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 | ₩11,975 | ₩11,975 | ₩11,441 | ₩11,455 | -4.34% | 741.3만 |
| 2026.10.08 | ₩11,628 | ₩11,788 | ₩11,201 | ₩11,748 | +1.03% | 872.9만 |
| 2026.10.07 | ₩12,041 | ₩12,161 | ₩11,761 | ₩11,935 | -0.89% | 731.7만 |
| 2026.10.06 | ₩12,775 | ₩13,121 | ₩12,548 | ₩12,668 | -0.84% | 504.2만 |
| 2026.10.05 | ₩12,775 | ₩13,081 | ₩12,535 | ₩12,788 | +0.10% | 566.4만 |
| 2026.10.02 | ₩13,361 | ₩13,641 | ₩12,308 | ₩12,468 | -6.69% | 838.2만 |
| 2026.10.01 | ₩12,401 | ₩12,921 | ₩12,361 | ₩12,775 | +3.01% | 534만 |
| 2026.09.30 | ₩12,975 | ₩13,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,375 |
| -4.62% |
| 591.4만 |
| 2026.09.29 | ₩13,095 | ₩13,188 | ₩12,548 | ₩12,615 | -3.67% | 596.7만 |
|---|
| 2026.09.28 | ₩12,668 | ₩13,015 | ₩12,561 | ₩12,668 | 0.00% | 699.1만 |
|---|
| 2026.09.25 | ₩13,335 | ₩13,335 | ₩12,601 | ₩12,841 | -3.70% | 539.9만 |
|---|
| 2026.09.24 | ₩13,068 | ₩13,375 | ₩12,895 | ₩13,268 | +1.53% | 590.3만 |
|---|
| 2026.09.23 | ₩13,521 | ₩13,695 | ₩12,988 | ₩13,081 | -3.25% | 939.1만 |
|---|
| 2026.09.22 | ₩13,215 | ₩13,868 | ₩13,135 | ₩13,641 | +3.23% | 1613.1만 |
|---|
| 2026.09.21 | ₩13,321 | ₩13,495 | ₩12,828 | ₩13,308 | -0.10% | 1364.6만 |
|---|
| 2026.09.18 | ₩11,521 | ₩12,495 | ₩11,441 | ₩12,468 | +8.22% | 1620.9만 |
|---|
| 2026.09.17 | ₩10,895 | ₩11,455 | ₩10,801 | ₩11,015 | +1.10% | 821.7만 |
|---|
| 2026.09.16 | ₩11,148 | ₩11,215 | ₩10,414 | ₩10,641 | -4.55% | 704.1만 |
|---|
| 2026.09.15 | ₩11,695 | ₩11,735 | ₩10,815 | ₩11,108 | -5.02% | 847.3만 |
|---|
| 2026.09.14 | ₩11,695 | ₩12,321 | ₩11,655 | ₩12,201 | +4.33% | 926만 |
|---|
| 2026.09.11 | ₩11,615 | ₩12,655 | ₩11,375 | ₩11,841 | +1.95% | 1336.7만 |
|---|
| 2026.09.10 | ₩11,161 | ₩11,561 | ₩11,108 | ₩11,241 | +0.72% | 706.9만 |
|---|
| 2026.09.09 | ₩11,988 | ₩12,068 | ₩11,375 | ₩11,388 | -5.01% | 585.6만 |
|---|
| 2026.09.08 | ₩11,588 | ₩11,921 | ₩11,268 | ₩11,761 | +1.50% | 752.3만 |
|---|
| 2026.09.04 | ₩11,468 | ₩11,601 | ₩11,135 | ₩11,575 | +0.93% | 625.6만 |
|---|
| 2026.09.03 | ₩11,121 | ₩12,028 | ₩11,055 | ₩11,975 | +7.67% | 1322.4만 |
|---|
| 2026.09.02 | ₩10,681 | ₩11,028 | ₩10,521 | ₩10,801 | +1.12% | 619.1만 |
|---|
| 2026.09.01 | ₩11,055 | ₩11,281 | ₩10,775 | ₩10,868 | -1.69% | 653만 |
|---|
| 2026.08.31 | ₩10,988 | ₩11,535 | ₩10,815 | ₩11,508 | +4.73% | 772.2만 |
|---|
| 2026.08.28 | ₩11,535 | ₩11,681 | ₩10,828 | ₩10,935 | -5.20% | 790.6만 |
|---|
| 2026.08.27 | ₩11,268 | ₩12,081 | ₩11,188 | ₩11,841 | +5.09% | 1020.4만 |
|---|
| 2026.08.26 | ₩10,881 | ₩11,241 | ₩10,828 | ₩11,095 | +1.96% | 590.5만 |
|---|
| 2026.08.25 | ₩10,735 | ₩11,428 | ₩10,668 | ₩11,135 | +3.73% | 1209.9만 |
|---|
| 2026.08.24 | ₩10,748 | ₩11,388 | ₩10,695 | ₩11,028 | +2.61% | 1394.2만 |
|---|
| 2026.08.21 | ₩10,494 | ₩10,855 | ₩10,281 | ₩10,548 | +0.51% | 1498.6만 |
|---|
| 2026.08.20 | ₩10,068 | ₩10,228 | ₩9,561 | ₩10,121 | +0.53% | 1568.2만 |
|---|
| 2026.08.19 | ₩8,468 | ₩9,614 | ₩8,468 | ₩9,441 | +11.50% | 1888.1만 |
|---|
| 2026.08.18 | ₩8,428 | ₩8,574 | ₩8,214 | ₩8,388 | -0.47% | 867.9만 |
|---|
| 2026.08.17 | ₩8,361 | ₩8,708 | ₩8,321 | ₩8,681 | +3.83% | 670.2만 |
|---|
| 2026.08.14 | ₩8,361 | ₩8,401 | ₩8,028 | ₩8,348 | -0.16% | 555.7만 |
|---|
| 2026.08.13 | ₩8,241 | ₩8,481 | ₩8,094 | ₩8,428 | +2.27% | 658.5만 |
|---|
| 2026.08.12 | ₩8,481 | ₩8,481 | ₩8,188 | ₩8,241 | -2.83% | 547.2만 |
|---|
| 2026.08.11 | ₩8,281 | ₩8,388 | ₩8,041 | ₩8,308 | +0.32% | 424.3만 |
|---|
| 2026.08.10 | ₩8,521 | ₩8,534 | ₩7,988 | ₩8,241 | -3.29% | 741.6만 |
|---|
| 2026.08.07 | ₩8,548 | ₩8,628 | ₩8,361 | ₩8,574 | +0.31% | 493만 |
|---|
| 2026.08.06 | ₩8,348 | ₩8,628 | ₩8,254 | ₩8,388 | +0.48% | 472.8만 |
|---|
| 2026.08.05 | ₩8,308 | ₩8,561 | ₩8,174 | ₩8,481 | +2.09% | 476만 |
|---|
| 2026.08.04 | ₩8,241 | ₩8,441 | ₩8,108 | ₩8,428 | +2.27% | 643.7만 |
|---|
| 2026.08.03 | ₩8,068 | ₩8,374 | ₩7,921 | ₩8,294 | +2.81% | 707.6만 |
|---|
| 2026.07.31 | ₩8,441 | ₩8,521 | ₩7,841 | ₩8,161 | -3.32% | 926.2만 |
|---|
| 2026.07.30 | ₩8,401 | ₩8,708 | ₩8,361 | ₩8,548 | +1.75% | 912.6만 |
|---|
| 2026.07.29 | ₩8,561 | ₩8,601 | ₩8,134 | ₩8,188 | -4.36% | 765.4만 |
|---|
| 2026.07.28 | ₩8,148 | ₩8,708 | ₩7,988 | ₩8,588 | +5.40% | 1134.7만 |
|---|
| 2026.07.27 | ₩8,054 | ₩8,534 | ₩8,014 | ₩8,508 | +5.63% | 1017.1만 |
|---|
| 2026.07.24 | ₩8,028 | ₩8,081 | ₩7,601 | ₩7,748 | -3.49% | 670.7만 |
|---|
| 2026.07.23 | ₩8,201 | ₩8,388 | ₩7,948 | ₩8,001 | -2.44% | 593.6만 |
|---|
| 2026.07.22 | ₩8,268 | ₩8,654 | ₩8,241 | ₩8,428 | +1.94% | 643.4만 |
|---|
| 2026.07.21 | ₩8,348 | ₩8,508 | ₩8,268 | ₩8,361 | +0.16% | 874.6만 |
|---|
| 2026.07.20 | ₩7,694 | ₩8,348 | ₩7,654 | ₩8,188 | +6.41% | 1022만 |
|---|
| 2026.07.17 | ₩7,361 | ₩7,681 | ₩7,254 | ₩7,561 | +2.72% | 718.5만 |
|---|
| 2026.07.16 | ₩7,974 | ₩8,041 | ₩7,628 | ₩7,654 | -4.01% | 777.1만 |
|---|
| 2026.07.15 | ₩8,188 | ₩8,361 | ₩7,868 | ₩8,108 | -0.98% | 1295.4만 |
|---|
| 2026.07.14 | ₩7,588 | ₩7,974 | ₩7,521 | ₩7,934 | +4.57% | 1149.1만 |
|---|
| 2026.07.13 | ₩7,214 | ₩7,387 | ₩7,067 | ₩7,227 | +0.18% | 601.4만 |
|---|
| 2026.07.10 | ₩7,401 | ₩7,507 | ₩7,174 | ₩7,347 | -0.72% | 820.2만 |
|---|
| 2026.07.09 | ₩7,281 | ₩7,281 | ₩6,947 | ₩7,094 | -2.56% | 768.1만 |
|---|
| 2026.07.08 | ₩7,041 | ₩7,361 | ₩6,881 | ₩7,241 | +2.84% | 1040.9만 |
|---|
| 2026.07.07 | ₩7,441 | ₩7,534 | ₩7,134 | ₩7,267 | -2.33% | 887.6만 |
|---|
| 2026.07.06 | ₩7,027 | ₩7,628 | ₩6,987 | ₩7,561 | +7.59% | 996.6만 |
|---|
| 2026.07.02 | ₩7,134 | ₩7,507 | ₩7,041 | ₩7,081 | -0.75% | 1628.4만 |
|---|
| 2026.07.01 | ₩6,414 | ₩6,947 | ₩6,414 | ₩6,894 | +7.48% | 1232.2만 |
|---|
| 2026.06.30 | ₩6,414 | ₩6,521 | ₩6,294 | ₩6,401 | -0.21% | 736.3만 |
|---|
| 2026.06.29 | ₩6,427 | ₩6,627 | ₩6,107 | ₩6,561 | +2.07% | 945.9만 |
|---|
| 2026.06.26 | ₩5,961 | ₩6,481 | ₩5,947 | ₩6,414 | +7.61% | 3583.2만 |
|---|
| 2026.06.25 | ₩6,334 | ₩6,467 | ₩6,027 | ₩6,081 | -4.00% | 1183.7만 |
|---|
| 2026.06.24 | ₩6,654 | ₩6,667 | ₩6,174 | ₩6,294 | -5.41% | 1230.6만 |
|---|
| 2026.06.23 | ₩6,774 | ₩6,841 | ₩6,601 | ₩6,627 | -2.17% | 1081.2만 |
|---|
| 2026.06.22 | ₩7,254 | ₩7,481 | ₩7,054 | ₩7,081 | -2.39% | 1336.6만 |
|---|
| 2026.06.18 | ₩7,187 | ₩7,321 | ₩6,761 | ₩7,054 | -1.86% | 1068.6만 |
|---|
| 2026.06.17 | ₩7,334 | ₩7,694 | ₩7,147 | ₩7,147 | -2.55% | 880.2만 |
|---|
| 2026.06.16 | ₩7,761 | ₩7,814 | ₩7,387 | ₩7,441 | -4.12% | 710.1만 |
|---|
| 2026.06.15 | ₩7,881 | ₩8,121 | ₩7,734 | ₩7,734 | -1.86% | 1325.3만 |
|---|
| 2026.06.12 | ₩7,134 | ₩7,494 | ₩7,067 | ₩7,347 | +2.99% | 471.3만 |
|---|
| 2026.06.11 | ₩6,881 | ₩7,267 | ₩6,814 | ₩7,241 | +5.23% | 678.6만 |
|---|
| 2026.06.10 | ₩7,001 | ₩7,254 | ₩6,867 | ₩6,881 | -1.71% | 504.1만 |
|---|
| 2026.06.09 | ₩7,281 | ₩7,401 | ₩6,787 | ₩7,094 | -2.56% | 775.5만 |
|---|
| 2026.06.08 | ₩7,254 | ₩7,547 | ₩7,227 | ₩7,361 | +1.47% | 876.1만 |
|---|
| 2026.06.05 | ₩7,414 | ₩7,414 | ₩6,747 | ₩6,921 | -6.65% | 996.7만 |
|---|
| 2026.06.04 | ₩7,294 | ₩7,654 | ₩7,267 | ₩7,628 | +4.57% | 918.5만 |
|---|
| 2026.06.03 | ₩7,708 | ₩7,828 | ₩7,374 | ₩7,387 | -4.15% | 763.6만 |
|---|
| 2026.06.02 | ₩8,148 | ₩8,148 | ₩7,708 | ₩7,748 | -4.91% | 740.3만 |
|---|
| 2026.06.01 | ₩7,868 | ₩8,428 | ₩7,748 | ₩8,254 | +4.92% | 938.9만 |
|---|
| 2026.05.29 | ₩8,014 | ₩8,441 | ₩7,881 | ₩8,148 | +1.66% | 801.3만 |
|---|
| 2026.05.28 | ₩7,774 | ₩8,268 | ₩7,547 | ₩8,108 | +4.29% | 944만 |
|---|
| 2026.05.27 | ₩8,134 | ₩8,414 | ₩7,961 | ₩8,001 | -1.64% | 758.7만 |
|---|
| 2026.05.26 | ₩8,481 | ₩8,748 | ₩8,134 | ₩8,241 | -2.83% | 784.6만 |
|---|
| 2026.05.22 | ₩8,668 | ₩8,761 | ₩8,294 | ₩8,308 | -4.15% | 526.7만 |
|---|
| 2026.05.21 | ₩8,388 | ₩8,668 | ₩8,321 | ₩8,641 | +3.02% | 509만 |
|---|
| 2026.05.20 | ₩8,294 | ₩8,588 | ₩8,214 | ₩8,441 | +1.77% | 609.2만 |
|---|
| 2026.05.19 | ₩8,214 | ₩8,388 | ₩8,121 | ₩8,294 | +0.97% | 631.8만 |
|---|
| 2026.05.18 | ₩8,708 | ₩8,734 | ₩8,228 | ₩8,414 | -3.37% | 976.5만 |
|---|
| 2026.05.15 | ₩9,454 | ₩9,534 | ₩8,921 | ₩8,961 | -5.22% | 798.7만 |
|---|
| 2026.05.14 | ₩9,254 | ₩9,974 | ₩9,174 | ₩9,868 | +6.63% | 708.6만 |
|---|
| 2026.05.13 | ₩9,534 | ₩9,601 | ₩9,268 | ₩9,281 | -2.66% | 423.5만 |
|---|
| 2026.05.12 | ₩10,081 | ₩10,134 | ₩9,401 | ₩9,561 | -5.16% | 902.4만 |
|---|
| 2026.05.11 | ₩9,828 | ₩10,681 | ₩9,801 | ₩10,348 | +5.29% | 1002만 |
|---|
| 2026.05.08 | ₩9,854 | ₩10,081 | ₩9,628 | ₩9,921 | +0.68% | 609만 |
|---|
| 2026.05.07 | ₩10,134 | ₩10,174 | ₩9,788 | ₩9,934 | -1.97% | 447만 |
|---|
| 2026.05.06 | ₩10,334 | ₩10,508 | ₩10,188 | ₩10,308 | -0.26% | 612.9만 |
|---|
| 2026.05.05 | ₩10,294 | ₩10,321 | ₩9,948 | ₩10,134 | -1.55% | 437.6만 |
|---|
| 2026.05.04 | ₩9,734 | ₩10,334 | ₩9,734 | ₩10,094 | +3.70% | 1024.9만 |
|---|
| 2026.05.01 | ₩9,761 | ₩9,881 | ₩9,574 | ₩9,721 | -0.41% | 432.8만 |
|---|
| 2026.04.30 | ₩9,401 | ₩9,694 | ₩9,321 | ₩9,601 | +2.13% | 800.6만 |
|---|
| 2026.04.29 | ₩9,654 | ₩9,681 | ₩9,174 | ₩9,334 | -3.31% | 893.6만 |
|---|
| 2026.04.28 | ₩9,428 | ₩9,801 | ₩9,241 | ₩9,748 | +3.39% | 550만 |
|---|
| 2026.04.27 | ₩9,988 | ₩9,988 | ₩9,468 | ₩9,574 | -4.14% | 726.2만 |
|---|
| 2026.04.24 | ₩9,948 | ₩10,001 | ₩9,588 | ₩9,748 | -2.01% | 489.7만 |
|---|
| 2026.04.23 | ₩9,694 | ₩10,148 | ₩9,668 | ₩9,908 | +2.20% | 757.1만 |
|---|
| 2026.04.22 | ₩10,308 | ₩10,348 | ₩9,868 | ₩9,961 | -3.36% | 1538.3만 |
|---|
| 2026.04.21 | ₩10,441 | ₩10,441 | ₩9,761 | ₩9,814 | -6.00% | 680.6만 |
|---|
| 2026.04.20 | ₩10,134 | ₩10,401 | ₩9,814 | ₩10,388 | +2.50% | 1002.3만 |
|---|
| 2026.04.17 | ₩10,615 | ₩10,788 | ₩10,374 | ₩10,655 | +0.38% | 786.6만 |
|---|
| 2026.04.16 | ₩10,068 | ₩10,414 | ₩9,788 | ₩10,321 | +2.52% | 948.5만 |
|---|
| 2026.04.15 | ₩9,574 | ₩10,108 | ₩9,494 | ₩10,094 | +5.43% | 706.9만 |
|---|
| 2026.04.14 | ₩9,481 | ₩9,974 | ₩9,374 | ₩9,521 | +0.42% | 963.5만 |
|---|
| 2026.04.13 | ₩8,508 | ₩8,948 | ₩8,388 | ₩8,934 | +5.02% | 626.7만 |
|---|
| 2026.04.10 | ₩8,734 | ₩8,894 | ₩8,601 | ₩8,694 | -0.46% | 819.1만 |
|---|
| 2026.04.09 | ₩8,481 | ₩8,761 | ₩8,361 | ₩8,561 | +0.94% | 715.4만 |
|---|
| 2026.04.08 | ₩9,068 | ₩9,201 | ₩8,481 | ₩8,561 | -5.59% | 812.9만 |
|---|
| 2026.04.07 | ₩8,268 | ₩8,348 | ₩7,988 | ₩8,321 | +0.65% | 874.2만 |
|---|
| 2026.04.06 | ₩8,508 | ₩8,614 | ₩8,294 | ₩8,508 | 0.00% | 766.6만 |
|---|
| 2026.04.02 | ₩8,201 | ₩8,454 | ₩7,974 | ₩8,254 | +0.65% | 766.8만 |
|---|
| 2026.04.01 | ₩8,801 | ₩8,881 | ₩8,561 | ₩8,614 | -2.12% | 530.6만 |
|---|
| 2026.03.31 | ₩8,094 | ₩8,708 | ₩8,094 | ₩8,601 | +6.26% | 1158.4만 |
|---|
| 2026.03.30 | ₩8,308 | ₩8,428 | ₩7,948 | ₩8,014 | -3.53% | 565.2만 |
|---|
| 2026.03.27 | ₩8,468 | ₩8,668 | ₩8,001 | ₩8,054 | -4.88% | 1087.7만 |
|---|
| 2026.03.26 | ₩9,334 | ₩9,361 | ₩8,614 | ₩8,708 | -6.71% | 1029.4만 |
|---|
| 2026.03.25 | ₩9,828 | ₩10,094 | ₩9,481 | ₩9,708 | -1.22% | 603만 |
|---|
| 2026.03.24 | ₩9,868 | ₩10,054 | ₩9,481 | ₩9,561 | -3.11% | 393.4만 |
|---|
| 2026.03.23 | ₩9,868 | ₩10,201 | ₩9,841 | ₩10,014 | +1.49% | 459.6만 |
|---|
| 2026.03.20 | ₩10,241 | ₩10,308 | ₩9,748 | ₩9,868 | -3.65% | 365.4만 |
|---|
| 2026.03.19 | ₩10,214 | ₩10,374 | ₩10,001 | ₩10,241 | +0.26% | 360.5만 |
|---|
| 2026.03.18 | ₩10,801 | ₩10,948 | ₩10,468 | ₩10,494 | -2.84% | 507.7만 |
|---|
| 2026.03.17 | ₩11,068 | ₩11,215 | ₩10,855 | ₩11,081 | +0.12% | 377.1만 |
|---|
| 2026.03.16 | ₩10,721 | ₩11,068 | ₩10,668 | ₩10,935 | +1.99% | 563.2만 |
|---|
| 2026.03.13 | ₩10,454 | ₩10,775 | ₩9,934 | ₩10,041 | -3.95% | 441.3만 |
|---|
| 2026.03.12 | ₩10,014 | ₩10,268 | ₩9,801 | ₩9,974 | -0.40% | 424만 |
|---|
| 2026.03.11 | ₩9,934 | ₩10,428 | ₩9,814 | ₩10,121 | +1.88% | 412만 |
|---|
| 2026.03.10 | ₩10,214 | ₩10,361 | ₩9,761 | ₩9,854 | -3.52% | 502.3만 |
|---|
| 2026.03.09 | ₩9,974 | ₩10,174 | ₩9,761 | ₩10,134 | +1.60% | 664.3만 |
|---|
| 2026.03.06 | ₩10,188 | ₩10,228 | ₩9,614 | ₩9,814 | -3.66% | 687.4만 |
|---|
| 2026.03.05 | ₩10,521 | ₩10,775 | ₩10,214 | ₩10,574 | +0.51% | 898.7만 |
|---|
| 2026.03.04 | ₩10,321 | ₩11,041 | ₩10,201 | ₩10,841 | +5.04% | 1195.7만 |
|---|
| 2026.03.03 | ₩9,481 | ₩9,974 | ₩9,308 | ₩9,681 | +2.11% | 714.1만 |
|---|
| 2026.03.02 | ₩8,934 | ₩10,121 | ₩8,921 | ₩9,854 | +10.30% | 1042만 |
|---|
| 2026.02.27 | ₩9,254 | ₩9,334 | ₩8,894 | ₩9,094 | -1.73% | 398.1만 |
|---|
| 2026.02.26 | ₩9,868 | ₩9,948 | ₩9,294 | ₩9,614 | -2.57% | 819만 |
|---|
| 2026.02.25 | ₩9,188 | ₩10,041 | ₩9,134 | ₩9,921 | +7.98% | 869.8만 |
|---|
| 2026.02.24 | ₩8,414 | ₩8,814 | ₩8,241 | ₩8,734 | +3.80% | 664.3만 |
|---|
| 2026.02.23 | ₩8,668 | ₩8,814 | ₩8,454 | ₩8,654 | -0.15% | 606.9만 |
|---|
| 2026.02.20 | ₩8,988 | ₩9,294 | ₩8,908 | ₩8,961 | -0.30% | 349만 |
|---|
| 2026.02.19 | ₩8,788 | ₩9,108 | ₩8,574 | ₩9,068 | +3.19% | 460.4만 |
|---|
| 2026.02.18 | ₩8,961 | ₩9,188 | ₩8,694 | ₩8,801 | -1.79% | 696만 |
|---|
| 2026.02.17 | ₩8,934 | ₩9,014 | ₩8,508 | ₩8,881 | -0.60% | 628.7만 |
|---|
| 2026.02.13 | ₩8,708 | ₩9,321 | ₩8,708 | ₩9,134 | +4.90% | 577.8만 |
|---|
| 2026.02.12 | ₩8,921 | ₩9,041 | ₩8,388 | ₩8,721 | -2.24% | 649.5만 |
|---|
| 2026.02.11 | ₩8,828 | ₩8,974 | ₩8,494 | ₩8,828 | 0.00% | 699.1만 |
|---|
| 2026.02.10 | ₩9,148 | ₩9,374 | ₩8,841 | ₩8,868 | -3.06% | 615.2만 |
|---|
| 2026.02.09 | ₩9,188 | ₩9,761 | ₩9,068 | ₩9,481 | +3.19% | 688.5만 |
|---|
| 2026.02.06 | ₩8,694 | ₩9,468 | ₩8,668 | ₩9,374 | +7.82% | 975.8만 |
|---|
| 2026.02.05 | ₩8,934 | ₩9,134 | ₩7,974 | ₩8,094 | -9.40% | 1464만 |
|---|
| 2026.02.04 | ₩9,961 | ₩10,134 | ₩9,321 | ₩9,441 | -5.22% | 1061만 |
|---|
| 2026.02.03 | ₩10,348 | ₩10,361 | ₩9,454 | ₩10,214 | -1.29% | 869.6만 |
|---|
| 2026.02.02 | ₩10,881 | ₩11,121 | ₩10,281 | ₩10,388 | -4.53% | 1129.9만 |
|---|
| 2026.01.30 | ₩12,148 | ₩12,348 | ₩11,575 | ₩11,841 | -2.52% | 961.8만 |
|---|
| 2026.01.29 | ₩13,255 | ₩13,255 | ₩12,188 | ₩12,495 | -5.73% | 772.5만 |
|---|
| 2026.01.28 | ₩13,335 | ₩13,615 | ₩13,095 | ₩13,295 | -0.30% | 504.4만 |
|---|
| 2026.01.27 | ₩12,561 | ₩13,335 | ₩12,521 | ₩13,321 | +6.05% | 594.8만 |
|---|
| 2026.01.26 | ₩12,681 | ₩12,788 | ₩12,295 | ₩12,508 | -1.37% | 801.5만 |
|---|
| 2026.01.23 | ₩12,855 | ₩13,455 | ₩12,761 | ₩13,001 | +1.14% | 517.4만 |
|---|
| 2026.01.22 | ₩13,268 | ₩13,295 | ₩12,655 | ₩13,041 | -1.71% | 592.5만 |
|---|
| 2026.01.21 | ₩13,108 | ₩13,535 | ₩12,561 | ₩13,295 | +1.42% | 772.5만 |
|---|
| 2026.01.20 | ₩13,628 | ₩13,802 | ₩13,135 | ₩13,268 | -2.64% | 874.3만 |
|---|
| 2026.01.16 | ₩13,948 | ₩14,762 | ₩13,908 | ₩14,668 | +5.16% | 768.4만 |
|---|
| 2026.01.15 | ₩14,362 | ₩14,495 | ₩13,868 | ₩13,922 | -3.06% | 775.2만 |
|---|
| 2026.01.14 | ₩14,655 | ₩14,802 | ₩14,175 | ₩14,508 | -1.00% | 732.1만 |
|---|
| 2026.01.13 | ₩13,868 | ₩14,202 | ₩13,588 | ₩14,055 | +1.35% | 589.2만 |
|---|
| 2026.01.12 | ₩13,375 | ₩13,895 | ₩13,228 | ₩13,682 | +2.29% | 479.5만 |
|---|
| 2026.01.09 | ₩13,868 | ₩13,882 | ₩13,055 | ₩13,361 | -3.65% | 519.5만 |
|---|
| 2026.01.08 | ₩13,228 | ₩14,028 | ₩13,055 | ₩13,708 | +3.63% | 659.7만 |
|---|
| 2026.01.07 | ₩13,722 | ₩13,948 | ₩13,428 | ₩13,521 | -1.46% | 611.9만 |
|---|
| 2026.01.06 | ₩13,935 | ₩14,295 | ₩13,428 | ₩13,788 | -1.05% | 744.3만 |
|---|
| 2026.01.05 | ₩13,348 | ₩14,042 | ₩13,201 | ₩13,695 | +2.60% | 930만 |
|---|
| 2026.01.02 | ₩12,188 | ₩13,268 | ₩11,975 | ₩12,921 | +6.02% | 1076.1만 |
|---|
| 2025.12.31 | ₩11,801 | ₩11,975 | ₩11,588 | ₩11,921 | +1.02% | 925.1만 |
|---|
| 2025.12.30 | ₩11,801 | ₩12,148 | ₩11,681 | ₩11,721 | -0.68% | 861.7만 |
|---|
| 2025.12.29 | ₩11,735 | ₩12,228 | ₩11,695 | ₩11,948 | +1.82% | 1089.6만 |
|---|
| 2025.12.26 | ₩12,135 | ₩12,215 | ₩11,801 | ₩11,868 | -2.20% | 674.9만 |
|---|
| 2025.12.24 | ₩12,175 | ₩12,268 | ₩11,948 | ₩12,268 | +0.77% | 407.9만 |
|---|
| 2025.12.23 | ₩12,375 | ₩12,575 | ₩12,055 | ₩12,321 | -0.43% | 852.5만 |
|---|
| 2025.12.22 | ₩13,348 | ₩13,388 | ₩12,695 | ₩12,761 | -4.40% | 748.7만 |
|---|
| 2025.12.19 | ₩12,668 | ₩13,135 | ₩12,601 | ₩13,081 | +3.26% | 1009.1만 |
|---|
| 2025.12.18 | ₩12,735 | ₩13,175 | ₩12,015 | ₩12,028 | -5.55% | 818.9만 |
|---|
| 2025.12.17 | ₩12,641 | ₩13,375 | ₩12,335 | ₩12,361 | -2.22% | 921만 |
|---|
| 2025.12.16 | ₩12,628 | ₩13,055 | ₩12,508 | ₩12,948 | +2.53% | 768.6만 |
|---|
| 2025.12.15 | ₩13,962 | ₩14,068 | ₩12,628 | ₩12,681 | -9.17% | 1052.3만 |
|---|
| 2025.12.12 | ₩15,615 | ₩15,682 | ₩13,988 | ₩14,015 | -10.25% | 871만 |
|---|
| 2025.12.11 | ₩15,268 | ₩15,522 | ₩14,828 | ₩15,375 | +0.70% | 751만 |
|---|
| 2025.12.10 | ₩15,215 | ₩16,388 | ₩15,068 | ₩16,028 | +5.35% | 1068.3만 |
|---|
| 2025.12.09 | ₩14,562 | ₩16,108 | ₩14,495 | ₩15,468 | +6.23% | 993.8만 |
|---|
| 2025.12.08 | ₩14,855 | ₩15,135 | ₩14,335 | ₩14,748 | -0.72% | 803.1만 |
|---|
| 2025.12.05 | ₩14,402 | ₩14,828 | ₩14,148 | ₩14,295 | -0.74% | 701만 |
|---|
| 2025.12.04 | ₩14,215 | ₩14,882 | ₩13,988 | ₩14,882 | +4.69% | 908.7만 |
|---|
| 2025.12.03 | ₩13,508 | ₩14,282 | ₩13,401 | ₩14,122 | +4.54% | 812.2만 |
|---|
| 2025.12.02 | ₩13,148 | ₩14,042 | ₩13,068 | ₩13,295 | +1.12% | 1031.1만 |
|---|
| 2025.12.01 | ₩13,028 | ₩13,201 | ₩12,508 | ₩12,801 | -1.74% | 869만 |
|---|
| 2025.11.28 | ₩14,135 | ₩14,655 | ₩13,962 | ₩14,162 | +0.19% | 610.8만 |
|---|
| 2025.11.26 | ₩13,241 | ₩13,922 | ₩13,041 | ₩13,668 | +3.22% | 940.4만 |
|---|
| 2025.11.25 | ₩13,095 | ₩13,321 | ₩12,761 | ₩13,241 | +1.12% | 651.8만 |
|---|
| 2025.11.24 | ₩12,761 | ₩13,615 | ₩12,668 | ₩13,441 | +5.33% | 1106.5만 |
|---|
| 2025.11.21 | ₩12,188 | ₩12,828 | ₩11,681 | ₩12,695 | +4.16% | 1368.3만 |
|---|
| 2025.11.20 | ₩13,561 | ₩13,628 | ₩12,321 | ₩12,401 | -8.55% | 1379.4만 |
|---|
| 2025.11.19 | ₩13,908 | ₩14,162 | ₩13,015 | ₩13,161 | -5.37% | 1111만 |
|---|
| 2025.11.18 | ₩13,441 | ₩14,482 | ₩13,415 | ₩14,068 | +4.66% | 995.6만 |
|---|
| 2025.11.17 | ₩14,148 | ₩15,028 | ₩13,535 | ₩13,722 | -3.02% | 1377.4만 |
|---|
| 2025.11.14 | ₩14,122 | ₩14,775 | ₩14,068 | ₩14,522 | +2.83% | 1276.5만 |
|---|
| 2025.11.13 | ₩15,548 | ₩16,108 | ₩14,095 | ₩14,655 | -5.75% | 1405.1만 |
|---|
| 2025.11.12 | ₩15,895 | ₩16,135 | ₩15,028 | ₩15,428 | -2.94% | 1007.6만 |
|---|
| 2025.11.11 | ₩15,682 | ₩15,948 | ₩15,322 | ₩15,415 | -1.70% | 892.1만 |
|---|
| 2025.11.10 | ₩16,575 | ₩16,775 | ₩15,895 | ₩15,935 | -3.86% | 1132.7만 |
|---|
| 2025.11.07 | ₩14,415 | ₩16,228 | ₩14,268 | ₩15,948 | +10.64% | 1087만 |
|---|
| 2025.11.06 | ₩15,735 | ₩15,788 | ₩14,842 | ₩14,895 | -5.34% | 886.6만 |
|---|
| 2025.11.05 | ₩16,002 | ₩16,508 | ₩15,682 | ₩16,175 | +1.08% | 854만 |
|---|
| 2025.11.04 | ₩16,548 | ₩17,082 | ₩15,562 | ₩15,575 | -5.88% | 1509.6만 |
|---|
| 2025.11.03 | ₩17,602 | ₩17,909 | ₩16,909 | ₩17,455 | -0.83% | 1174.6만 |
|---|
| 2025.10.31 | ₩17,775 | ₩18,589 | ₩17,735 | ₩18,455 | +3.83% | 1270.2만 |
|---|
| 2025.10.30 | ₩17,615 | ₩17,815 | ₩16,975 | ₩17,029 | -3.33% | 1208.8만 |
|---|
| 2025.10.29 | ₩17,935 | ₩18,495 | ₩17,549 | ₩18,149 | +1.19% | 990.8만 |
|---|
| 2025.10.28 | ₩19,162 | ₩19,362 | ₩18,282 | ₩18,322 | -4.38% | 792.1만 |
|---|
| 2025.10.27 | ₩19,762 | ₩19,869 | ₩19,069 | ₩19,082 | -3.44% | 1025.3만 |
|---|
| 2025.10.24 | ₩18,735 | ₩18,855 | ₩18,322 | ₩18,562 | -0.93% | 1012.2만 |
|---|
| 2025.10.23 | ₩18,202 | ₩18,309 | ₩17,815 | ₩18,015 | -1.03% | 949.4만 |
|---|
| 2025.10.22 | ₩18,655 | ₩18,695 | ₩17,149 | ₩17,922 | -3.93% | 1808.2만 |
|---|
| 2025.10.21 | ₩19,402 | ₩20,056 | ₩18,949 | ₩19,122 | -1.44% | 1140만 |
|---|
| 2025.10.20 | ₩19,936 | ₩20,669 | ₩19,669 | ₩19,722 | -1.07% | 978.3만 |
|---|
| 2025.10.17 | ₩18,575 | ₩19,229 | ₩18,255 | ₩19,122 | +2.94% | 1453.2만 |
|---|
| 2025.10.16 | ₩21,296 | ₩21,602 | ₩19,282 | ₩19,429 | -8.77% | 1434만 |
|---|
| 2025.10.15 | ₩21,176 | ₩21,509 | ₩19,976 | ₩20,202 | -4.60% | 920.3만 |
|---|
| 2025.10.14 | ₩20,269 | ₩21,322 | ₩19,816 | ₩20,856 | +2.89% | 1051.2만 |
|---|
| 2025.10.13 | ₩20,896 | ₩21,602 | ₩20,149 | ₩21,509 | +2.94% | 1262만 |
|---|
| 2025.10.10 | ₩22,696 | ₩22,896 | ₩20,189 | ₩20,429 | -9.99% | 2117.2만 |
|---|