₩7,546 | ₩8,106 | +4.29% | 944만 |
|---|
| 2026.05.27 | ₩8,132 | ₩8,412 | ₩7,959 | ₩7,999 | -1.64% | 758.7만 |
|---|
| 2026.05.26 | ₩8,479 | ₩8,745 | ₩8,132 | ₩8,239 | -2.83% | 784.6만 |
|---|
| 2026.05.22 | ₩8,665 | ₩8,759 | ₩8,292 | ₩8,306 | -4.15% | 526.7만 |
|---|
| 2026.05.21 | ₩8,386 | ₩8,665 | ₩8,319 | ₩8,639 | +3.02% | 509만 |
|---|
| 2026.05.20 | ₩8,292 | ₩8,585 | ₩8,212 | ₩8,439 | +1.77% | 609.2만 |
|---|
| 2026.05.19 | ₩8,212 | ₩8,386 | ₩8,119 | ₩8,292 | +0.97% | 631.8만 |
|---|
| 2026.05.18 | ₩8,705 | ₩8,732 | ₩8,226 | ₩8,412 | -3.37% | 976.5만 |
|---|
| 2026.05.15 | ₩9,452 | ₩9,532 | ₩8,919 | ₩8,959 | -5.22% | 798.7만 |
|---|
| 2026.05.14 | ₩9,252 | ₩9,972 | ₩9,172 | ₩9,865 | +6.63% | 708.6만 |
|---|
| 2026.05.13 | ₩9,532 | ₩9,599 | ₩9,265 | ₩9,279 | -2.66% | 423.5만 |
|---|
| 2026.05.12 | ₩10,079 | ₩10,132 | ₩9,399 | ₩9,559 | -5.16% | 902.4만 |
|---|
| 2026.05.11 | ₩9,825 | ₩10,679 | ₩9,799 | ₩10,345 | +5.29% | 1002만 |
|---|
| 2026.05.08 | ₩9,852 | ₩10,079 | ₩9,625 | ₩9,919 | +0.68% | 609만 |
|---|
| 2026.05.07 | ₩10,132 | ₩10,172 | ₩9,785 | ₩9,932 | -1.97% | 447만 |
|---|
| 2026.05.06 | ₩10,332 | ₩10,505 | ₩10,185 | ₩10,305 | -0.26% | 612.9만 |
|---|
| 2026.05.05 | ₩10,292 | ₩10,319 | ₩9,945 | ₩10,132 | -1.55% | 437.6만 |
|---|
| 2026.05.04 | ₩9,732 | ₩10,332 | ₩9,732 | ₩10,092 | +3.70% | 1024.9만 |
|---|
| 2026.05.01 | ₩9,759 | ₩9,879 | ₩9,572 | ₩9,719 | -0.41% | 432.8만 |
|---|
| 2026.04.30 | ₩9,399 | ₩9,692 | ₩9,319 | ₩9,599 | +2.13% | 800.6만 |
|---|
| 2026.04.29 | ₩9,652 | ₩9,679 | ₩9,172 | ₩9,332 | -3.31% | 893.6만 |
|---|
| 2026.04.28 | ₩9,425 | ₩9,799 | ₩9,239 | ₩9,745 | +3.39% | 550만 |
|---|
| 2026.04.27 | ₩9,985 | ₩9,985 | ₩9,465 | ₩9,572 | -4.14% | 726.2만 |
|---|
| 2026.04.24 | ₩9,945 | ₩9,999 | ₩9,585 | ₩9,745 | -2.01% | 489.7만 |
|---|
| 2026.04.23 | ₩9,692 | ₩10,145 | ₩9,665 | ₩9,905 | +2.20% | 757.1만 |
|---|
| 2026.04.22 | ₩10,305 | ₩10,345 | ₩9,865 | ₩9,959 | -3.36% | 1538.3만 |
|---|
| 2026.04.21 | ₩10,439 | ₩10,439 | ₩9,759 | ₩9,812 | -6.00% | 680.6만 |
|---|
| 2026.04.20 | ₩10,132 | ₩10,399 | ₩9,812 | ₩10,385 | +2.50% | 1002.3만 |
|---|
| 2026.04.17 | ₩10,612 | ₩10,785 | ₩10,372 | ₩10,652 | +0.38% | 786.6만 |
|---|
| 2026.04.16 | ₩10,065 | ₩10,412 | ₩9,785 | ₩10,319 | +2.52% | 948.5만 |
|---|
| 2026.04.15 | ₩9,572 | ₩10,105 | ₩9,492 | ₩10,092 | +5.43% | 706.9만 |
|---|
| 2026.04.14 | ₩9,479 | ₩9,972 | ₩9,372 | ₩9,519 | +0.42% | 963.5만 |
|---|
| 2026.04.13 | ₩8,505 | ₩8,945 | ₩8,386 | ₩8,932 | +5.02% | 626.7만 |
|---|
| 2026.04.10 | ₩8,732 | ₩8,892 | ₩8,599 | ₩8,692 | -0.46% | 819.1만 |
|---|
| 2026.04.09 | ₩8,479 | ₩8,759 | ₩8,359 | ₩8,559 | +0.94% | 715.4만 |
|---|
| 2026.04.08 | ₩9,065 | ₩9,199 | ₩8,479 | ₩8,559 | -5.59% | 812.9만 |
|---|
| 2026.04.07 | ₩8,266 | ₩8,346 | ₩7,986 | ₩8,319 | +0.65% | 874.2만 |
|---|
| 2026.04.06 | ₩8,505 | ₩8,612 | ₩8,292 | ₩8,505 | 0.00% | 766.6만 |
|---|
| 2026.04.02 | ₩8,199 | ₩8,452 | ₩7,972 | ₩8,252 | +0.65% | 766.8만 |
|---|
| 2026.04.01 | ₩8,799 | ₩8,879 | ₩8,559 | ₩8,612 | -2.12% | 530.6만 |
|---|
| 2026.03.31 | ₩8,092 | ₩8,705 | ₩8,092 | ₩8,599 | +6.26% | 1158.4만 |
|---|
| 2026.03.30 | ₩8,306 | ₩8,426 | ₩7,946 | ₩8,012 | -3.53% | 565.2만 |
|---|
| 2026.03.27 | ₩8,466 | ₩8,665 | ₩7,999 | ₩8,052 | -4.88% | 1087.7만 |
|---|
| 2026.03.26 | ₩9,332 | ₩9,359 | ₩8,612 | ₩8,705 | -6.71% | 1029.4만 |
|---|
| 2026.03.25 | ₩9,825 | ₩10,092 | ₩9,479 | ₩9,705 | -1.22% | 603만 |
|---|
| 2026.03.24 | ₩9,865 | ₩10,052 | ₩9,479 | ₩9,559 | -3.11% | 393.4만 |
|---|
| 2026.03.23 | ₩9,865 | ₩10,199 | ₩9,839 | ₩10,012 | +1.49% | 459.6만 |
|---|
| 2026.03.20 | ₩10,239 | ₩10,305 | ₩9,745 | ₩9,865 | -3.65% | 365.4만 |
|---|
| 2026.03.19 | ₩10,212 | ₩10,372 | ₩9,999 | ₩10,239 | +0.26% | 360.5만 |
|---|
| 2026.03.18 | ₩10,799 | ₩10,945 | ₩10,465 | ₩10,492 | -2.84% | 507.7만 |
|---|
| 2026.03.17 | ₩11,065 | ₩11,212 | ₩10,852 | ₩11,078 | +0.12% | 377.1만 |
|---|
| 2026.03.16 | ₩10,719 | ₩11,065 | ₩10,665 | ₩10,932 | +1.99% | 563.2만 |
|---|
| 2026.03.13 | ₩10,452 | ₩10,772 | ₩9,932 | ₩10,039 | -3.95% | 441.3만 |
|---|
| 2026.03.12 | ₩10,012 | ₩10,265 | ₩9,799 | ₩9,972 | -0.40% | 424만 |
|---|
| 2026.03.11 | ₩9,932 | ₩10,425 | ₩9,812 | ₩10,119 | +1.88% | 412만 |
|---|
| 2026.03.10 | ₩10,212 | ₩10,359 | ₩9,759 | ₩9,852 | -3.52% | 502.3만 |
|---|
| 2026.03.09 | ₩9,972 | ₩10,172 | ₩9,759 | ₩10,132 | +1.60% | 664.3만 |
|---|
| 2026.03.06 | ₩10,185 | ₩10,225 | ₩9,612 | ₩9,812 | -3.66% | 687.4만 |
|---|
| 2026.03.05 | ₩10,519 | ₩10,772 | ₩10,212 | ₩10,572 | +0.51% | 898.7만 |
|---|
| 2026.03.04 | ₩10,319 | ₩11,038 | ₩10,199 | ₩10,839 | +5.04% | 1195.7만 |
|---|
| 2026.03.03 | ₩9,479 | ₩9,972 | ₩9,305 | ₩9,679 | +2.11% | 714.1만 |
|---|
| 2026.03.02 | ₩8,932 | ₩10,119 | ₩8,919 | ₩9,852 | +10.30% | 1042만 |
|---|
| 2026.02.27 | ₩9,252 | ₩9,332 | ₩8,892 | ₩9,092 | -1.73% | 398.1만 |
|---|
| 2026.02.26 | ₩9,865 | ₩9,945 | ₩9,292 | ₩9,612 | -2.57% | 819만 |
|---|
| 2026.02.25 | ₩9,185 | ₩10,039 | ₩9,132 | ₩9,919 | +7.98% | 869.8만 |
|---|
| 2026.02.24 | ₩8,412 | ₩8,812 | ₩8,239 | ₩8,732 | +3.80% | 664.3만 |
|---|
| 2026.02.23 | ₩8,665 | ₩8,812 | ₩8,452 | ₩8,652 | -0.15% | 606.9만 |
|---|
| 2026.02.20 | ₩8,985 | ₩9,292 | ₩8,905 | ₩8,959 | -0.30% | 349만 |
|---|
| 2026.02.19 | ₩8,785 | ₩9,105 | ₩8,572 | ₩9,065 | +3.19% | 460.4만 |
|---|
| 2026.02.18 | ₩8,959 | ₩9,185 | ₩8,692 | ₩8,799 | -1.79% | 696만 |
|---|
| 2026.02.17 | ₩8,932 | ₩9,012 | ₩8,505 | ₩8,879 | -0.60% | 628.7만 |
|---|
| 2026.02.13 | ₩8,705 | ₩9,319 | ₩8,705 | ₩9,132 | +4.90% | 577.8만 |
|---|
| 2026.02.12 | ₩8,919 | ₩9,039 | ₩8,386 | ₩8,719 | -2.24% | 649.5만 |
|---|
| 2026.02.11 | ₩8,825 | ₩8,972 | ₩8,492 | ₩8,825 | 0.00% | 699.1만 |
|---|
| 2026.02.10 | ₩9,145 | ₩9,372 | ₩8,839 | ₩8,865 | -3.06% | 615.2만 |
|---|
| 2026.02.09 | ₩9,185 | ₩9,759 | ₩9,065 | ₩9,479 | +3.19% | 688.5만 |
|---|
| 2026.02.06 | ₩8,692 | ₩9,465 | ₩8,665 | ₩9,372 | +7.82% | 975.8만 |
|---|
| 2026.02.05 | ₩8,932 | ₩9,132 | ₩7,972 | ₩8,092 | -9.40% | 1464만 |
|---|
| 2026.02.04 | ₩9,959 | ₩10,132 | ₩9,319 | ₩9,439 | -5.22% | 1061만 |
|---|
| 2026.02.03 | ₩10,345 | ₩10,359 | ₩9,452 | ₩10,212 | -1.29% | 869.6만 |
|---|
| 2026.02.02 | ₩10,879 | ₩11,118 | ₩10,279 | ₩10,385 | -4.53% | 1129.9만 |
|---|
| 2026.01.30 | ₩12,145 | ₩12,345 | ₩11,572 | ₩11,838 | -2.52% | 961.8만 |
|---|
| 2026.01.29 | ₩13,252 | ₩13,252 | ₩12,185 | ₩12,492 | -5.73% | 772.5만 |
|---|
| 2026.01.28 | ₩13,332 | ₩13,611 | ₩13,092 | ₩13,292 | -0.30% | 504.4만 |
|---|
| 2026.01.27 | ₩12,558 | ₩13,332 | ₩12,518 | ₩13,318 | +6.05% | 594.8만 |
|---|
| 2026.01.26 | ₩12,678 | ₩12,785 | ₩12,292 | ₩12,505 | -1.37% | 801.5만 |
|---|
| 2026.01.23 | ₩12,852 | ₩13,451 | ₩12,758 | ₩12,998 | +1.14% | 517.4만 |
|---|
| 2026.01.22 | ₩13,265 | ₩13,292 | ₩12,652 | ₩13,038 | -1.71% | 592.5만 |
|---|
| 2026.01.21 | ₩13,105 | ₩13,531 | ₩12,558 | ₩13,292 | +1.42% | 772.5만 |
|---|
| 2026.01.20 | ₩13,625 | ₩13,798 | ₩13,132 | ₩13,265 | -2.64% | 874.3만 |
|---|
| 2026.01.16 | ₩13,945 | ₩14,758 | ₩13,905 | ₩14,665 | +5.16% | 768.4만 |
|---|
| 2026.01.15 | ₩14,358 | ₩14,491 | ₩13,865 | ₩13,918 | -3.06% | 775.2만 |
|---|
| 2026.01.14 | ₩14,651 | ₩14,798 | ₩14,171 | ₩14,505 | -1.00% | 732.1만 |
|---|
| 2026.01.13 | ₩13,865 | ₩14,198 | ₩13,585 | ₩14,051 | +1.35% | 589.2만 |
|---|
| 2026.01.12 | ₩13,371 | ₩13,891 | ₩13,225 | ₩13,678 | +2.29% | 479.5만 |
|---|
| 2026.01.09 | ₩13,865 | ₩13,878 | ₩13,052 | ₩13,358 | -3.65% | 519.5만 |
|---|
| 2026.01.08 | ₩13,225 | ₩14,025 | ₩13,052 | ₩13,705 | +3.63% | 659.7만 |
|---|
| 2026.01.07 | ₩13,718 | ₩13,945 | ₩13,425 | ₩13,518 | -1.46% | 611.9만 |
|---|
| 2026.01.06 | ₩13,931 | ₩14,291 | ₩13,425 | ₩13,785 | -1.05% | 744.3만 |
|---|
| 2026.01.05 | ₩13,345 | ₩14,038 | ₩13,198 | ₩13,691 | +2.60% | 930만 |
|---|
| 2026.01.02 | ₩12,185 | ₩13,265 | ₩11,972 | ₩12,918 | +6.02% | 1076.1만 |
|---|
| 2025.12.31 | ₩11,798 | ₩11,972 | ₩11,585 | ₩11,918 | +1.02% | 925.1만 |
|---|
| 2025.12.30 | ₩11,798 | ₩12,145 | ₩11,678 | ₩11,718 | -0.68% | 861.7만 |
|---|
| 2025.12.29 | ₩11,732 | ₩12,225 | ₩11,692 | ₩11,945 | +1.82% | 1089.6만 |
|---|
| 2025.12.26 | ₩12,132 | ₩12,212 | ₩11,798 | ₩11,865 | -2.20% | 674.9만 |
|---|
| 2025.12.24 | ₩12,172 | ₩12,265 | ₩11,945 | ₩12,265 | +0.77% | 407.9만 |
|---|
| 2025.12.23 | ₩12,372 | ₩12,572 | ₩12,052 | ₩12,318 | -0.43% | 852.5만 |
|---|
| 2025.12.22 | ₩13,345 | ₩13,385 | ₩12,692 | ₩12,758 | -4.40% | 748.7만 |
|---|
| 2025.12.19 | ₩12,665 | ₩13,132 | ₩12,598 | ₩13,078 | +3.26% | 1009.1만 |
|---|
| 2025.12.18 | ₩12,732 | ₩13,172 | ₩12,012 | ₩12,025 | -5.55% | 818.9만 |
|---|
| 2025.12.17 | ₩12,638 | ₩13,371 | ₩12,332 | ₩12,358 | -2.22% | 921만 |
|---|
| 2025.12.16 | ₩12,625 | ₩13,052 | ₩12,505 | ₩12,945 | +2.53% | 768.6만 |
|---|
| 2025.12.15 | ₩13,958 | ₩14,065 | ₩12,625 | ₩12,678 | -9.17% | 1052.3만 |
|---|
| 2025.12.12 | ₩15,611 | ₩15,678 | ₩13,985 | ₩14,011 | -10.25% | 871만 |
|---|
| 2025.12.11 | ₩15,265 | ₩15,518 | ₩14,825 | ₩15,371 | +0.70% | 751만 |
|---|
| 2025.12.10 | ₩15,211 | ₩16,384 | ₩15,065 | ₩16,024 | +5.35% | 1068.3만 |
|---|
| 2025.12.09 | ₩14,558 | ₩16,104 | ₩14,491 | ₩15,465 | +6.23% | 993.8만 |
|---|
| 2025.12.08 | ₩14,851 | ₩15,131 | ₩14,331 | ₩14,745 | -0.72% | 803.1만 |
|---|
| 2025.12.05 | ₩14,398 | ₩14,825 | ₩14,145 | ₩14,291 | -0.74% | 701만 |
|---|
| 2025.12.04 | ₩14,211 | ₩14,878 | ₩13,985 | ₩14,878 | +4.69% | 908.7만 |
|---|
| 2025.12.03 | ₩13,505 | ₩14,278 | ₩13,398 | ₩14,118 | +4.54% | 812.2만 |
|---|
| 2025.12.02 | ₩13,145 | ₩14,038 | ₩13,065 | ₩13,292 | +1.12% | 1031.1만 |
|---|
| 2025.12.01 | ₩13,025 | ₩13,198 | ₩12,505 | ₩12,798 | -1.74% | 869만 |
|---|
| 2025.11.28 | ₩14,131 | ₩14,651 | ₩13,958 | ₩14,158 | +0.19% | 610.8만 |
|---|
| 2025.11.26 | ₩13,238 | ₩13,918 | ₩13,038 | ₩13,665 | +3.22% | 940.4만 |
|---|
| 2025.11.25 | ₩13,092 | ₩13,318 | ₩12,758 | ₩13,238 | +1.12% | 651.8만 |
|---|
| 2025.11.24 | ₩12,758 | ₩13,611 | ₩12,665 | ₩13,438 | +5.33% | 1106.5만 |
|---|
| 2025.11.21 | ₩12,185 | ₩12,825 | ₩11,678 | ₩12,692 | +4.16% | 1368.3만 |
|---|
| 2025.11.20 | ₩13,558 | ₩13,625 | ₩12,318 | ₩12,398 | -8.55% | 1379.4만 |
|---|
| 2025.11.19 | ₩13,905 | ₩14,158 | ₩13,012 | ₩13,158 | -5.37% | 1111만 |
|---|
| 2025.11.18 | ₩13,438 | ₩14,478 | ₩13,411 | ₩14,065 | +4.66% | 995.6만 |
|---|
| 2025.11.17 | ₩14,145 | ₩15,025 | ₩13,531 | ₩13,718 | -3.02% | 1377.4만 |
|---|
| 2025.11.14 | ₩14,118 | ₩14,771 | ₩14,065 | ₩14,518 | +2.83% | 1276.5만 |
|---|
| 2025.11.13 | ₩15,545 | ₩16,104 | ₩14,091 | ₩14,651 | -5.75% | 1405.1만 |
|---|
| 2025.11.12 | ₩15,891 | ₩16,131 | ₩15,025 | ₩15,425 | -2.94% | 1007.6만 |
|---|
| 2025.11.11 | ₩15,678 | ₩15,944 | ₩15,318 | ₩15,411 | -1.70% | 892.1만 |
|---|
| 2025.11.10 | ₩16,571 | ₩16,771 | ₩15,891 | ₩15,931 | -3.86% | 1132.7만 |
|---|
| 2025.11.07 | ₩14,411 | ₩16,224 | ₩14,265 | ₩15,944 | +10.64% | 1087만 |
|---|
| 2025.11.06 | ₩15,731 | ₩15,784 | ₩14,838 | ₩14,891 | -5.34% | 886.6만 |
|---|
| 2025.11.05 | ₩15,998 | ₩16,504 | ₩15,678 | ₩16,171 | +1.08% | 854만 |
|---|
| 2025.11.04 | ₩16,544 | ₩17,078 | ₩15,558 | ₩15,571 | -5.88% | 1509.6만 |
|---|
| 2025.11.03 | ₩17,598 | ₩17,904 | ₩16,904 | ₩17,451 | -0.83% | 1174.6만 |
|---|
| 2025.10.31 | ₩17,771 | ₩18,584 | ₩17,731 | ₩18,451 | +3.83% | 1270.2만 |
|---|
| 2025.10.30 | ₩17,611 | ₩17,811 | ₩16,971 | ₩17,024 | -3.33% | 1208.8만 |
|---|
| 2025.10.29 | ₩17,931 | ₩18,491 | ₩17,544 | ₩18,144 | +1.19% | 990.8만 |
|---|
| 2025.10.28 | ₩19,157 | ₩19,357 | ₩18,277 | ₩18,317 | -4.38% | 792.1만 |
|---|
| 2025.10.27 | ₩19,757 | ₩19,864 | ₩19,064 | ₩19,077 | -3.44% | 1025.3만 |
|---|
| 2025.10.24 | ₩18,731 | ₩18,851 | ₩18,317 | ₩18,557 | -0.93% | 1012.2만 |
|---|
| 2025.10.23 | ₩18,197 | ₩18,304 | ₩17,811 | ₩18,011 | -1.03% | 949.4만 |
|---|
| 2025.10.22 | ₩18,651 | ₩18,691 | ₩17,144 | ₩17,918 | -3.93% | 1808.2만 |
|---|
| 2025.10.21 | ₩19,397 | ₩20,051 | ₩18,944 | ₩19,117 | -1.44% | 1140만 |
|---|
| 2025.10.20 | ₩19,931 | ₩20,664 | ₩19,664 | ₩19,717 | -1.07% | 978.3만 |
|---|
| 2025.10.17 | ₩18,571 | ₩19,224 | ₩18,251 | ₩19,117 | +2.94% | 1453.2만 |
|---|
| 2025.10.16 | ₩21,290 | ₩21,597 | ₩19,277 | ₩19,424 | -8.77% | 1434만 |
|---|
| 2025.10.15 | ₩21,170 | ₩21,504 | ₩19,971 | ₩20,197 | -4.60% | 920.3만 |
|---|
| 2025.10.14 | ₩20,264 | ₩21,317 | ₩19,811 | ₩20,850 | +2.89% | 1051.2만 |
|---|
| 2025.10.13 | ₩20,890 | ₩21,597 | ₩20,144 | ₩21,504 | +2.94% | 1262만 |
|---|
| 2025.10.10 | ₩22,690 | ₩22,890 | ₩20,184 | ₩20,424 | -9.99% | 2117.2만 |
|---|