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 | ₩11,984 | ₩11,984 | ₩11,451 | ₩11,464 | -4.34% | 741.3만 |
| 2026.10.08 | ₩11,637 | ₩11,798 | ₩11,210 | ₩11,757 | +1.03% | 872.9만 |
| 2026.10.07 | ₩12,051 | ₩12,171 | ₩11,771 | ₩11,944 | -0.89% | 731.7만 |
| 2026.10.06 | ₩12,785 | ₩13,132 | ₩12,558 | ₩12,678 | -0.84% | 504.2만 |
| 2026.10.05 | ₩12,785 | ₩13,092 | ₩12,545 | ₩12,798 | +0.10% | 566.4만 |
| 2026.10.02 | ₩13,372 | ₩13,653 | ₩12,318 | ₩12,478 | -6.69% | 838.2만 |
| 2026.10.01 | ₩12,411 | ₩12,932 | ₩12,371 | ₩12,785 | +3.01% | 534만 |
| 2026.09.30 | ₩12,985 | ₩13,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,385 |
| -4.62% |
| 591.4만 |
| 2026.09.29 | ₩13,105 | ₩13,199 | ₩12,558 | ₩12,625 | -3.67% | 596.7만 |
|---|
| 2026.09.28 | ₩12,678 | ₩13,025 | ₩12,572 | ₩12,678 | 0.00% | 699.1만 |
|---|
| 2026.09.25 | ₩13,346 | ₩13,346 | ₩12,612 | ₩12,852 | -3.70% | 539.9만 |
|---|
| 2026.09.24 | ₩13,079 | ₩13,386 | ₩12,905 | ₩13,279 | +1.53% | 590.3만 |
|---|
| 2026.09.23 | ₩13,532 | ₩13,706 | ₩12,999 | ₩13,092 | -3.25% | 939.1만 |
|---|
| 2026.09.22 | ₩13,225 | ₩13,879 | ₩13,145 | ₩13,653 | +3.23% | 1613.1만 |
|---|
| 2026.09.21 | ₩13,332 | ₩13,506 | ₩12,838 | ₩13,319 | -0.10% | 1364.6만 |
|---|
| 2026.09.18 | ₩11,531 | ₩12,505 | ₩11,451 | ₩12,478 | +8.22% | 1620.9만 |
|---|
| 2026.09.17 | ₩10,903 | ₩11,464 | ₩10,810 | ₩11,023 | +1.10% | 821.7만 |
|---|
| 2026.09.16 | ₩11,157 | ₩11,224 | ₩10,423 | ₩10,650 | -4.55% | 704.1만 |
|---|
| 2026.09.15 | ₩11,704 | ₩11,744 | ₩10,823 | ₩11,117 | -5.02% | 847.3만 |
|---|
| 2026.09.14 | ₩11,704 | ₩12,331 | ₩11,664 | ₩12,211 | +4.33% | 926만 |
|---|
| 2026.09.11 | ₩11,624 | ₩12,665 | ₩11,384 | ₩11,851 | +1.95% | 1336.7만 |
|---|
| 2026.09.10 | ₩11,170 | ₩11,571 | ₩11,117 | ₩11,250 | +0.72% | 706.9만 |
|---|
| 2026.09.09 | ₩11,998 | ₩12,078 | ₩11,384 | ₩11,397 | -5.01% | 585.6만 |
|---|
| 2026.09.08 | ₩11,597 | ₩11,931 | ₩11,277 | ₩11,771 | +1.50% | 752.3만 |
|---|
| 2026.09.04 | ₩11,477 | ₩11,611 | ₩11,144 | ₩11,584 | +0.93% | 625.6만 |
|---|
| 2026.09.03 | ₩11,130 | ₩12,038 | ₩11,064 | ₩11,984 | +7.67% | 1322.4만 |
|---|
| 2026.09.02 | ₩10,690 | ₩11,037 | ₩10,530 | ₩10,810 | +1.12% | 619.1만 |
|---|
| 2026.09.01 | ₩11,064 | ₩11,290 | ₩10,783 | ₩10,877 | -1.69% | 653만 |
|---|
| 2026.08.31 | ₩10,997 | ₩11,544 | ₩10,823 | ₩11,517 | +4.73% | 772.2만 |
|---|
| 2026.08.28 | ₩11,544 | ₩11,691 | ₩10,837 | ₩10,943 | -5.20% | 790.6만 |
|---|
| 2026.08.27 | ₩11,277 | ₩12,091 | ₩11,197 | ₩11,851 | +5.09% | 1020.4만 |
|---|
| 2026.08.26 | ₩10,890 | ₩11,250 | ₩10,837 | ₩11,104 | +1.96% | 590.5만 |
|---|
| 2026.08.25 | ₩10,743 | ₩11,437 | ₩10,676 | ₩11,144 | +3.73% | 1209.9만 |
|---|
| 2026.08.24 | ₩10,757 | ₩11,397 | ₩10,703 | ₩11,037 | +2.61% | 1394.2만 |
|---|
| 2026.08.21 | ₩10,503 | ₩10,863 | ₩10,289 | ₩10,556 | +0.51% | 1498.6만 |
|---|
| 2026.08.20 | ₩10,076 | ₩10,236 | ₩9,569 | ₩10,129 | +0.53% | 1568.2만 |
|---|
| 2026.08.19 | ₩8,474 | ₩9,622 | ₩8,474 | ₩9,449 | +11.50% | 1888.1만 |
|---|
| 2026.08.18 | ₩8,434 | ₩8,581 | ₩8,221 | ₩8,394 | -0.47% | 867.9만 |
|---|
| 2026.08.17 | ₩8,368 | ₩8,715 | ₩8,328 | ₩8,688 | +3.83% | 670.2만 |
|---|
| 2026.08.14 | ₩8,368 | ₩8,408 | ₩8,034 | ₩8,354 | -0.16% | 555.7만 |
|---|
| 2026.08.13 | ₩8,248 | ₩8,488 | ₩8,101 | ₩8,434 | +2.27% | 658.5만 |
|---|
| 2026.08.12 | ₩8,488 | ₩8,488 | ₩8,194 | ₩8,248 | -2.83% | 547.2만 |
|---|
| 2026.08.11 | ₩8,288 | ₩8,394 | ₩8,047 | ₩8,314 | +0.32% | 424.3만 |
|---|
| 2026.08.10 | ₩8,528 | ₩8,541 | ₩7,994 | ₩8,248 | -3.29% | 741.6만 |
|---|
| 2026.08.07 | ₩8,555 | ₩8,635 | ₩8,368 | ₩8,581 | +0.31% | 493만 |
|---|
| 2026.08.06 | ₩8,354 | ₩8,635 | ₩8,261 | ₩8,394 | +0.48% | 472.8만 |
|---|
| 2026.08.05 | ₩8,314 | ₩8,568 | ₩8,181 | ₩8,488 | +2.09% | 476만 |
|---|
| 2026.08.04 | ₩8,248 | ₩8,448 | ₩8,114 | ₩8,434 | +2.27% | 643.7만 |
|---|
| 2026.08.03 | ₩8,074 | ₩8,381 | ₩7,927 | ₩8,301 | +2.81% | 707.6만 |
|---|
| 2026.07.31 | ₩8,448 | ₩8,528 | ₩7,847 | ₩8,168 | -3.32% | 926.2만 |
|---|
| 2026.07.30 | ₩8,408 | ₩8,715 | ₩8,368 | ₩8,555 | +1.75% | 912.6만 |
|---|
| 2026.07.29 | ₩8,568 | ₩8,608 | ₩8,141 | ₩8,194 | -4.36% | 765.4만 |
|---|
| 2026.07.28 | ₩8,154 | ₩8,715 | ₩7,994 | ₩8,595 | +5.40% | 1134.7만 |
|---|
| 2026.07.27 | ₩8,061 | ₩8,541 | ₩8,021 | ₩8,514 | +5.63% | 1017.1만 |
|---|
| 2026.07.24 | ₩8,034 | ₩8,087 | ₩7,607 | ₩7,754 | -3.49% | 670.7만 |
|---|
| 2026.07.23 | ₩8,208 | ₩8,394 | ₩7,954 | ₩8,007 | -2.44% | 593.6만 |
|---|
| 2026.07.22 | ₩8,274 | ₩8,661 | ₩8,248 | ₩8,434 | +1.94% | 643.4만 |
|---|
| 2026.07.21 | ₩8,354 | ₩8,514 | ₩8,274 | ₩8,368 | +0.16% | 874.6만 |
|---|
| 2026.07.20 | ₩7,700 | ₩8,354 | ₩7,660 | ₩8,194 | +6.41% | 1022만 |
|---|
| 2026.07.17 | ₩7,367 | ₩7,687 | ₩7,260 | ₩7,567 | +2.72% | 718.5만 |
|---|
| 2026.07.16 | ₩7,981 | ₩8,047 | ₩7,634 | ₩7,660 | -4.01% | 777.1만 |
|---|
| 2026.07.15 | ₩8,194 | ₩8,368 | ₩7,874 | ₩8,114 | -0.98% | 1295.4만 |
|---|
| 2026.07.14 | ₩7,594 | ₩7,981 | ₩7,527 | ₩7,941 | +4.57% | 1149.1만 |
|---|
| 2026.07.13 | ₩7,220 | ₩7,393 | ₩7,073 | ₩7,233 | +0.18% | 601.4만 |
|---|
| 2026.07.10 | ₩7,407 | ₩7,514 | ₩7,180 | ₩7,353 | -0.72% | 820.2만 |
|---|
| 2026.07.09 | ₩7,287 | ₩7,287 | ₩6,953 | ₩7,100 | -2.56% | 768.1만 |
|---|
| 2026.07.08 | ₩7,046 | ₩7,367 | ₩6,886 | ₩7,247 | +2.84% | 1040.9만 |
|---|
| 2026.07.07 | ₩7,447 | ₩7,540 | ₩7,140 | ₩7,273 | -2.33% | 887.6만 |
|---|
| 2026.07.06 | ₩7,033 | ₩7,634 | ₩6,993 | ₩7,567 | +7.59% | 996.6만 |
|---|
| 2026.07.02 | ₩7,140 | ₩7,514 | ₩7,046 | ₩7,087 | -0.75% | 1628.4만 |
|---|
| 2026.07.01 | ₩6,419 | ₩6,953 | ₩6,419 | ₩6,900 | +7.48% | 1232.2만 |
|---|
| 2026.06.30 | ₩6,419 | ₩6,526 | ₩6,299 | ₩6,406 | -0.21% | 736.3만 |
|---|
| 2026.06.29 | ₩6,433 | ₩6,633 | ₩6,112 | ₩6,566 | +2.07% | 945.9만 |
|---|
| 2026.06.26 | ₩5,965 | ₩6,486 | ₩5,952 | ₩6,419 | +7.61% | 3583.2만 |
|---|
| 2026.06.25 | ₩6,339 | ₩6,473 | ₩6,032 | ₩6,086 | -4.00% | 1183.7만 |
|---|
| 2026.06.24 | ₩6,659 | ₩6,673 | ₩6,179 | ₩6,299 | -5.41% | 1230.6만 |
|---|
| 2026.06.23 | ₩6,780 | ₩6,846 | ₩6,606 | ₩6,633 | -2.17% | 1081.2만 |
|---|
| 2026.06.22 | ₩7,260 | ₩7,487 | ₩7,060 | ₩7,087 | -2.39% | 1336.6만 |
|---|
| 2026.06.18 | ₩7,193 | ₩7,327 | ₩6,766 | ₩7,060 | -1.86% | 1068.6만 |
|---|
| 2026.06.17 | ₩7,340 | ₩7,700 | ₩7,153 | ₩7,153 | -2.55% | 880.2만 |
|---|
| 2026.06.16 | ₩7,767 | ₩7,821 | ₩7,393 | ₩7,447 | -4.12% | 710.1만 |
|---|
| 2026.06.15 | ₩7,887 | ₩8,127 | ₩7,740 | ₩7,740 | -1.86% | 1325.3만 |
|---|
| 2026.06.12 | ₩7,140 | ₩7,500 | ₩7,073 | ₩7,353 | +2.99% | 471.3만 |
|---|
| 2026.06.11 | ₩6,886 | ₩7,273 | ₩6,820 | ₩7,247 | +5.23% | 678.6만 |
|---|
| 2026.06.10 | ₩7,006 | ₩7,260 | ₩6,873 | ₩6,886 | -1.71% | 504.1만 |
|---|
| 2026.06.09 | ₩7,287 | ₩7,407 | ₩6,793 | ₩7,100 | -2.56% | 775.5만 |
|---|
| 2026.06.08 | ₩7,260 | ₩7,554 | ₩7,233 | ₩7,367 | +1.47% | 876.1만 |
|---|
| 2026.06.05 | ₩7,420 | ₩7,420 | ₩6,753 | ₩6,926 | -6.65% | 996.7만 |
|---|
| 2026.06.04 | ₩7,300 | ₩7,660 | ₩7,273 | ₩7,634 | +4.57% | 918.5만 |
|---|
| 2026.06.03 | ₩7,714 | ₩7,834 | ₩7,380 | ₩7,393 | -4.15% | 763.6만 |
|---|
| 2026.06.02 | ₩8,154 | ₩8,154 | ₩7,714 | ₩7,754 | -4.91% | 740.3만 |
|---|
| 2026.06.01 | ₩7,874 | ₩8,434 | ₩7,754 | ₩8,261 | +4.92% | 938.9만 |
|---|
| 2026.05.29 | ₩8,021 | ₩8,448 | ₩7,887 | ₩8,154 | +1.66% | 801.3만 |
|---|
| 2026.05.28 | ₩7,780 | ₩8,274 | ₩7,554 | ₩8,114 | +4.29% | 944만 |
|---|
| 2026.05.27 | ₩8,141 | ₩8,421 | ₩7,967 | ₩8,007 | -1.64% | 758.7만 |
|---|
| 2026.05.26 | ₩8,488 | ₩8,755 | ₩8,141 | ₩8,248 | -2.83% | 784.6만 |
|---|
| 2026.05.22 | ₩8,675 | ₩8,768 | ₩8,301 | ₩8,314 | -4.15% | 526.7만 |
|---|
| 2026.05.21 | ₩8,394 | ₩8,675 | ₩8,328 | ₩8,648 | +3.02% | 509만 |
|---|
| 2026.05.20 | ₩8,301 | ₩8,595 | ₩8,221 | ₩8,448 | +1.77% | 609.2만 |
|---|
| 2026.05.19 | ₩8,221 | ₩8,394 | ₩8,127 | ₩8,301 | +0.97% | 631.8만 |
|---|
| 2026.05.18 | ₩8,715 | ₩8,741 | ₩8,234 | ₩8,421 | -3.37% | 976.5만 |
|---|
| 2026.05.15 | ₩9,462 | ₩9,542 | ₩8,928 | ₩8,968 | -5.22% | 798.7만 |
|---|
| 2026.05.14 | ₩9,262 | ₩9,983 | ₩9,182 | ₩9,876 | +6.63% | 708.6만 |
|---|
| 2026.05.13 | ₩9,542 | ₩9,609 | ₩9,275 | ₩9,289 | -2.66% | 423.5만 |
|---|
| 2026.05.12 | ₩10,089 | ₩10,143 | ₩9,409 | ₩9,569 | -5.16% | 902.4만 |
|---|
| 2026.05.11 | ₩9,836 | ₩10,690 | ₩9,809 | ₩10,356 | +5.29% | 1002만 |
|---|
| 2026.05.08 | ₩9,862 | ₩10,089 | ₩9,636 | ₩9,929 | +0.68% | 609만 |
|---|
| 2026.05.07 | ₩10,143 | ₩10,183 | ₩9,796 | ₩9,942 | -1.97% | 447만 |
|---|
| 2026.05.06 | ₩10,343 | ₩10,516 | ₩10,196 | ₩10,316 | -0.26% | 612.9만 |
|---|
| 2026.05.05 | ₩10,303 | ₩10,329 | ₩9,956 | ₩10,143 | -1.55% | 437.6만 |
|---|
| 2026.05.04 | ₩9,742 | ₩10,343 | ₩9,742 | ₩10,103 | +3.70% | 1024.9만 |
|---|
| 2026.05.01 | ₩9,769 | ₩9,889 | ₩9,582 | ₩9,729 | -0.41% | 432.8만 |
|---|
| 2026.04.30 | ₩9,409 | ₩9,702 | ₩9,329 | ₩9,609 | +2.13% | 800.6만 |
|---|
| 2026.04.29 | ₩9,662 | ₩9,689 | ₩9,182 | ₩9,342 | -3.31% | 893.6만 |
|---|
| 2026.04.28 | ₩9,435 | ₩9,809 | ₩9,249 | ₩9,756 | +3.39% | 550만 |
|---|
| 2026.04.27 | ₩9,996 | ₩9,996 | ₩9,475 | ₩9,582 | -4.14% | 726.2만 |
|---|
| 2026.04.24 | ₩9,956 | ₩10,009 | ₩9,595 | ₩9,756 | -2.01% | 489.7만 |
|---|
| 2026.04.23 | ₩9,702 | ₩10,156 | ₩9,676 | ₩9,916 | +2.20% | 757.1만 |
|---|
| 2026.04.22 | ₩10,316 | ₩10,356 | ₩9,876 | ₩9,969 | -3.36% | 1538.3만 |
|---|
| 2026.04.21 | ₩10,450 | ₩10,450 | ₩9,769 | ₩9,822 | -6.00% | 680.6만 |
|---|
| 2026.04.20 | ₩10,143 | ₩10,410 | ₩9,822 | ₩10,396 | +2.50% | 1002.3만 |
|---|
| 2026.04.17 | ₩10,623 | ₩10,797 | ₩10,383 | ₩10,663 | +0.38% | 786.6만 |
|---|
| 2026.04.16 | ₩10,076 | ₩10,423 | ₩9,796 | ₩10,329 | +2.52% | 948.5만 |
|---|
| 2026.04.15 | ₩9,582 | ₩10,116 | ₩9,502 | ₩10,103 | +5.43% | 706.9만 |
|---|
| 2026.04.14 | ₩9,489 | ₩9,983 | ₩9,382 | ₩9,529 | +0.42% | 963.5만 |
|---|
| 2026.04.13 | ₩8,514 | ₩8,955 | ₩8,394 | ₩8,942 | +5.02% | 626.7만 |
|---|
| 2026.04.10 | ₩8,741 | ₩8,902 | ₩8,608 | ₩8,701 | -0.46% | 819.1만 |
|---|
| 2026.04.09 | ₩8,488 | ₩8,768 | ₩8,368 | ₩8,568 | +0.94% | 715.4만 |
|---|
| 2026.04.08 | ₩9,075 | ₩9,208 | ₩8,488 | ₩8,568 | -5.59% | 812.9만 |
|---|
| 2026.04.07 | ₩8,274 | ₩8,354 | ₩7,994 | ₩8,328 | +0.65% | 874.2만 |
|---|
| 2026.04.06 | ₩8,514 | ₩8,621 | ₩8,301 | ₩8,514 | 0.00% | 766.6만 |
|---|
| 2026.04.02 | ₩8,208 | ₩8,461 | ₩7,981 | ₩8,261 | +0.65% | 766.8만 |
|---|
| 2026.04.01 | ₩8,808 | ₩8,888 | ₩8,568 | ₩8,621 | -2.12% | 530.6만 |
|---|
| 2026.03.31 | ₩8,101 | ₩8,715 | ₩8,101 | ₩8,608 | +6.26% | 1158.4만 |
|---|
| 2026.03.30 | ₩8,314 | ₩8,434 | ₩7,954 | ₩8,021 | -3.53% | 565.2만 |
|---|
| 2026.03.27 | ₩8,474 | ₩8,675 | ₩8,007 | ₩8,061 | -4.88% | 1087.7만 |
|---|
| 2026.03.26 | ₩9,342 | ₩9,369 | ₩8,621 | ₩8,715 | -6.71% | 1029.4만 |
|---|
| 2026.03.25 | ₩9,836 | ₩10,103 | ₩9,489 | ₩9,716 | -1.22% | 603만 |
|---|
| 2026.03.24 | ₩9,876 | ₩10,063 | ₩9,489 | ₩9,569 | -3.11% | 393.4만 |
|---|
| 2026.03.23 | ₩9,876 | ₩10,209 | ₩9,849 | ₩10,023 | +1.49% | 459.6만 |
|---|
| 2026.03.20 | ₩10,249 | ₩10,316 | ₩9,756 | ₩9,876 | -3.65% | 365.4만 |
|---|
| 2026.03.19 | ₩10,223 | ₩10,383 | ₩10,009 | ₩10,249 | +0.26% | 360.5만 |
|---|
| 2026.03.18 | ₩10,810 | ₩10,957 | ₩10,476 | ₩10,503 | -2.84% | 507.7만 |
|---|
| 2026.03.17 | ₩11,077 | ₩11,224 | ₩10,863 | ₩11,090 | +0.12% | 377.1만 |
|---|
| 2026.03.16 | ₩10,730 | ₩11,077 | ₩10,676 | ₩10,943 | +1.99% | 563.2만 |
|---|
| 2026.03.13 | ₩10,463 | ₩10,783 | ₩9,942 | ₩10,049 | -3.95% | 441.3만 |
|---|
| 2026.03.12 | ₩10,023 | ₩10,276 | ₩9,809 | ₩9,983 | -0.40% | 424만 |
|---|
| 2026.03.11 | ₩9,942 | ₩10,436 | ₩9,822 | ₩10,129 | +1.88% | 412만 |
|---|
| 2026.03.10 | ₩10,223 | ₩10,370 | ₩9,769 | ₩9,862 | -3.52% | 502.3만 |
|---|
| 2026.03.09 | ₩9,983 | ₩10,183 | ₩9,769 | ₩10,143 | +1.60% | 664.3만 |
|---|
| 2026.03.06 | ₩10,196 | ₩10,236 | ₩9,622 | ₩9,822 | -3.66% | 687.4만 |
|---|
| 2026.03.05 | ₩10,530 | ₩10,783 | ₩10,223 | ₩10,583 | +0.51% | 898.7만 |
|---|
| 2026.03.04 | ₩10,329 | ₩11,050 | ₩10,209 | ₩10,850 | +5.04% | 1195.7만 |
|---|
| 2026.03.03 | ₩9,489 | ₩9,983 | ₩9,315 | ₩9,689 | +2.11% | 714.1만 |
|---|
| 2026.03.02 | ₩8,942 | ₩10,129 | ₩8,928 | ₩9,862 | +10.30% | 1042만 |
|---|
| 2026.02.27 | ₩9,262 | ₩9,342 | ₩8,902 | ₩9,102 | -1.73% | 398.1만 |
|---|
| 2026.02.26 | ₩9,876 | ₩9,956 | ₩9,302 | ₩9,622 | -2.57% | 819만 |
|---|
| 2026.02.25 | ₩9,195 | ₩10,049 | ₩9,142 | ₩9,929 | +7.98% | 869.8만 |
|---|
| 2026.02.24 | ₩8,421 | ₩8,821 | ₩8,248 | ₩8,741 | +3.80% | 664.3만 |
|---|
| 2026.02.23 | ₩8,675 | ₩8,821 | ₩8,461 | ₩8,661 | -0.15% | 606.9만 |
|---|
| 2026.02.20 | ₩8,995 | ₩9,302 | ₩8,915 | ₩8,968 | -0.30% | 349만 |
|---|
| 2026.02.19 | ₩8,795 | ₩9,115 | ₩8,581 | ₩9,075 | +3.19% | 460.4만 |
|---|
| 2026.02.18 | ₩8,968 | ₩9,195 | ₩8,701 | ₩8,808 | -1.79% | 696만 |
|---|
| 2026.02.17 | ₩8,942 | ₩9,022 | ₩8,514 | ₩8,888 | -0.60% | 628.7만 |
|---|
| 2026.02.13 | ₩8,715 | ₩9,329 | ₩8,715 | ₩9,142 | +4.90% | 577.8만 |
|---|
| 2026.02.12 | ₩8,928 | ₩9,048 | ₩8,394 | ₩8,728 | -2.24% | 649.5만 |
|---|
| 2026.02.11 | ₩8,835 | ₩8,982 | ₩8,501 | ₩8,835 | 0.00% | 699.1만 |
|---|
| 2026.02.10 | ₩9,155 | ₩9,382 | ₩8,848 | ₩8,875 | -3.06% | 615.2만 |
|---|
| 2026.02.09 | ₩9,195 | ₩9,769 | ₩9,075 | ₩9,489 | +3.19% | 688.5만 |
|---|
| 2026.02.06 | ₩8,701 | ₩9,475 | ₩8,675 | ₩9,382 | +7.82% | 975.8만 |
|---|
| 2026.02.05 | ₩8,942 | ₩9,142 | ₩7,981 | ₩8,101 | -9.40% | 1464만 |
|---|
| 2026.02.04 | ₩9,969 | ₩10,143 | ₩9,329 | ₩9,449 | -5.22% | 1061만 |
|---|
| 2026.02.03 | ₩10,356 | ₩10,370 | ₩9,462 | ₩10,223 | -1.29% | 869.6만 |
|---|
| 2026.02.02 | ₩10,890 | ₩11,130 | ₩10,289 | ₩10,396 | -4.53% | 1129.9만 |
|---|
| 2026.01.30 | ₩12,158 | ₩12,358 | ₩11,584 | ₩11,851 | -2.52% | 961.8만 |
|---|
| 2026.01.29 | ₩13,266 | ₩13,266 | ₩12,198 | ₩12,505 | -5.73% | 772.5만 |
|---|
| 2026.01.28 | ₩13,346 | ₩13,626 | ₩13,105 | ₩13,306 | -0.30% | 504.4만 |
|---|
| 2026.01.27 | ₩12,572 | ₩13,346 | ₩12,532 | ₩13,332 | +6.05% | 594.8만 |
|---|
| 2026.01.26 | ₩12,692 | ₩12,798 | ₩12,305 | ₩12,518 | -1.37% | 801.5만 |
|---|
| 2026.01.23 | ₩12,865 | ₩13,466 | ₩12,772 | ₩13,012 | +1.14% | 517.4만 |
|---|
| 2026.01.22 | ₩13,279 | ₩13,306 | ₩12,665 | ₩13,052 | -1.71% | 592.5만 |
|---|
| 2026.01.21 | ₩13,119 | ₩13,546 | ₩12,572 | ₩13,306 | +1.42% | 772.5만 |
|---|
| 2026.01.20 | ₩13,639 | ₩13,813 | ₩13,145 | ₩13,279 | -2.64% | 874.3만 |
|---|
| 2026.01.16 | ₩13,959 | ₩14,774 | ₩13,919 | ₩14,680 | +5.16% | 768.4만 |
|---|
| 2026.01.15 | ₩14,373 | ₩14,507 | ₩13,879 | ₩13,933 | -3.06% | 775.2만 |
|---|
| 2026.01.14 | ₩14,667 | ₩14,814 | ₩14,186 | ₩14,520 | -1.00% | 732.1만 |
|---|
| 2026.01.13 | ₩13,879 | ₩14,213 | ₩13,599 | ₩14,066 | +1.35% | 589.2만 |
|---|
| 2026.01.12 | ₩13,386 | ₩13,906 | ₩13,239 | ₩13,693 | +2.29% | 479.5만 |
|---|
| 2026.01.09 | ₩13,879 | ₩13,893 | ₩13,065 | ₩13,372 | -3.65% | 519.5만 |
|---|
| 2026.01.08 | ₩13,239 | ₩14,040 | ₩13,065 | ₩13,719 | +3.63% | 659.7만 |
|---|
| 2026.01.07 | ₩13,733 | ₩13,959 | ₩13,439 | ₩13,532 | -1.46% | 611.9만 |
|---|
| 2026.01.06 | ₩13,946 | ₩14,306 | ₩13,439 | ₩13,799 | -1.05% | 744.3만 |
|---|
| 2026.01.05 | ₩13,359 | ₩14,053 | ₩13,212 | ₩13,706 | +2.60% | 930만 |
|---|
| 2026.01.02 | ₩12,198 | ₩13,279 | ₩11,984 | ₩12,932 | +6.02% | 1076.1만 |
|---|
| 2025.12.31 | ₩11,811 | ₩11,984 | ₩11,597 | ₩11,931 | +1.02% | 925.1만 |
|---|
| 2025.12.30 | ₩11,811 | ₩12,158 | ₩11,691 | ₩11,731 | -0.68% | 861.7만 |
|---|
| 2025.12.29 | ₩11,744 | ₩12,238 | ₩11,704 | ₩11,958 | +1.82% | 1089.6만 |
|---|
| 2025.12.26 | ₩12,144 | ₩12,225 | ₩11,811 | ₩11,878 | -2.20% | 674.9만 |
|---|
| 2025.12.24 | ₩12,185 | ₩12,278 | ₩11,958 | ₩12,278 | +0.77% | 407.9만 |
|---|
| 2025.12.23 | ₩12,385 | ₩12,585 | ₩12,064 | ₩12,331 | -0.43% | 852.5만 |
|---|
| 2025.12.22 | ₩13,359 | ₩13,399 | ₩12,705 | ₩12,772 | -4.40% | 748.7만 |
|---|
| 2025.12.19 | ₩12,678 | ₩13,145 | ₩12,612 | ₩13,092 | +3.26% | 1009.1만 |
|---|
| 2025.12.18 | ₩12,745 | ₩13,185 | ₩12,024 | ₩12,038 | -5.55% | 818.9만 |
|---|
| 2025.12.17 | ₩12,652 | ₩13,386 | ₩12,345 | ₩12,371 | -2.22% | 921만 |
|---|
| 2025.12.16 | ₩12,638 | ₩13,065 | ₩12,518 | ₩12,959 | +2.53% | 768.6만 |
|---|
| 2025.12.15 | ₩13,973 | ₩14,080 | ₩12,638 | ₩12,692 | -9.17% | 1052.3만 |
|---|
| 2025.12.12 | ₩15,628 | ₩15,694 | ₩14,000 | ₩14,026 | -10.25% | 871만 |
|---|
| 2025.12.11 | ₩15,281 | ₩15,534 | ₩14,840 | ₩15,387 | +0.70% | 751만 |
|---|
| 2025.12.10 | ₩15,227 | ₩16,402 | ₩15,081 | ₩16,041 | +5.35% | 1068.3만 |
|---|
| 2025.12.09 | ₩14,573 | ₩16,121 | ₩14,507 | ₩15,481 | +6.23% | 993.8만 |
|---|
| 2025.12.08 | ₩14,867 | ₩15,147 | ₩14,347 | ₩14,760 | -0.72% | 803.1만 |
|---|
| 2025.12.05 | ₩14,413 | ₩14,840 | ₩14,160 | ₩14,306 | -0.74% | 701만 |
|---|
| 2025.12.04 | ₩14,226 | ₩14,894 | ₩14,000 | ₩14,894 | +4.69% | 908.7만 |
|---|
| 2025.12.03 | ₩13,519 | ₩14,293 | ₩13,412 | ₩14,133 | +4.54% | 812.2만 |
|---|
| 2025.12.02 | ₩13,159 | ₩14,053 | ₩13,079 | ₩13,306 | +1.12% | 1031.1만 |
|---|
| 2025.12.01 | ₩13,039 | ₩13,212 | ₩12,518 | ₩12,812 | -1.74% | 869만 |
|---|
| 2025.11.28 | ₩14,146 | ₩14,667 | ₩13,973 | ₩14,173 | +0.19% | 610.8만 |
|---|
| 2025.11.26 | ₩13,252 | ₩13,933 | ₩13,052 | ₩13,679 | +3.22% | 940.4만 |
|---|
| 2025.11.25 | ₩13,105 | ₩13,332 | ₩12,772 | ₩13,252 | +1.12% | 651.8만 |
|---|
| 2025.11.24 | ₩12,772 | ₩13,626 | ₩12,678 | ₩13,452 | +5.33% | 1106.5만 |
|---|
| 2025.11.21 | ₩12,198 | ₩12,838 | ₩11,691 | ₩12,705 | +4.16% | 1368.3만 |
|---|
| 2025.11.20 | ₩13,572 | ₩13,639 | ₩12,331 | ₩12,411 | -8.55% | 1379.4만 |
|---|
| 2025.11.19 | ₩13,919 | ₩14,173 | ₩13,025 | ₩13,172 | -5.37% | 1111만 |
|---|
| 2025.11.18 | ₩13,452 | ₩14,493 | ₩13,426 | ₩14,080 | +4.66% | 995.6만 |
|---|
| 2025.11.17 | ₩14,160 | ₩15,040 | ₩13,546 | ₩13,733 | -3.02% | 1377.4만 |
|---|
| 2025.11.14 | ₩14,133 | ₩14,787 | ₩14,080 | ₩14,533 | +2.83% | 1276.5만 |
|---|
| 2025.11.13 | ₩15,561 | ₩16,121 | ₩14,106 | ₩14,667 | -5.75% | 1405.1만 |
|---|
| 2025.11.12 | ₩15,908 | ₩16,148 | ₩15,040 | ₩15,441 | -2.94% | 1007.6만 |
|---|
| 2025.11.11 | ₩15,694 | ₩15,961 | ₩15,334 | ₩15,428 | -1.70% | 892.1만 |
|---|
| 2025.11.10 | ₩16,589 | ₩16,789 | ₩15,908 | ₩15,948 | -3.86% | 1132.7만 |
|---|
| 2025.11.07 | ₩14,427 | ₩16,242 | ₩14,280 | ₩15,961 | +10.64% | 1087만 |
|---|
| 2025.11.06 | ₩15,748 | ₩15,801 | ₩14,854 | ₩14,907 | -5.34% | 886.6만 |
|---|
| 2025.11.05 | ₩16,015 | ₩16,522 | ₩15,694 | ₩16,188 | +1.08% | 854만 |
|---|
| 2025.11.04 | ₩16,562 | ₩17,096 | ₩15,574 | ₩15,588 | -5.88% | 1509.6만 |
|---|
| 2025.11.03 | ₩17,616 | ₩17,923 | ₩16,922 | ₩17,469 | -0.83% | 1174.6만 |
|---|
| 2025.10.31 | ₩17,790 | ₩18,604 | ₩17,750 | ₩18,470 | +3.83% | 1270.2만 |
|---|
| 2025.10.30 | ₩17,630 | ₩17,830 | ₩16,989 | ₩17,042 | -3.33% | 1208.8만 |
|---|
| 2025.10.29 | ₩17,950 | ₩18,510 | ₩17,563 | ₩18,163 | +1.19% | 990.8만 |
|---|
| 2025.10.28 | ₩19,178 | ₩19,378 | ₩18,297 | ₩18,337 | -4.38% | 792.1만 |
|---|
| 2025.10.27 | ₩19,778 | ₩19,885 | ₩19,084 | ₩19,098 | -3.44% | 1025.3만 |
|---|
| 2025.10.24 | ₩18,751 | ₩18,871 | ₩18,337 | ₩18,577 | -0.93% | 1012.2만 |
|---|
| 2025.10.23 | ₩18,217 | ₩18,324 | ₩17,830 | ₩18,030 | -1.03% | 949.4만 |
|---|
| 2025.10.22 | ₩18,670 | ₩18,711 | ₩17,162 | ₩17,936 | -3.93% | 1808.2만 |
|---|
| 2025.10.21 | ₩19,418 | ₩20,072 | ₩18,964 | ₩19,138 | -1.44% | 1140만 |
|---|
| 2025.10.20 | ₩19,952 | ₩20,686 | ₩19,685 | ₩19,738 | -1.07% | 978.3만 |
|---|
| 2025.10.17 | ₩18,590 | ₩19,244 | ₩18,270 | ₩19,138 | +2.94% | 1453.2만 |
|---|
| 2025.10.16 | ₩21,313 | ₩21,620 | ₩19,298 | ₩19,445 | -8.77% | 1434만 |
|---|
| 2025.10.15 | ₩21,193 | ₩21,526 | ₩19,992 | ₩20,219 | -4.60% | 920.3만 |
|---|
| 2025.10.14 | ₩20,285 | ₩21,340 | ₩19,832 | ₩20,873 | +2.89% | 1051.2만 |
|---|
| 2025.10.13 | ₩20,913 | ₩21,620 | ₩20,165 | ₩21,526 | +2.94% | 1262만 |
|---|
| 2025.10.10 | ₩22,714 | ₩22,914 | ₩20,205 | ₩20,445 | -9.99% | 2117.2만 |
|---|