시장 데이터를 불러오는 중
전체 종목
샤론AI 홀딩스 과거 주가
SharonAI Holdings, Inc. - Class A Common Stock · SHAZ · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SharonAI Holdings, Inc. - Class A Common Stock · SHAZ · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,154 | ₩53,075 | ₩49,460 | ₩50,594 | -1.10% | 237.9만 |
| 2026.10.08 | ₩58,304 | ₩58,304 | ₩50,888 | ₩52,088 | -10.66% | 238.6만 |
| 2026.10.07 | ₩61,465 | ₩61,692 | ₩59,371 | ₩60,185 | -2.08% | 142.4만 |
| 2026.10.06 | ₩64,626 | ₩66,387 | ₩63,586 | ₩64,186 | -0.68% | 110.4만 |
| 2026.10.05 | ₩67,268 | ₩67,361 | ₩62,025 | ₩63,626 | -5.41% | 155.1만 |
| 2026.10.02 | ₩69,175 | ₩71,496 | ₩67,254 | ₩67,774 | -2.02% | 120만 |
| 2026.10.01 | ₩73,097 | ₩73,363 | ₩64,867 | ₩66,494 | -9.03% | 223만 |
| 2026.09.30 | ₩72,630 | ₩73,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,562 |
| ₩72,830 |
| +0.28% |
| 125.1만 |
| 2026.09.29 | ₩72,723 | ₩74,137 | ₩70,095 | ₩72,256 | -0.64% | 105만 |
|---|
| 2026.09.28 | ₩72,030 | ₩73,363 | ₩69,255 | ₩70,576 | -2.02% | 148.3만 |
|---|
| 2026.09.25 | ₩75,738 | ₩76,031 | ₩70,962 | ₩72,937 | -3.70% | 123만 |
|---|
| 2026.09.24 | ₩76,031 | ₩78,245 | ₩74,591 | ₩75,231 | -1.05% | 88.6만 |
|---|
| 2026.09.23 | ₩83,341 | ₩83,341 | ₩75,418 | ₩77,005 | -7.60% | 160.9만 |
|---|
| 2026.09.22 | ₩78,752 | ₩85,368 | ₩78,259 | ₩84,315 | +7.06% | 126.8만 |
|---|
| 2026.09.21 | ₩76,098 | ₩80,980 | ₩72,736 | ₩79,939 | +5.05% | 105.8만 |
|---|
| 2026.09.18 | ₩77,218 | ₩79,099 | ₩76,431 | ₩76,778 | -0.57% | 216.4만 |
|---|
| 2026.09.17 | ₩73,590 | ₩76,004 | ₩70,696 | ₩75,671 | +2.83% | 142만 |
|---|
| 2026.09.16 | ₩67,561 | ₩73,443 | ₩67,561 | ₩69,642 | +3.08% | 119.3만 |
|---|
| 2026.09.15 | ₩69,375 | ₩69,815 | ₩65,107 | ₩66,681 | -3.88% | 163.6만 |
|---|
| 2026.09.14 | ₩73,243 | ₩73,870 | ₩68,828 | ₩69,242 | -5.46% | 183.8만 |
|---|
| 2026.09.11 | ₩76,405 | ₩81,020 | ₩76,405 | ₩79,246 | +3.72% | 106.1만 |
|---|
| 2026.09.10 | ₩72,656 | ₩80,886 | ₩72,296 | ₩75,458 | +3.86% | 144.1만 |
|---|
| 2026.09.09 | ₩75,084 | ₩79,313 | ₩75,057 | ₩75,698 | +0.82% | 167만 |
|---|
| 2026.09.08 | ₩75,724 | ₩80,086 | ₩73,617 | ₩76,872 | +1.51% | 278.3만 |
|---|
| 2026.09.04 | ₩73,897 | ₩76,965 | ₩72,270 | ₩74,617 | +0.97% | 124.6만 |
|---|
| 2026.09.03 | ₩72,390 | ₩74,471 | ₩68,041 | ₩73,323 | +1.29% | 130.4만 |
|---|
| 2026.09.02 | ₩70,029 | ₩73,897 | ₩67,361 | ₩72,416 | +3.41% | 87.7만 |
|---|
| 2026.09.01 | ₩70,082 | ₩71,136 | ₩66,200 | ₩70,215 | +0.19% | 162.6만 |
|---|
| 2026.08.31 | ₩67,975 | ₩73,443 | ₩67,975 | ₩73,177 | +7.65% | 216.1만 |
|---|
| 2026.08.28 | ₩75,017 | ₩76,805 | ₩67,668 | ₩69,855 | -6.88% | 259만 |
|---|
| 2026.08.27 | ₩81,327 | ₩81,620 | ₩78,072 | ₩78,979 | -2.89% | 104.4만 |
|---|
| 2026.08.26 | ₩78,952 | ₩82,514 | ₩78,179 | ₩79,486 | +0.68% | 75.4만 |
|---|
| 2026.08.25 | ₩78,819 | ₩82,434 | ₩77,832 | ₩81,327 | +3.18% | 67만 |
|---|
| 2026.08.24 | ₩78,672 | ₩80,340 | ₩74,484 | ₩77,872 | -1.02% | 115.7만 |
|---|
| 2026.08.21 | ₩81,980 | ₩84,034 | ₩76,218 | ₩78,792 | -3.89% | 155.7만 |
|---|
| 2026.08.20 | ₩89,237 | ₩89,237 | ₩76,805 | ₩81,167 | -9.04% | 231.4만 |
|---|
| 2026.08.19 | ₩92,331 | ₩93,372 | ₩85,368 | ₩87,302 | -5.45% | 217만 |
|---|
| 2026.08.18 | ₩99,067 | ₩100,975 | ₩88,263 | ₩91,744 | -7.39% | 322.3만 |
|---|
| 2026.08.17 | ₩100,068 | ₩106,710 | ₩96,440 | ₩102,575 | +2.51% | 286.2만 |
|---|
| 2026.08.14 | ₩93,385 | ₩102,575 | ₩92,038 | ₩102,002 | +9.23% | 142.8만 |
|---|
| 2026.08.13 | ₩91,317 | ₩98,894 | ₩90,184 | ₩96,066 | +5.20% | 179.1만 |
|---|
| 2026.08.12 | ₩82,407 | ₩92,611 | ₩82,407 | ₩91,317 | +10.81% | 257.2만 |
|---|
| 2026.08.11 | ₩71,109 | ₩76,551 | ₩70,749 | ₩75,471 | +6.13% | 135.5만 |
|---|
| 2026.08.10 | ₩65,400 | ₩72,296 | ₩65,400 | ₩70,295 | +7.49% | 122.6만 |
|---|
| 2026.08.07 | ₩72,790 | ₩72,790 | ₩64,026 | ₩66,414 | -8.76% | 261.7만 |
|---|
| 2026.08.06 | ₩70,482 | ₩76,458 | ₩68,708 | ₩69,562 | -1.31% | 134.8만 |
|---|
| 2026.08.05 | ₩71,576 | ₩78,059 | ₩71,309 | ₩76,058 | +6.26% | 131만 |
|---|
| 2026.08.04 | ₩72,030 | ₩77,552 | ₩68,842 | ₩74,057 | +2.81% | 215.6만 |
|---|
| 2026.08.03 | ₩62,025 | ₩71,029 | ₩58,104 | ₩69,869 | +12.65% | 246.9만 |
|---|
| 2026.07.31 | ₩68,561 | ₩70,282 | ₩56,677 | ₩64,360 | -6.13% | 338.8만 |
|---|
| 2026.07.30 | ₩60,625 | ₩71,002 | ₩57,944 | ₩65,053 | +7.30% | 449만 |
|---|
| 2026.07.29 | ₩60,025 | ₩61,358 | ₩52,195 | ₩53,475 | -10.91% | 399만 |
|---|
| 2026.07.28 | ₩73,790 | ₩74,777 | ₩59,758 | ₩59,998 | -18.69% | 437.2만 |
|---|
| 2026.07.27 | ₩88,049 | ₩88,690 | ₩76,271 | ₩78,419 | -10.94% | 234만 |
|---|
| 2026.07.24 | ₩91,798 | ₩95,626 | ₩82,981 | ₩86,555 | -5.71% | 165.2만 |
|---|
| 2026.07.23 | ₩91,371 | ₩97,867 | ₩91,237 | ₩93,612 | +2.45% | 119.7만 |
|---|
| 2026.07.22 | ₩90,077 | ₩101,161 | ₩90,077 | ₩94,025 | +4.38% | 131.9만 |
|---|
| 2026.07.21 | ₩85,368 | ₩97,040 | ₩84,835 | ₩94,705 | +10.94% | 230.6만 |
|---|
| 2026.07.20 | ₩87,783 | ₩88,236 | ₩80,300 | ₩83,154 | -5.27% | 198.7만 |
|---|
| 2026.07.17 | ₩81,500 | ₩89,423 | ₩77,672 | ₩84,888 | +4.16% | 207.3만 |
|---|
| 2026.07.16 | ₩90,704 | ₩94,532 | ₩84,835 | ₩87,503 | -3.53% | 265.8만 |
|---|
| 2026.07.15 | ₩94,705 | ₩96,039 | ₩90,037 | ₩94,212 | -0.52% | 144.7만 |
|---|
| 2026.07.14 | ₩97,373 | ₩97,733 | ₩88,156 | ₩95,052 | -2.38% | 191.6만 |
|---|
| 2026.07.13 | ₩95,359 | ₩96,666 | ₩86,502 | ₩91,051 | -4.52% | 241.2만 |
|---|
| 2026.07.10 | ₩105,870 | ₩107,084 | ₩98,254 | ₩99,534 | -5.98% | 135.1만 |
|---|
| 2026.07.09 | ₩107,871 | ₩112,833 | ₩102,976 | ₩106,710 | -1.08% | 208만 |
|---|
| 2026.07.08 | ₩92,985 | ₩102,695 | ₩89,970 | ₩101,602 | +9.27% | 176.5만 |
|---|
| 2026.07.07 | ₩100,561 | ₩102,135 | ₩92,385 | ₩95,719 | -4.81% | 196.2만 |
|---|
| 2026.07.06 | ₩96,706 | ₩112,046 | ₩96,706 | ₩106,657 | +10.29% | 305.6만 |
|---|
| 2026.07.02 | ₩105,523 | ₩106,710 | ₩86,075 | ₩90,584 | -14.16% | 260.2만 |
|---|
| 2026.07.01 | ₩109,271 | ₩110,645 | ₩100,161 | ₩105,523 | -3.43% | 220.8만 |
|---|
| 2026.06.30 | ₩114,714 | ₩120,756 | ₩108,791 | ₩112,926 | -1.56% | 362만 |
|---|
| 2026.06.29 | ₩114,714 | ₩114,834 | ₩101,908 | ₩108,044 | -5.81% | 171.3만 |
|---|
| 2026.06.26 | ₩102,242 | ₩110,552 | ₩98,974 | ₩109,445 | +7.05% | 117.8만 |
|---|
| 2026.06.25 | ₩114,980 | ₩115,928 | ₩101,882 | ₩107,737 | -6.30% | 81.2만 |
|---|
| 2026.06.24 | ₩114,020 | ₩118,782 | ₩105,510 | ₩111,632 | -2.09% | 93.6만 |
|---|
| 2026.06.23 | ₩111,086 | ₩122,770 | ₩108,765 | ₩112,526 | +1.30% | 141.1만 |
|---|
| 2026.06.22 | ₩125,385 | ₩129,333 | ₩120,930 | ₩122,597 | -2.22% | 117.5만 |
|---|
| 2026.06.18 | ₩119,756 | ₩127,199 | ₩109,592 | ₩123,651 | +3.25% | 170만 |
|---|
| 2026.06.17 | ₩108,044 | ₩130,027 | ₩108,044 | ₩113,446 | +5.00% | 395.7만 |
|---|
| 2026.06.16 | ₩93,372 | ₩106,710 | ₩91,784 | ₩102,282 | +9.54% | 58.1만 |
|---|
| 2026.06.15 | ₩87,716 | ₩94,279 | ₩87,703 | ₩93,652 | +6.77% | 66.1만 |
|---|
| 2026.06.12 | ₩99,507 | ₩99,801 | ₩78,299 | ₩83,127 | -16.46% | 295.9만 |
|---|
| 2026.06.11 | ₩84,221 | ₩99,307 | ₩82,460 | ₩95,386 | +13.26% | 74.9만 |
|---|
| 2026.06.10 | ₩81,353 | ₩87,703 | ₩79,806 | ₩83,888 | +3.12% | 46.8만 |
|---|
| 2026.06.09 | ₩82,701 | ₩89,370 | ₩75,538 | ₩84,595 | +2.29% | 116.5만 |
|---|
| 2026.06.08 | ₩91,838 | ₩94,839 | ₩78,245 | ₩79,313 | -13.64% | 75.6만 |
|---|
| 2026.06.05 | ₩98,587 | ₩98,587 | ₩83,047 | ₩89,917 | -8.79% | 85.4만 |
|---|
| 2026.06.04 | ₩101,268 | ₩105,377 | ₩96,039 | ₩101,402 | +0.13% | 30.6만 |
|---|
| 2026.06.03 | ₩114,180 | ₩115,968 | ₩101,388 | ₩106,830 | -6.44% | 50.5만 |
|---|
| 2026.06.02 | ₩107,004 | ₩114,714 | ₩102,709 | ₩112,553 | +5.19% | 57.5만 |
|---|
| 2026.06.01 | ₩104,043 | ₩109,378 | ₩100,174 | ₩106,110 | +1.99% | 53.2만 |
|---|
| 2026.05.29 | ₩102,829 | ₩106,043 | ₩97,373 | ₩101,148 | -1.63% | 57.9만 |
|---|
| 2026.05.28 | ₩86,716 | ₩100,014 | ₩83,434 | ₩99,801 | +15.09% | 56.8만 |
|---|
| 2026.05.27 | ₩89,237 | ₩90,037 | ₩84,034 | ₩87,623 | -1.81% | 30.4만 |
|---|
| 2026.05.26 | ₩90,637 | ₩92,438 | ₩82,701 | ₩86,702 | -4.34% | 67.6만 |
|---|
| 2026.05.22 | ₩77,899 | ₩91,437 | ₩77,165 | ₩90,784 | +16.54% | 122.4만 |
|---|
| 2026.05.21 | ₩68,802 | ₩77,365 | ₩67,894 | ₩76,965 | +11.87% | 72.5만 |
|---|
| 2026.05.20 | ₩71,016 | ₩71,029 | ₩65,040 | ₩67,027 | -5.62% | 43.9만 |
|---|
| 2026.05.19 | ₩74,711 | ₩74,711 | ₩63,373 | ₩70,002 | -6.30% | 93.3만 |
|---|
| 2026.05.18 | ₩80,099 | ₩81,033 | ₩70,709 | ₩76,698 | -4.25% | 175.3만 |
|---|
| 2026.05.15 | ₩72,030 | ₩73,350 | ₩66,934 | ₩71,936 | -0.13% | 49.8만 |
|---|
| 2026.05.14 | ₩77,365 | ₩80,900 | ₩72,510 | ₩74,204 | -4.09% | 82.9만 |
|---|
| 2026.05.13 | ₩69,362 | ₩74,924 | ₩68,695 | ₩73,403 | +5.83% | 37.1만 |
|---|
| 2026.05.12 | ₩70,335 | ₩72,763 | ₩65,787 | ₩69,495 | -1.19% | 22.5만 |
|---|
| 2026.05.11 | ₩70,696 | ₩79,713 | ₩69,909 | ₩71,776 | +1.53% | 68.4만 |
|---|
| 2026.05.08 | ₩71,109 | ₩72,030 | ₩68,228 | ₩70,362 | -1.05% | 21.5만 |
|---|
| 2026.05.07 | ₩69,629 | ₩73,363 | ₩68,215 | ₩71,629 | +2.87% | 47만 |
|---|
| 2026.05.06 | ₩59,158 | ₩72,203 | ₩58,651 | ₩72,030 | +21.76% | 83.9만 |
|---|
| 2026.05.05 | ₩58,344 | ₩62,226 | ₩55,116 | ₩59,158 | +1.39% | 29.5만 |
|---|
| 2026.05.04 | ₩55,356 | ₩59,771 | ₩54,129 | ₩59,531 | +7.54% | 35.5만 |
|---|
| 2026.05.01 | ₩60,425 | ₩60,878 | ₩55,169 | ₩56,303 | -6.82% | 38만 |
|---|
| 2026.04.30 | ₩60,091 | ₩62,332 | ₩53,008 | ₩61,358 | +2.11% | 91.3만 |
|---|
| 2026.04.29 | ₩57,237 | ₩61,785 | ₩54,956 | ₩60,932 | +6.46% | 38.2만 |
|---|
| 2026.04.28 | ₩55,716 | ₩58,677 | ₩50,607 | ₩58,664 | +5.29% | 49.7만 |
|---|
| 2026.04.27 | ₩57,357 | ₩59,651 | ₩55,156 | ₩56,383 | -1.70% | 37.2만 |
|---|
| 2026.04.24 | ₩57,357 | ₩58,571 | ₩54,903 | ₩56,276 | -1.88% | 37.8만 |
|---|
| 2026.04.23 | ₩53,355 | ₩58,664 | ₩52,075 | ₩56,890 | +6.63% | 38.8만 |
|---|
| 2026.04.22 | ₩52,888 | ₩55,023 | ₩51,755 | ₩54,422 | +2.90% | 45.4만 |
|---|
| 2026.04.21 | ₩49,500 | ₩52,355 | ₩46,286 | ₩51,995 | +5.04% | 42.2만 |
|---|
| 2026.04.20 | ₩49,180 | ₩49,354 | ₩45,192 | ₩48,540 | -1.30% | 26만 |
|---|
| 2026.04.17 | ₩46,699 | ₩50,687 | ₩44,685 | ₩49,380 | +5.74% | 54만 |
|---|
| 2026.04.16 | ₩48,980 | ₩49,794 | ₩42,684 | ₩45,699 | -6.70% | 41.8만 |
|---|
| 2026.04.15 | ₩45,885 | ₩49,714 | ₩43,551 | ₩48,807 | +6.37% | 31만 |
|---|
| 2026.04.14 | ₩43,351 | ₩47,353 | ₩42,124 | ₩46,046 | +6.22% | 32.6만 |
|---|
| 2026.04.13 | ₩40,657 | ₩44,151 | ₩40,016 | ₩44,045 | +8.33% | 13.4만 |
|---|
| 2026.04.10 | ₩41,350 | ₩44,218 | ₩38,029 | ₩41,070 | -0.68% | 32.6만 |
|---|
| 2026.04.09 | ₩34,934 | ₩42,031 | ₩34,934 | ₩40,897 | +17.07% | 49.4만 |
|---|
| 2026.04.08 | ₩36,015 | ₩36,815 | ₩34,454 | ₩34,681 | -3.70% | 13.5만 |
|---|
| 2026.04.07 | ₩34,001 | ₩37,349 | ₩34,001 | ₩35,188 | +3.49% | 10.6만 |
|---|
| 2026.04.06 | ₩35,681 | ₩36,308 | ₩32,667 | ₩35,401 | -0.79% | 10.3만 |
|---|
| 2026.04.02 | ₩34,507 | ₩36,975 | ₩33,507 | ₩35,935 | +4.14% | 12.2만 |
|---|
| 2026.04.01 | ₩34,414 | ₩38,522 | ₩30,066 | ₩36,842 | +7.05% | 74.8만 |
|---|
| 2026.03.31 | ₩29,119 | ₩30,746 | ₩28,318 | ₩30,319 | +4.12% | 8.4만 |
|---|
| 2026.03.30 | ₩30,546 | ₩31,066 | ₩28,758 | ₩28,985 | -5.11% | 4.9만 |
|---|
| 2026.03.27 | ₩30,866 | ₩31,493 | ₩28,238 | ₩30,653 | -0.69% | 10.4만 |
|---|
| 2026.03.26 | ₩32,667 | ₩33,027 | ₩31,493 | ₩31,493 | -3.59% | 13.7만 |
|---|
| 2026.03.25 | ₩32,533 | ₩33,014 | ₩31,653 | ₩32,507 | -0.08% | 14.8만 |
|---|
| 2026.03.24 | ₩31,520 | ₩32,693 | ₩28,465 | ₩31,986 | +1.48% | 13.4만 |
|---|
| 2026.03.23 | ₩31,346 | ₩34,681 | ₩29,545 | ₩31,960 | +1.96% | 14.7만 |
|---|
| 2026.03.20 | ₩34,147 | ₩34,668 | ₩30,906 | ₩31,813 | -6.84% | 8만 |
|---|
| 2026.03.19 | ₩34,681 | ₩36,028 | ₩33,094 | ₩34,121 | -1.62% | 23.8만 |
|---|
| 2026.03.18 | ₩32,680 | ₩35,588 | ₩32,347 | ₩34,694 | +6.16% | 24.4만 |
|---|
| 2026.03.17 | ₩33,347 | ₩33,614 | ₩30,106 | ₩32,320 | -3.08% | 19.9만 |
|---|
| 2026.03.16 | ₩31,346 | ₩34,774 | ₩29,345 | ₩33,174 | +5.83% | 21.2만 |
|---|
| 2026.03.13 | ₩26,411 | ₩31,813 | ₩26,411 | ₩30,479 | +15.40% | 12만 |
|---|
| 2026.03.12 | ₩26,117 | ₩27,825 | ₩25,717 | ₩26,357 | +0.92% | 11.2만 |
|---|
| 2026.03.11 | ₩27,531 | ₩27,531 | ₩25,490 | ₩26,371 | -4.22% | 4.9만 |
|---|
| 2026.03.10 | ₩24,677 | ₩29,345 | ₩22,609 | ₩27,184 | +10.16% | 18.2만 |
|---|
| 2026.03.09 | ₩26,011 | ₩26,758 | ₩23,916 | ₩24,797 | -4.67% | 13.4만 |
|---|
| 2026.03.06 | ₩25,744 | ₩27,345 | ₩25,517 | ₩26,011 | +1.04% | 12.5만 |
|---|
| 2026.03.05 | ₩26,931 | ₩27,478 | ₩24,397 | ₩25,357 | -5.84% | 6.3만 |
|---|
| 2026.03.04 | ₩22,676 | ₩26,064 | ₩22,676 | ₩25,704 | +13.35% | 9.3만 |
|---|
| 2026.03.03 | ₩26,678 | ₩26,678 | ₩22,076 | ₩23,370 | -12.40% | 42.1만 |
|---|
| 2026.03.02 | ₩33,347 | ₩33,347 | ₩26,971 | ₩27,345 | -18.00% | 40.9만 |
|---|
| 2026.02.27 | ₩36,682 | ₩37,349 | ₩31,640 | ₩33,107 | -9.75% | 13.6만 |
|---|
| 2026.02.26 | ₩38,683 | ₩38,683 | ₩36,548 | ₩36,708 | -5.10% | 8.1만 |
|---|
| 2026.02.25 | ₩40,016 | ₩40,283 | ₩38,683 | ₩38,843 | -2.93% | 9만 |
|---|
| 2026.02.24 | ₩39,336 | ₩41,550 | ₩39,336 | ₩40,270 | +2.37% | 27.5만 |
|---|
| 2026.02.23 | ₩40,697 | ₩42,617 | ₩40,016 | ₩40,883 | +0.46% | 14.1만 |
|---|
| 2026.02.20 | ₩41,350 | ₩43,124 | ₩40,016 | ₩41,043 | -0.74% | 23.7만 |
|---|
| 2026.02.19 | ₩40,523 | ₩42,617 | ₩40,016 | ₩41,350 | +2.04% | 11.2만 |
|---|
| 2026.02.18 | ₩40,337 | ₩46,019 | ₩40,016 | ₩42,284 | +4.83% | 51.1만 |
|---|