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 | ₩11,971 | ₩11,971 | ₩11,438 | ₩11,451 | -4.34% | 741.3만 |
| 2026.10.08 | ₩11,624 | ₩11,784 | ₩11,198 | ₩11,744 | +1.03% | 872.9만 |
| 2026.10.07 | ₩12,038 | ₩12,158 | ₩11,758 | ₩11,931 | -0.89% | 731.7만 |
| 2026.10.06 | ₩12,771 | ₩13,117 | ₩12,544 | ₩12,664 | -0.84% | 504.2만 |
| 2026.10.05 | ₩12,771 | ₩13,077 | ₩12,531 | ₩12,784 | +0.10% | 566.4만 |
| 2026.10.02 | ₩13,357 | ₩13,637 | ₩12,304 | ₩12,464 | -6.69% | 838.2만 |
| 2026.10.01 | ₩12,398 | ₩12,917 | ₩12,358 | ₩12,771 | +3.01% | 534만 |
| 2026.09.30 | ₩12,971 | ₩13,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,371 |
| -4.62% |
| 591.4만 |
| 2026.09.29 | ₩13,091 | ₩13,184 | ₩12,544 | ₩12,611 | -3.67% | 596.7만 |
|---|
| 2026.09.28 | ₩12,664 | ₩13,011 | ₩12,558 | ₩12,664 | 0.00% | 699.1만 |
|---|
| 2026.09.25 | ₩13,331 | ₩13,331 | ₩12,598 | ₩12,837 | -3.70% | 539.9만 |
|---|
| 2026.09.24 | ₩13,064 | ₩13,371 | ₩12,891 | ₩13,264 | +1.53% | 590.3만 |
|---|
| 2026.09.23 | ₩13,517 | ₩13,691 | ₩12,984 | ₩13,077 | -3.25% | 939.1만 |
|---|
| 2026.09.22 | ₩13,211 | ₩13,864 | ₩13,131 | ₩13,637 | +3.23% | 1613.1만 |
|---|
| 2026.09.21 | ₩13,317 | ₩13,491 | ₩12,824 | ₩13,304 | -0.10% | 1364.6만 |
|---|
| 2026.09.18 | ₩11,518 | ₩12,491 | ₩11,438 | ₩12,464 | +8.22% | 1620.9만 |
|---|
| 2026.09.17 | ₩10,891 | ₩11,451 | ₩10,798 | ₩11,011 | +1.10% | 821.7만 |
|---|
| 2026.09.16 | ₩11,144 | ₩11,211 | ₩10,411 | ₩10,638 | -4.55% | 704.1만 |
|---|
| 2026.09.15 | ₩11,691 | ₩11,731 | ₩10,811 | ₩11,104 | -5.02% | 847.3만 |
|---|
| 2026.09.14 | ₩11,691 | ₩12,318 | ₩11,651 | ₩12,198 | +4.33% | 926만 |
|---|
| 2026.09.11 | ₩11,611 | ₩12,651 | ₩11,371 | ₩11,838 | +1.95% | 1336.7만 |
|---|
| 2026.09.10 | ₩11,158 | ₩11,558 | ₩11,104 | ₩11,238 | +0.72% | 706.9만 |
|---|
| 2026.09.09 | ₩11,984 | ₩12,064 | ₩11,371 | ₩11,384 | -5.01% | 585.6만 |
|---|
| 2026.09.08 | ₩11,584 | ₩11,918 | ₩11,264 | ₩11,758 | +1.50% | 752.3만 |
|---|
| 2026.09.04 | ₩11,464 | ₩11,598 | ₩11,131 | ₩11,571 | +0.93% | 625.6만 |
|---|
| 2026.09.03 | ₩11,118 | ₩12,024 | ₩11,051 | ₩11,971 | +7.67% | 1322.4만 |
|---|
| 2026.09.02 | ₩10,678 | ₩11,024 | ₩10,518 | ₩10,798 | +1.12% | 619.1만 |
|---|
| 2026.09.01 | ₩11,051 | ₩11,278 | ₩10,771 | ₩10,865 | -1.69% | 653만 |
|---|
| 2026.08.31 | ₩10,984 | ₩11,531 | ₩10,811 | ₩11,504 | +4.73% | 772.2만 |
|---|
| 2026.08.28 | ₩11,531 | ₩11,678 | ₩10,825 | ₩10,931 | -5.20% | 790.6만 |
|---|
| 2026.08.27 | ₩11,264 | ₩12,078 | ₩11,184 | ₩11,838 | +5.09% | 1020.4만 |
|---|
| 2026.08.26 | ₩10,878 | ₩11,238 | ₩10,825 | ₩11,091 | +1.96% | 590.5만 |
|---|
| 2026.08.25 | ₩10,731 | ₩11,424 | ₩10,665 | ₩11,131 | +3.73% | 1209.9만 |
|---|
| 2026.08.24 | ₩10,745 | ₩11,384 | ₩10,691 | ₩11,024 | +2.61% | 1394.2만 |
|---|
| 2026.08.21 | ₩10,491 | ₩10,851 | ₩10,278 | ₩10,545 | +0.51% | 1498.6만 |
|---|
| 2026.08.20 | ₩10,065 | ₩10,225 | ₩9,558 | ₩10,118 | +0.53% | 1568.2만 |
|---|
| 2026.08.19 | ₩8,465 | ₩9,611 | ₩8,465 | ₩9,438 | +11.50% | 1888.1만 |
|---|
| 2026.08.18 | ₩8,425 | ₩8,572 | ₩8,212 | ₩8,385 | -0.47% | 867.9만 |
|---|
| 2026.08.17 | ₩8,358 | ₩8,705 | ₩8,318 | ₩8,678 | +3.83% | 670.2만 |
|---|
| 2026.08.14 | ₩8,358 | ₩8,398 | ₩8,025 | ₩8,345 | -0.16% | 555.7만 |
|---|
| 2026.08.13 | ₩8,238 | ₩8,478 | ₩8,092 | ₩8,425 | +2.27% | 658.5만 |
|---|
| 2026.08.12 | ₩8,478 | ₩8,478 | ₩8,185 | ₩8,238 | -2.83% | 547.2만 |
|---|
| 2026.08.11 | ₩8,278 | ₩8,385 | ₩8,038 | ₩8,305 | +0.32% | 424.3만 |
|---|
| 2026.08.10 | ₩8,518 | ₩8,532 | ₩7,985 | ₩8,238 | -3.29% | 741.6만 |
|---|
| 2026.08.07 | ₩8,545 | ₩8,625 | ₩8,358 | ₩8,572 | +0.31% | 493만 |
|---|
| 2026.08.06 | ₩8,345 | ₩8,625 | ₩8,252 | ₩8,385 | +0.48% | 472.8만 |
|---|
| 2026.08.05 | ₩8,305 | ₩8,558 | ₩8,172 | ₩8,478 | +2.09% | 476만 |
|---|
| 2026.08.04 | ₩8,238 | ₩8,438 | ₩8,105 | ₩8,425 | +2.27% | 643.7만 |
|---|
| 2026.08.03 | ₩8,065 | ₩8,372 | ₩7,918 | ₩8,292 | +2.81% | 707.6만 |
|---|
| 2026.07.31 | ₩8,438 | ₩8,518 | ₩7,838 | ₩8,158 | -3.32% | 926.2만 |
|---|
| 2026.07.30 | ₩8,398 | ₩8,705 | ₩8,358 | ₩8,545 | +1.75% | 912.6만 |
|---|
| 2026.07.29 | ₩8,558 | ₩8,598 | ₩8,132 | ₩8,185 | -4.36% | 765.4만 |
|---|
| 2026.07.28 | ₩8,145 | ₩8,705 | ₩7,985 | ₩8,585 | +5.40% | 1134.7만 |
|---|
| 2026.07.27 | ₩8,052 | ₩8,532 | ₩8,012 | ₩8,505 | +5.63% | 1017.1만 |
|---|
| 2026.07.24 | ₩8,025 | ₩8,078 | ₩7,598 | ₩7,745 | -3.49% | 670.7만 |
|---|
| 2026.07.23 | ₩8,198 | ₩8,385 | ₩7,945 | ₩7,998 | -2.44% | 593.6만 |
|---|
| 2026.07.22 | ₩8,265 | ₩8,652 | ₩8,238 | ₩8,425 | +1.94% | 643.4만 |
|---|
| 2026.07.21 | ₩8,345 | ₩8,505 | ₩8,265 | ₩8,358 | +0.16% | 874.6만 |
|---|
| 2026.07.20 | ₩7,692 | ₩8,345 | ₩7,652 | ₩8,185 | +6.41% | 1022만 |
|---|
| 2026.07.17 | ₩7,359 | ₩7,678 | ₩7,252 | ₩7,559 | +2.72% | 718.5만 |
|---|
| 2026.07.16 | ₩7,972 | ₩8,038 | ₩7,625 | ₩7,652 | -4.01% | 777.1만 |
|---|
| 2026.07.15 | ₩8,185 | ₩8,358 | ₩7,865 | ₩8,105 | -0.98% | 1295.4만 |
|---|
| 2026.07.14 | ₩7,585 | ₩7,972 | ₩7,519 | ₩7,932 | +4.57% | 1149.1만 |
|---|
| 2026.07.13 | ₩7,212 | ₩7,385 | ₩7,065 | ₩7,225 | +0.18% | 601.4만 |
|---|
| 2026.07.10 | ₩7,399 | ₩7,505 | ₩7,172 | ₩7,345 | -0.72% | 820.2만 |
|---|
| 2026.07.09 | ₩7,279 | ₩7,279 | ₩6,945 | ₩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 | ₩7,265 | -2.33% | 887.6만 |
|---|
| 2026.07.06 | ₩7,025 | ₩7,625 | ₩6,985 | ₩7,559 | +7.59% | 996.6만 |
|---|
| 2026.07.02 | ₩7,132 | ₩7,505 | ₩7,039 | ₩7,079 | -0.75% | 1628.4만 |
|---|
| 2026.07.01 | ₩6,412 | ₩6,945 | ₩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 | ₩6,425 | ₩6,625 | ₩6,105 | ₩6,559 | +2.07% | 945.9만 |
|---|
| 2026.06.26 | ₩5,959 | ₩6,479 | ₩5,945 | ₩6,412 | +7.61% | 3583.2만 |
|---|
| 2026.06.25 | ₩6,332 | ₩6,465 | ₩6,025 | ₩6,079 | -4.00% | 1183.7만 |
|---|
| 2026.06.24 | ₩6,652 | ₩6,665 | ₩6,172 | ₩6,292 | -5.41% | 1230.6만 |
|---|
| 2026.06.23 | ₩6,772 | ₩6,839 | ₩6,599 | ₩6,625 | -2.17% | 1081.2만 |
|---|
| 2026.06.22 | ₩7,252 | ₩7,479 | ₩7,052 | ₩7,079 | -2.39% | 1336.6만 |
|---|
| 2026.06.18 | ₩7,185 | ₩7,319 | ₩6,759 | ₩7,052 | -1.86% | 1068.6만 |
|---|
| 2026.06.17 | ₩7,332 | ₩7,692 | ₩7,145 | ₩7,145 | -2.55% | 880.2만 |
|---|
| 2026.06.16 | ₩7,758 | ₩7,812 | ₩7,385 | ₩7,439 | -4.12% | 710.1만 |
|---|
| 2026.06.15 | ₩7,878 | ₩8,118 | ₩7,732 | ₩7,732 | -1.86% | 1325.3만 |
|---|
| 2026.06.12 | ₩7,132 | ₩7,492 | ₩7,065 | ₩7,345 | +2.99% | 471.3만 |
|---|
| 2026.06.11 | ₩6,879 | ₩7,265 | ₩6,812 | ₩7,239 | +5.23% | 678.6만 |
|---|
| 2026.06.10 | ₩6,999 | ₩7,252 | ₩6,865 | ₩6,879 | -1.71% | 504.1만 |
|---|
| 2026.06.09 | ₩7,279 | ₩7,399 | ₩6,785 | ₩7,092 | -2.56% | 775.5만 |
|---|
| 2026.06.08 | ₩7,252 | ₩7,545 | ₩7,225 | ₩7,359 | +1.47% | 876.1만 |
|---|
| 2026.06.05 | ₩7,412 | ₩7,412 | ₩6,745 | ₩6,919 | -6.65% | 996.7만 |
|---|
| 2026.06.04 | ₩7,292 | ₩7,652 | ₩7,265 | ₩7,625 | +4.57% | 918.5만 |
|---|
| 2026.06.03 | ₩7,705 | ₩7,825 | ₩7,372 | ₩7,385 | -4.15% | 763.6만 |
|---|
| 2026.06.02 | ₩8,145 | ₩8,145 | ₩7,705 | ₩7,745 | -4.91% | 740.3만 |
|---|
| 2026.06.01 | ₩7,865 | ₩8,425 | ₩7,745 | ₩8,252 | +4.92% | 938.9만 |
|---|
| 2026.05.29 | ₩8,012 | ₩8,438 | ₩7,878 | ₩8,145 | +1.66% | 801.3만 |
|---|
| 2026.05.28 | ₩7,772 | ₩8,265 | ₩7,545 | ₩8,105 | +4.29% | 944만 |
|---|
| 2026.05.27 | ₩8,132 | ₩8,412 | ₩7,958 | ₩7,998 | -1.64% | 758.7만 |
|---|
| 2026.05.26 | ₩8,478 | ₩8,745 | ₩8,132 | ₩8,238 | -2.83% | 784.6만 |
|---|
| 2026.05.22 | ₩8,665 | ₩8,758 | ₩8,292 | ₩8,305 | -4.15% | 526.7만 |
|---|
| 2026.05.21 | ₩8,385 | ₩8,665 | ₩8,318 | ₩8,638 | +3.02% | 509만 |
|---|
| 2026.05.20 | ₩8,292 | ₩8,585 | ₩8,212 | ₩8,438 | +1.77% | 609.2만 |
|---|
| 2026.05.19 | ₩8,212 | ₩8,385 | ₩8,118 | ₩8,292 | +0.97% | 631.8만 |
|---|
| 2026.05.18 | ₩8,705 | ₩8,732 | ₩8,225 | ₩8,412 | -3.37% | 976.5만 |
|---|
| 2026.05.15 | ₩9,451 | ₩9,531 | ₩8,918 | ₩8,958 | -5.22% | 798.7만 |
|---|
| 2026.05.14 | ₩9,252 | ₩9,971 | ₩9,172 | ₩9,865 | +6.63% | 708.6만 |
|---|
| 2026.05.13 | ₩9,531 | ₩9,598 | ₩9,265 | ₩9,278 | -2.66% | 423.5만 |
|---|
| 2026.05.12 | ₩10,078 | ₩10,131 | ₩9,398 | ₩9,558 | -5.16% | 902.4만 |
|---|
| 2026.05.11 | ₩9,825 | ₩10,678 | ₩9,798 | ₩10,345 | +5.29% | 1002만 |
|---|
| 2026.05.08 | ₩9,851 | ₩10,078 | ₩9,625 | ₩9,918 | +0.68% | 609만 |
|---|
| 2026.05.07 | ₩10,131 | ₩10,171 | ₩9,785 | ₩9,931 | -1.97% | 447만 |
|---|
| 2026.05.06 | ₩10,331 | ₩10,505 | ₩10,185 | ₩10,305 | -0.26% | 612.9만 |
|---|
| 2026.05.05 | ₩10,291 | ₩10,318 | ₩9,945 | ₩10,131 | -1.55% | 437.6만 |
|---|
| 2026.05.04 | ₩9,731 | ₩10,331 | ₩9,731 | ₩10,091 | +3.70% | 1024.9만 |
|---|
| 2026.05.01 | ₩9,758 | ₩9,878 | ₩9,571 | ₩9,718 | -0.41% | 432.8만 |
|---|
| 2026.04.30 | ₩9,398 | ₩9,691 | ₩9,318 | ₩9,598 | +2.13% | 800.6만 |
|---|
| 2026.04.29 | ₩9,651 | ₩9,678 | ₩9,172 | ₩9,331 | -3.31% | 893.6만 |
|---|
| 2026.04.28 | ₩9,425 | ₩9,798 | ₩9,238 | ₩9,745 | +3.39% | 550만 |
|---|
| 2026.04.27 | ₩9,985 | ₩9,985 | ₩9,465 | ₩9,571 | -4.14% | 726.2만 |
|---|
| 2026.04.24 | ₩9,945 | ₩9,998 | ₩9,585 | ₩9,745 | -2.01% | 489.7만 |
|---|
| 2026.04.23 | ₩9,691 | ₩10,145 | ₩9,665 | ₩9,905 | +2.20% | 757.1만 |
|---|
| 2026.04.22 | ₩10,305 | ₩10,345 | ₩9,865 | ₩9,958 | -3.36% | 1538.3만 |
|---|
| 2026.04.21 | ₩10,438 | ₩10,438 | ₩9,758 | ₩9,811 | -6.00% | 680.6만 |
|---|
| 2026.04.20 | ₩10,131 | ₩10,398 | ₩9,811 | ₩10,385 | +2.50% | 1002.3만 |
|---|
| 2026.04.17 | ₩10,611 | ₩10,785 | ₩10,371 | ₩10,651 | +0.38% | 786.6만 |
|---|
| 2026.04.16 | ₩10,065 | ₩10,411 | ₩9,785 | ₩10,318 | +2.52% | 948.5만 |
|---|
| 2026.04.15 | ₩9,571 | ₩10,105 | ₩9,491 | ₩10,091 | +5.43% | 706.9만 |
|---|
| 2026.04.14 | ₩9,478 | ₩9,971 | ₩9,371 | ₩9,518 | +0.42% | 963.5만 |
|---|
| 2026.04.13 | ₩8,505 | ₩8,945 | ₩8,385 | ₩8,932 | +5.02% | 626.7만 |
|---|
| 2026.04.10 | ₩8,732 | ₩8,892 | ₩8,598 | ₩8,692 | -0.46% | 819.1만 |
|---|
| 2026.04.09 | ₩8,478 | ₩8,758 | ₩8,358 | ₩8,558 | +0.94% | 715.4만 |
|---|
| 2026.04.08 | ₩9,065 | ₩9,198 | ₩8,478 | ₩8,558 | -5.59% | 812.9만 |
|---|
| 2026.04.07 | ₩8,265 | ₩8,345 | ₩7,985 | ₩8,318 | +0.65% | 874.2만 |
|---|
| 2026.04.06 | ₩8,505 | ₩8,612 | ₩8,292 | ₩8,505 | 0.00% | 766.6만 |
|---|
| 2026.04.02 | ₩8,198 | ₩8,452 | ₩7,972 | ₩8,252 | +0.65% | 766.8만 |
|---|
| 2026.04.01 | ₩8,798 | ₩8,878 | ₩8,558 | ₩8,612 | -2.12% | 530.6만 |
|---|
| 2026.03.31 | ₩8,092 | ₩8,705 | ₩8,092 | ₩8,598 | +6.26% | 1158.4만 |
|---|
| 2026.03.30 | ₩8,305 | ₩8,425 | ₩7,945 | ₩8,012 | -3.53% | 565.2만 |
|---|
| 2026.03.27 | ₩8,465 | ₩8,665 | ₩7,998 | ₩8,052 | -4.88% | 1087.7만 |
|---|
| 2026.03.26 | ₩9,331 | ₩9,358 | ₩8,612 | ₩8,705 | -6.71% | 1029.4만 |
|---|
| 2026.03.25 | ₩9,825 | ₩10,091 | ₩9,478 | ₩9,705 | -1.22% | 603만 |
|---|
| 2026.03.24 | ₩9,865 | ₩10,051 | ₩9,478 | ₩9,558 | -3.11% | 393.4만 |
|---|
| 2026.03.23 | ₩9,865 | ₩10,198 | ₩9,838 | ₩10,011 | +1.49% | 459.6만 |
|---|
| 2026.03.20 | ₩10,238 | ₩10,305 | ₩9,745 | ₩9,865 | -3.65% | 365.4만 |
|---|
| 2026.03.19 | ₩10,211 | ₩10,371 | ₩9,998 | ₩10,238 | +0.26% | 360.5만 |
|---|
| 2026.03.18 | ₩10,798 | ₩10,945 | ₩10,465 | ₩10,491 | -2.84% | 507.7만 |
|---|
| 2026.03.17 | ₩11,064 | ₩11,211 | ₩10,851 | ₩11,078 | +0.12% | 377.1만 |
|---|
| 2026.03.16 | ₩10,718 | ₩11,064 | ₩10,665 | ₩10,931 | +1.99% | 563.2만 |
|---|
| 2026.03.13 | ₩10,451 | ₩10,771 | ₩9,931 | ₩10,038 | -3.95% | 441.3만 |
|---|
| 2026.03.12 | ₩10,011 | ₩10,265 | ₩9,798 | ₩9,971 | -0.40% | 424만 |
|---|
| 2026.03.11 | ₩9,931 | ₩10,425 | ₩9,811 | ₩10,118 | +1.88% | 412만 |
|---|
| 2026.03.10 | ₩10,211 | ₩10,358 | ₩9,758 | ₩9,851 | -3.52% | 502.3만 |
|---|
| 2026.03.09 | ₩9,971 | ₩10,171 | ₩9,758 | ₩10,131 | +1.60% | 664.3만 |
|---|
| 2026.03.06 | ₩10,185 | ₩10,225 | ₩9,611 | ₩9,811 | -3.66% | 687.4만 |
|---|
| 2026.03.05 | ₩10,518 | ₩10,771 | ₩10,211 | ₩10,571 | +0.51% | 898.7만 |
|---|
| 2026.03.04 | ₩10,318 | ₩11,038 | ₩10,198 | ₩10,838 | +5.04% | 1195.7만 |
|---|
| 2026.03.03 | ₩9,478 | ₩9,971 | ₩9,305 | ₩9,678 | +2.11% | 714.1만 |
|---|
| 2026.03.02 | ₩8,932 | ₩10,118 | ₩8,918 | ₩9,851 | +10.30% | 1042만 |
|---|
| 2026.02.27 | ₩9,252 | ₩9,331 | ₩8,892 | ₩9,092 | -1.73% | 398.1만 |
|---|
| 2026.02.26 | ₩9,865 | ₩9,945 | ₩9,291 | ₩9,611 | -2.57% | 819만 |
|---|
| 2026.02.25 | ₩9,185 | ₩10,038 | ₩9,132 | ₩9,918 | +7.98% | 869.8만 |
|---|
| 2026.02.24 | ₩8,412 | ₩8,812 | ₩8,238 | ₩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 | ₩9,291 | ₩8,905 | ₩8,958 | -0.30% | 349만 |
|---|
| 2026.02.19 | ₩8,785 | ₩9,105 | ₩8,572 | ₩9,065 | +3.19% | 460.4만 |
|---|
| 2026.02.18 | ₩8,958 | ₩9,185 | ₩8,692 | ₩8,798 | -1.79% | 696만 |
|---|
| 2026.02.17 | ₩8,932 | ₩9,012 | ₩8,505 | ₩8,878 | -0.60% | 628.7만 |
|---|
| 2026.02.13 | ₩8,705 | ₩9,318 | ₩8,705 | ₩9,132 | +4.90% | 577.8만 |
|---|
| 2026.02.12 | ₩8,918 | ₩9,038 | ₩8,385 | ₩8,718 | -2.24% | 649.5만 |
|---|
| 2026.02.11 | ₩8,825 | ₩8,972 | ₩8,492 | ₩8,825 | 0.00% | 699.1만 |
|---|
| 2026.02.10 | ₩9,145 | ₩9,371 | ₩8,838 | ₩8,865 | -3.06% | 615.2만 |
|---|
| 2026.02.09 | ₩9,185 | ₩9,758 | ₩9,065 | ₩9,478 | +3.19% | 688.5만 |
|---|
| 2026.02.06 | ₩8,692 | ₩9,465 | ₩8,665 | ₩9,371 | +7.82% | 975.8만 |
|---|
| 2026.02.05 | ₩8,932 | ₩9,132 | ₩7,972 | ₩8,092 | -9.40% | 1464만 |
|---|
| 2026.02.04 | ₩9,958 | ₩10,131 | ₩9,318 | ₩9,438 | -5.22% | 1061만 |
|---|
| 2026.02.03 | ₩10,345 | ₩10,358 | ₩9,451 | ₩10,211 | -1.29% | 869.6만 |
|---|
| 2026.02.02 | ₩10,878 | ₩11,118 | ₩10,278 | ₩10,385 | -4.53% | 1129.9만 |
|---|
| 2026.01.30 | ₩12,144 | ₩12,344 | ₩11,571 | ₩11,838 | -2.52% | 961.8만 |
|---|
| 2026.01.29 | ₩13,251 | ₩13,251 | ₩12,184 | ₩12,491 | -5.73% | 772.5만 |
|---|
| 2026.01.28 | ₩13,331 | ₩13,611 | ₩13,091 | ₩13,291 | -0.30% | 504.4만 |
|---|
| 2026.01.27 | ₩12,558 | ₩13,331 | ₩12,518 | ₩13,317 | +6.05% | 594.8만 |
|---|
| 2026.01.26 | ₩12,677 | ₩12,784 | ₩12,291 | ₩12,504 | -1.37% | 801.5만 |
|---|
| 2026.01.23 | ₩12,851 | ₩13,451 | ₩12,757 | ₩12,997 | +1.14% | 517.4만 |
|---|
| 2026.01.22 | ₩13,264 | ₩13,291 | ₩12,651 | ₩13,037 | -1.71% | 592.5만 |
|---|
| 2026.01.21 | ₩13,104 | ₩13,531 | ₩12,558 | ₩13,291 | +1.42% | 772.5만 |
|---|
| 2026.01.20 | ₩13,624 | ₩13,797 | ₩13,131 | ₩13,264 | -2.64% | 874.3만 |
|---|
| 2026.01.16 | ₩13,944 | ₩14,757 | ₩13,904 | ₩14,664 | +5.16% | 768.4만 |
|---|
| 2026.01.15 | ₩14,357 | ₩14,490 | ₩13,864 | ₩13,917 | -3.06% | 775.2만 |
|---|
| 2026.01.14 | ₩14,650 | ₩14,797 | ₩14,171 | ₩14,504 | -1.00% | 732.1만 |
|---|
| 2026.01.13 | ₩13,864 | ₩14,197 | ₩13,584 | ₩14,051 | +1.35% | 589.2만 |
|---|
| 2026.01.12 | ₩13,371 | ₩13,891 | ₩13,224 | ₩13,677 | +2.29% | 479.5만 |
|---|
| 2026.01.09 | ₩13,864 | ₩13,877 | ₩13,051 | ₩13,357 | -3.65% | 519.5만 |
|---|
| 2026.01.08 | ₩13,224 | ₩14,024 | ₩13,051 | ₩13,704 | +3.63% | 659.7만 |
|---|
| 2026.01.07 | ₩13,717 | ₩13,944 | ₩13,424 | ₩13,517 | -1.46% | 611.9만 |
|---|
| 2026.01.06 | ₩13,931 | ₩14,291 | ₩13,424 | ₩13,784 | -1.05% | 744.3만 |
|---|
| 2026.01.05 | ₩13,344 | ₩14,037 | ₩13,197 | ₩13,691 | +2.60% | 930만 |
|---|
| 2026.01.02 | ₩12,184 | ₩13,264 | ₩11,971 | ₩12,917 | +6.02% | 1076.1만 |
|---|
| 2025.12.31 | ₩11,798 | ₩11,971 | ₩11,584 | ₩11,918 | +1.02% | 925.1만 |
|---|
| 2025.12.30 | ₩11,798 | ₩12,144 | ₩11,678 | ₩11,718 | -0.68% | 861.7만 |
|---|
| 2025.12.29 | ₩11,731 | ₩12,224 | ₩11,691 | ₩11,944 | +1.82% | 1089.6만 |
|---|
| 2025.12.26 | ₩12,131 | ₩12,211 | ₩11,798 | ₩11,864 | -2.20% | 674.9만 |
|---|
| 2025.12.24 | ₩12,171 | ₩12,264 | ₩11,944 | ₩12,264 | +0.77% | 407.9만 |
|---|
| 2025.12.23 | ₩12,371 | ₩12,571 | ₩12,051 | ₩12,318 | -0.43% | 852.5만 |
|---|
| 2025.12.22 | ₩13,344 | ₩13,384 | ₩12,691 | ₩12,757 | -4.40% | 748.7만 |
|---|
| 2025.12.19 | ₩12,664 | ₩13,131 | ₩12,598 | ₩13,077 | +3.26% | 1009.1만 |
|---|
| 2025.12.18 | ₩12,731 | ₩13,171 | ₩12,011 | ₩12,024 | -5.55% | 818.9만 |
|---|
| 2025.12.17 | ₩12,638 | ₩13,371 | ₩12,331 | ₩12,358 | -2.22% | 921만 |
|---|
| 2025.12.16 | ₩12,624 | ₩13,051 | ₩12,504 | ₩12,944 | +2.53% | 768.6만 |
|---|
| 2025.12.15 | ₩13,957 | ₩14,064 | ₩12,624 | ₩12,677 | -9.17% | 1052.3만 |
|---|
| 2025.12.12 | ₩15,610 | ₩15,677 | ₩13,984 | ₩14,011 | -10.25% | 871만 |
|---|
| 2025.12.11 | ₩15,264 | ₩15,517 | ₩14,824 | ₩15,370 | +0.70% | 751만 |
|---|
| 2025.12.10 | ₩15,210 | ₩16,383 | ₩15,064 | ₩16,024 | +5.35% | 1068.3만 |
|---|
| 2025.12.09 | ₩14,557 | ₩16,103 | ₩14,490 | ₩15,464 | +6.23% | 993.8만 |
|---|
| 2025.12.08 | ₩14,850 | ₩15,130 | ₩14,331 | ₩14,744 | -0.72% | 803.1만 |
|---|
| 2025.12.05 | ₩14,397 | ₩14,824 | ₩14,144 | ₩14,291 | -0.74% | 701만 |
|---|
| 2025.12.04 | ₩14,211 | ₩14,877 | ₩13,984 | ₩14,877 | +4.69% | 908.7만 |
|---|
| 2025.12.03 | ₩13,504 | ₩14,277 | ₩13,397 | ₩14,117 | +4.54% | 812.2만 |
|---|
| 2025.12.02 | ₩13,144 | ₩14,037 | ₩13,064 | ₩13,291 | +1.12% | 1031.1만 |
|---|
| 2025.12.01 | ₩13,024 | ₩13,197 | ₩12,504 | ₩12,797 | -1.74% | 869만 |
|---|
| 2025.11.28 | ₩14,131 | ₩14,650 | ₩13,957 | ₩14,157 | +0.19% | 610.8만 |
|---|
| 2025.11.26 | ₩13,237 | ₩13,917 | ₩13,037 | ₩13,664 | +3.22% | 940.4만 |
|---|
| 2025.11.25 | ₩13,091 | ₩13,317 | ₩12,757 | ₩13,237 | +1.12% | 651.8만 |
|---|
| 2025.11.24 | ₩12,757 | ₩13,611 | ₩12,664 | ₩13,437 | +5.33% | 1106.5만 |
|---|
| 2025.11.21 | ₩12,184 | ₩12,824 | ₩11,678 | ₩12,691 | +4.16% | 1368.3만 |
|---|
| 2025.11.20 | ₩13,557 | ₩13,624 | ₩12,318 | ₩12,398 | -8.55% | 1379.4만 |
|---|
| 2025.11.19 | ₩13,904 | ₩14,157 | ₩13,011 | ₩13,157 | -5.37% | 1111만 |
|---|
| 2025.11.18 | ₩13,437 | ₩14,477 | ₩13,411 | ₩14,064 | +4.66% | 995.6만 |
|---|
| 2025.11.17 | ₩14,144 | ₩15,024 | ₩13,531 | ₩13,717 | -3.02% | 1377.4만 |
|---|
| 2025.11.14 | ₩14,117 | ₩14,770 | ₩14,064 | ₩14,517 | +2.83% | 1276.5만 |
|---|
| 2025.11.13 | ₩15,544 | ₩16,103 | ₩14,091 | ₩14,650 | -5.75% | 1405.1만 |
|---|
| 2025.11.12 | ₩15,890 | ₩16,130 | ₩15,024 | ₩15,424 | -2.94% | 1007.6만 |
|---|
| 2025.11.11 | ₩15,677 | ₩15,944 | ₩15,317 | ₩15,410 | -1.70% | 892.1만 |
|---|
| 2025.11.10 | ₩16,570 | ₩16,770 | ₩15,890 | ₩15,930 | -3.86% | 1132.7만 |
|---|
| 2025.11.07 | ₩14,410 | ₩16,223 | ₩14,264 | ₩15,944 | +10.64% | 1087만 |
|---|
| 2025.11.06 | ₩15,730 | ₩15,784 | ₩14,837 | ₩14,890 | -5.34% | 886.6만 |
|---|
| 2025.11.05 | ₩15,997 | ₩16,503 | ₩15,677 | ₩16,170 | +1.08% | 854만 |
|---|
| 2025.11.04 | ₩16,543 | ₩17,077 | ₩15,557 | ₩15,570 | -5.88% | 1509.6만 |
|---|
| 2025.11.03 | ₩17,597 | ₩17,903 | ₩16,903 | ₩17,450 | -0.83% | 1174.6만 |
|---|
| 2025.10.31 | ₩17,770 | ₩18,583 | ₩17,730 | ₩18,450 | +3.83% | 1270.2만 |
|---|
| 2025.10.30 | ₩17,610 | ₩17,810 | ₩16,970 | ₩17,023 | -3.33% | 1208.8만 |
|---|
| 2025.10.29 | ₩17,930 | ₩18,490 | ₩17,543 | ₩18,143 | +1.19% | 990.8만 |
|---|
| 2025.10.28 | ₩19,156 | ₩19,356 | ₩18,276 | ₩18,316 | -4.38% | 792.1만 |
|---|
| 2025.10.27 | ₩19,756 | ₩19,863 | ₩19,063 | ₩19,076 | -3.44% | 1025.3만 |
|---|
| 2025.10.24 | ₩18,730 | ₩18,850 | ₩18,316 | ₩18,556 | -0.93% | 1012.2만 |
|---|
| 2025.10.23 | ₩18,196 | ₩18,303 | ₩17,810 | ₩18,010 | -1.03% | 949.4만 |
|---|
| 2025.10.22 | ₩18,650 | ₩18,690 | ₩17,143 | ₩17,916 | -3.93% | 1808.2만 |
|---|
| 2025.10.21 | ₩19,396 | ₩20,049 | ₩18,943 | ₩19,116 | -1.44% | 1140만 |
|---|
| 2025.10.20 | ₩19,929 | ₩20,663 | ₩19,663 | ₩19,716 | -1.07% | 978.3만 |
|---|
| 2025.10.17 | ₩18,570 | ₩19,223 | ₩18,250 | ₩19,116 | +2.94% | 1453.2만 |
|---|
| 2025.10.16 | ₩21,289 | ₩21,596 | ₩19,276 | ₩19,423 | -8.77% | 1434만 |
|---|
| 2025.10.15 | ₩21,169 | ₩21,502 | ₩19,969 | ₩20,196 | -4.60% | 920.3만 |
|---|
| 2025.10.14 | ₩20,263 | ₩21,316 | ₩19,809 | ₩20,849 | +2.89% | 1051.2만 |
|---|
| 2025.10.13 | ₩20,889 | ₩21,596 | ₩20,143 | ₩21,502 | +2.94% | 1262만 |
|---|
| 2025.10.10 | ₩22,689 | ₩22,889 | ₩20,183 | ₩20,423 | -9.99% | 2117.2만 |
|---|