시장 데이터를 불러오는 중
전체 종목
샌고마 테크놀로지스 과거 주가
Sangoma Technologies Corporation - Common Shares · SANG · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sangoma Technologies Corporation - Common Shares · SANG · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,472 | ₩6,512 | ₩6,459 | ₩6,499 | +0.41% | 9.1만 |
| 2026.10.08 | ₩6,472 | ₩6,553 | ₩6,459 | ₩6,472 | 0.00% | 14.7만 |
| 2026.10.07 | ₩6,459 | ₩6,499 | ₩6,459 | ₩6,499 | +0.62% | 14.2만 |
| 2026.10.06 | ₩6,392 | ₩6,539 | ₩6,392 | ₩6,499 | +1.68% | 8만 |
| 2026.10.05 | ₩6,526 | ₩6,539 | ₩6,392 | ₩6,486 | -0.62% | 23.3만 |
| 2026.10.02 | ₩6,566 | ₩6,633 | ₩6,526 | ₩6,539 | -0.41% | 50만 |
| 2026.10.01 | ₩6,579 | ₩6,606 | ₩6,566 | ₩6,566 | -0.20% | 54.5만 |
| 2026.09.30 | ₩6,620 | ₩6,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,579 |
| -0.61% |
| 124.9만 |
| 2026.09.29 | ₩6,633 | ₩6,781 | ₩6,526 | ₩6,606 | -0.40% | 407.3만 |
|---|
| 2026.09.28 | ₩4,784 | ₩5,105 | ₩4,650 | ₩4,811 | +0.56% | 83만 |
|---|
| 2026.09.25 | ₩4,757 | ₩4,757 | ₩4,757 | ₩4,757 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩4,824 | ₩4,824 | ₩4,703 | ₩4,757 | -1.39% | 2.1만 |
|---|
| 2026.09.23 | ₩4,891 | ₩4,891 | ₩4,730 | ₩4,730 | -3.29% | 800 |
|---|
| 2026.09.22 | ₩4,717 | ₩4,717 | ₩4,717 | ₩4,717 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩4,610 | ₩4,663 | ₩4,610 | ₩4,663 | +1.16% | 3.8천 |
|---|
| 2026.09.18 | ₩4,677 | ₩4,677 | ₩4,623 | ₩4,623 | -1.15% | 7.5천 |
|---|
| 2026.09.17 | ₩5,038 | ₩5,038 | ₩4,677 | ₩4,677 | -7.18% | 5.2천 |
|---|
| 2026.09.16 | ₩4,824 | ₩5,012 | ₩4,623 | ₩4,837 | +0.28% | 4.5천 |
|---|
| 2026.09.15 | ₩4,690 | ₩4,690 | ₩4,650 | ₩4,650 | -0.86% | 900 |
|---|
| 2026.09.14 | ₩4,837 | ₩4,837 | ₩4,837 | ₩4,837 | 0.00% | 600 |
|---|
| 2026.09.11 | ₩4,958 | ₩4,958 | ₩4,958 | ₩4,958 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩5,239 | ₩5,239 | ₩4,958 | ₩4,958 | -5.37% | 1.1천 |
|---|
| 2026.09.09 | ₩5,119 | ₩5,119 | ₩5,119 | ₩5,119 | 0.00% | 600 |
|---|
| 2026.09.08 | ₩4,757 | ₩5,186 | ₩4,757 | ₩4,998 | +5.07% | 7.4천 |
|---|
| 2026.09.04 | ₩5,025 | ₩5,092 | ₩4,878 | ₩4,971 | -1.07% | 2.3만 |
|---|
| 2026.09.03 | ₩5,105 | ₩5,159 | ₩5,025 | ₩5,025 | -1.57% | 1.1만 |
|---|
| 2026.09.02 | ₩5,159 | ₩5,213 | ₩5,132 | ₩5,186 | +0.52% | 1.6만 |
|---|
| 2026.09.01 | ₩5,293 | ₩5,320 | ₩5,065 | ₩5,226 | -1.27% | 1.1만 |
|---|
| 2026.08.31 | ₩5,226 | ₩5,293 | ₩5,226 | ₩5,293 | +1.28% | 600 |
|---|
| 2026.08.28 | ₩5,226 | ₩5,226 | ₩5,226 | ₩5,226 | 0.00% | 1.5천 |
|---|
| 2026.08.27 | ₩5,333 | ₩5,333 | ₩5,079 | ₩5,079 | -4.77% | 1.5천 |
|---|
| 2026.08.26 | ₩5,213 | ₩5,347 | ₩5,213 | ₩5,213 | 0.00% | 3.7천 |
|---|
| 2026.08.25 | ₩5,038 | ₩5,266 | ₩5,038 | ₩5,266 | +4.52% | 3.1천 |
|---|
| 2026.08.24 | ₩5,333 | ₩5,333 | ₩5,333 | ₩5,333 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩5,333 | ₩5,333 | ₩5,333 | ₩5,333 | 0.00% | 600 |
|---|
| 2026.08.20 | ₩5,440 | ₩5,440 | ₩5,440 | ₩5,440 | 0.00% | 1천 |
|---|
| 2026.08.19 | ₩5,481 | ₩5,481 | ₩5,481 | ₩5,481 | 0.00% | 600 |
|---|
| 2026.08.18 | ₩5,467 | ₩5,467 | ₩5,467 | ₩5,467 | 0.00% | 600 |
|---|
| 2026.08.17 | ₩5,494 | ₩5,494 | ₩5,494 | ₩5,494 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩5,494 | ₩5,494 | ₩5,494 | ₩5,494 | 0.00% | 800 |
|---|
| 2026.08.13 | ₩5,373 | ₩5,373 | ₩5,373 | ₩5,373 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩5,414 | ₩5,548 | ₩5,414 | ₩5,534 | +2.23% | 2.8천 |
|---|
| 2026.08.11 | ₩5,360 | ₩5,601 | ₩5,360 | ₩5,561 | +3.75% | 3.8만 |
|---|
| 2026.08.10 | ₩5,548 | ₩5,548 | ₩5,548 | ₩5,548 | 0.00% | 1.9천 |
|---|
| 2026.08.07 | ₩5,373 | ₩5,387 | ₩5,280 | ₩5,387 | +0.25% | 1.1만 |
|---|
| 2026.08.06 | ₩5,280 | ₩5,387 | ₩5,105 | ₩5,373 | +1.78% | 9.7천 |
|---|
| 2026.08.05 | ₩5,333 | ₩5,347 | ₩5,333 | ₩5,347 | +0.25% | 500 |
|---|
| 2026.08.04 | ₩5,347 | ₩5,347 | ₩5,320 | ₩5,320 | -0.50% | 1천 |
|---|
| 2026.08.03 | ₩4,904 | ₩5,253 | ₩4,904 | ₩5,105 | +4.10% | 7.6천 |
|---|
| 2026.07.31 | ₩5,293 | ₩5,347 | ₩5,293 | ₩5,347 | +1.01% | 8천 |
|---|
| 2026.07.30 | ₩5,467 | ₩5,561 | ₩5,440 | ₩5,454 | -0.25% | 2천 |
|---|
| 2026.07.29 | ₩5,574 | ₩5,574 | ₩5,440 | ₩5,521 | -0.96% | 1.9만 |
|---|
| 2026.07.28 | ₩5,574 | ₩5,615 | ₩5,521 | ₩5,588 | +0.24% | 9.2천 |
|---|
| 2026.07.27 | ₩5,695 | ₩5,695 | ₩5,534 | ₩5,574 | -2.12% | 1.6만 |
|---|
| 2026.07.24 | ₩5,507 | ₩5,601 | ₩5,494 | ₩5,574 | +1.22% | 8.7천 |
|---|
| 2026.07.23 | ₩5,427 | ₩5,574 | ₩5,414 | ₩5,507 | +1.48% | 1.2만 |
|---|
| 2026.07.22 | ₩5,467 | ₩5,574 | ₩5,360 | ₩5,494 | +0.49% | 3.2만 |
|---|
| 2026.07.21 | ₩5,467 | ₩5,521 | ₩5,360 | ₩5,454 | -0.25% | 3.5만 |
|---|
| 2026.07.20 | ₩5,494 | ₩5,534 | ₩5,387 | ₩5,534 | +0.73% | 3만 |
|---|
| 2026.07.17 | ₩5,561 | ₩5,561 | ₩5,494 | ₩5,494 | -1.20% | 1.6천 |
|---|
| 2026.07.16 | ₩5,494 | ₩5,601 | ₩5,494 | ₩5,534 | +0.73% | 5.4천 |
|---|
| 2026.07.15 | ₩5,360 | ₩5,682 | ₩5,360 | ₩5,494 | +2.50% | 2.2만 |
|---|
| 2026.07.14 | ₩5,494 | ₩5,494 | ₩5,494 | ₩5,494 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩5,427 | ₩5,561 | ₩5,387 | ₩5,494 | +1.23% | 8천 |
|---|
| 2026.07.10 | ₩5,427 | ₩5,427 | ₩5,427 | ₩5,427 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩5,494 | ₩5,494 | ₩5,427 | ₩5,427 | -1.22% | 200 |
|---|
| 2026.07.08 | ₩5,373 | ₩5,454 | ₩5,293 | ₩5,293 | -1.50% | 1.4천 |
|---|
| 2026.07.07 | ₩5,373 | ₩5,414 | ₩5,373 | ₩5,373 | 0.00% | 1.7천 |
|---|
| 2026.07.06 | ₩5,119 | ₩5,360 | ₩5,119 | ₩5,347 | +4.45% | 2.3천 |
|---|
| 2026.07.02 | ₩4,931 | ₩4,931 | ₩4,931 | ₩4,931 | 0.00% | 500 |
|---|
| 2026.07.01 | ₩4,811 | ₩4,998 | ₩4,811 | ₩4,851 | +0.84% | 2.4천 |
|---|
| 2026.06.30 | ₩5,038 | ₩5,333 | ₩4,878 | ₩5,052 | +0.27% | 3.4천 |
|---|
| 2026.06.29 | ₩5,025 | ₩5,092 | ₩5,025 | ₩5,092 | +1.33% | 1.3천 |
|---|
| 2026.06.26 | ₩4,998 | ₩4,998 | ₩4,998 | ₩4,998 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩4,730 | ₩4,958 | ₩4,730 | ₩4,958 | +4.82% | 500 |
|---|
| 2026.06.24 | ₩5,038 | ₩5,105 | ₩4,904 | ₩4,985 | -1.06% | 9.5천 |
|---|
| 2026.06.23 | ₩5,012 | ₩5,186 | ₩4,837 | ₩5,186 | +3.48% | 1.1만 |
|---|
| 2026.06.22 | ₩4,730 | ₩5,025 | ₩4,730 | ₩4,998 | +5.67% | 6.5천 |
|---|
| 2026.06.18 | ₩4,851 | ₩4,851 | ₩4,824 | ₩4,824 | -0.55% | 800 |
|---|
| 2026.06.17 | ₩4,797 | ₩4,998 | ₩4,797 | ₩4,851 | +1.12% | 4.6천 |
|---|
| 2026.06.16 | ₩4,757 | ₩4,797 | ₩4,744 | ₩4,797 | +0.85% | 3.8천 |
|---|
| 2026.06.15 | ₩4,837 | ₩4,864 | ₩4,717 | ₩4,797 | -0.83% | 1.7천 |
|---|
| 2026.06.12 | ₩4,985 | ₩4,998 | ₩4,770 | ₩4,837 | -2.96% | 2.3천 |
|---|
| 2026.06.11 | ₩4,556 | ₩4,904 | ₩4,556 | ₩4,744 | +4.12% | 1.3천 |
|---|
| 2026.06.10 | ₩4,610 | ₩5,038 | ₩4,610 | ₩5,025 | +9.01% | 1.3만 |
|---|
| 2026.06.09 | ₩4,717 | ₩4,717 | ₩4,623 | ₩4,636 | -1.70% | 2.7천 |
|---|
| 2026.06.08 | ₩4,730 | ₩4,730 | ₩4,730 | ₩4,730 | 0.00% | 2.5천 |
|---|
| 2026.06.05 | ₩4,717 | ₩4,770 | ₩4,690 | ₩4,690 | -0.57% | 6.3천 |
|---|
| 2026.06.04 | ₩4,864 | ₩4,985 | ₩4,690 | ₩4,690 | -3.58% | 1.1만 |
|---|
| 2026.06.03 | ₩4,770 | ₩4,811 | ₩4,717 | ₩4,770 | 0.00% | 5.1천 |
|---|
| 2026.06.02 | ₩4,971 | ₩5,038 | ₩4,824 | ₩4,971 | 0.00% | 1.1만 |
|---|
| 2026.06.01 | ₩4,998 | ₩5,132 | ₩4,958 | ₩5,132 | +2.68% | 3.3천 |
|---|
| 2026.05.29 | ₩4,998 | ₩4,998 | ₩4,998 | ₩4,998 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩4,891 | ₩5,038 | ₩4,891 | ₩5,038 | +3.01% | 5.2천 |
|---|
| 2026.05.27 | ₩4,958 | ₩5,119 | ₩4,904 | ₩5,079 | +2.43% | 5.4천 |
|---|
| 2026.05.26 | ₩4,797 | ₩5,025 | ₩4,797 | ₩4,958 | +3.35% | 4천 |
|---|
| 2026.05.22 | ₩5,012 | ₩5,012 | ₩4,703 | ₩4,824 | -3.74% | 6천 |
|---|
| 2026.05.21 | ₩4,864 | ₩4,864 | ₩4,864 | ₩4,864 | 0.00% | 3.1천 |
|---|
| 2026.05.20 | ₩4,904 | ₩4,931 | ₩4,690 | ₩4,891 | -0.27% | 1.3만 |
|---|
| 2026.05.19 | ₩4,998 | ₩4,998 | ₩4,998 | ₩4,998 | 0.00% | 400 |
|---|
| 2026.05.18 | ₩5,105 | ₩5,521 | ₩4,663 | ₩4,985 | -2.36% | 4.4천 |
|---|
| 2026.05.15 | ₩5,119 | ₩5,119 | ₩4,837 | ₩4,878 | -4.71% | 1.8천 |
|---|
| 2026.05.14 | ₩5,320 | ₩5,320 | ₩4,677 | ₩4,904 | -7.81% | 7.6만 |
|---|
| 2026.05.13 | ₩5,360 | ₩5,561 | ₩5,360 | ₩5,481 | +2.25% | 3.2천 |
|---|
| 2026.05.12 | ₩5,561 | ₩5,561 | ₩5,360 | ₩5,360 | -3.61% | 7.4천 |
|---|
| 2026.05.11 | ₩5,615 | ₩5,789 | ₩5,601 | ₩5,601 | -0.24% | 3.5천 |
|---|
| 2026.05.08 | ₩5,668 | ₩5,668 | ₩5,628 | ₩5,628 | -0.71% | 1.6천 |
|---|
| 2026.05.07 | ₩5,708 | ₩5,708 | ₩5,708 | ₩5,708 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩5,561 | ₩5,762 | ₩5,561 | ₩5,708 | +2.65% | 8.8천 |
|---|
| 2026.05.05 | ₩5,655 | ₩5,655 | ₩5,561 | ₩5,561 | -1.66% | 1.3만 |
|---|
| 2026.05.04 | ₩5,775 | ₩5,775 | ₩5,775 | ₩5,775 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩5,829 | ₩5,829 | ₩5,762 | ₩5,775 | -0.92% | 3.7천 |
|---|
| 2026.04.30 | ₩5,414 | ₩5,950 | ₩5,400 | ₩5,722 | +5.69% | 1.2만 |
|---|
| 2026.04.29 | ₩5,454 | ₩5,682 | ₩5,454 | ₩5,682 | +4.18% | 1.2천 |
|---|
| 2026.04.28 | ₩5,708 | ₩5,708 | ₩5,467 | ₩5,467 | -4.23% | 1.3천 |
|---|
| 2026.04.27 | ₩5,829 | ₩5,909 | ₩5,735 | ₩5,816 | -0.23% | 5.8천 |
|---|
| 2026.04.24 | ₩5,628 | ₩5,775 | ₩5,628 | ₩5,775 | +2.62% | 800 |
|---|
| 2026.04.23 | ₩5,762 | ₩5,869 | ₩5,762 | ₩5,789 | +0.47% | 2.7천 |
|---|
| 2026.04.22 | ₩5,574 | ₩5,896 | ₩5,507 | ₩5,896 | +5.77% | 2.6천 |
|---|
| 2026.04.21 | ₩5,749 | ₩5,762 | ₩5,695 | ₩5,695 | -0.93% | 4.7천 |
|---|
| 2026.04.20 | ₩5,762 | ₩5,762 | ₩5,628 | ₩5,628 | -2.33% | 2천 |
|---|
| 2026.04.17 | ₩5,561 | ₩5,829 | ₩5,534 | ₩5,628 | +1.20% | 1.3만 |
|---|
| 2026.04.16 | ₩5,628 | ₩5,628 | ₩5,467 | ₩5,534 | -1.67% | 8.4천 |
|---|
| 2026.04.15 | ₩5,561 | ₩5,695 | ₩5,561 | ₩5,574 | +0.24% | 3천 |
|---|
| 2026.04.14 | ₩5,146 | ₩5,695 | ₩5,146 | ₩5,695 | +10.68% | 5.5천 |
|---|
| 2026.04.13 | ₩5,226 | ₩5,226 | ₩5,025 | ₩5,025 | -3.85% | 4.2천 |
|---|
| 2026.04.10 | ₩5,186 | ₩5,186 | ₩5,025 | ₩5,025 | -3.10% | 1.1천 |
|---|
| 2026.04.09 | ₩5,266 | ₩5,266 | ₩5,052 | ₩5,052 | -4.07% | 1.7천 |
|---|
| 2026.04.08 | ₩5,226 | ₩5,347 | ₩5,092 | ₩5,092 | -2.56% | 6.8천 |
|---|
| 2026.04.07 | ₩5,052 | ₩5,052 | ₩5,052 | ₩5,052 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩5,052 | ₩5,052 | ₩5,052 | ₩5,052 | 0.00% | 1.4천 |
|---|
| 2026.04.02 | ₩5,293 | ₩5,293 | ₩5,293 | ₩5,293 | 0.00% | 2.6천 |
|---|
| 2026.04.01 | ₩5,226 | ₩5,226 | ₩5,159 | ₩5,159 | -1.28% | 4.3천 |
|---|
| 2026.03.31 | ₩5,239 | ₩5,239 | ₩4,971 | ₩5,199 | -0.77% | 7천 |
|---|
| 2026.03.30 | ₩5,494 | ₩5,695 | ₩5,226 | ₩5,347 | -2.68% | 5.9천 |
|---|
| 2026.03.27 | ₩5,467 | ₩5,601 | ₩5,347 | ₩5,347 | -2.21% | 1.1만 |
|---|
| 2026.03.26 | ₩5,521 | ₩5,521 | ₩5,521 | ₩5,521 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩5,534 | ₩5,615 | ₩5,521 | ₩5,521 | -0.24% | 2.5천 |
|---|
| 2026.03.24 | ₩5,722 | ₩5,749 | ₩5,400 | ₩5,749 | +0.47% | 4천 |
|---|
| 2026.03.23 | ₩5,842 | ₩5,856 | ₩5,842 | ₩5,856 | +0.23% | 2.4천 |
|---|
| 2026.03.20 | ₩5,789 | ₩5,789 | ₩5,789 | ₩5,789 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩5,909 | ₩5,909 | ₩5,789 | ₩5,789 | -2.04% | 2.5천 |
|---|
| 2026.03.18 | ₩5,869 | ₩6,244 | ₩5,655 | ₩5,923 | +0.91% | 9.5천 |
|---|
| 2026.03.17 | ₩5,976 | ₩6,164 | ₩5,976 | ₩6,137 | +2.69% | 1.1만 |
|---|
| 2026.03.16 | ₩6,084 | ₩6,097 | ₩6,017 | ₩6,084 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩6,043 | ₩6,043 | ₩5,963 | ₩6,003 | -0.67% | 6.6천 |
|---|
| 2026.03.12 | ₩6,084 | ₩6,084 | ₩6,084 | ₩6,084 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩6,043 | ₩6,084 | ₩6,043 | ₩6,084 | +0.67% | 1.5천 |
|---|
| 2026.03.10 | ₩6,124 | ₩6,204 | ₩6,030 | ₩6,030 | -1.53% | 8.2천 |
|---|
| 2026.03.09 | ₩6,204 | ₩6,204 | ₩6,204 | ₩6,204 | 0.00% | 900 |
|---|
| 2026.03.06 | ₩6,244 | ₩6,244 | ₩6,231 | ₩6,231 | -0.21% | 400 |
|---|
| 2026.03.05 | ₩6,298 | ₩6,378 | ₩6,204 | ₩6,285 | -0.21% | 1.6천 |
|---|
| 2026.03.04 | ₩6,057 | ₩6,311 | ₩6,057 | ₩6,285 | +3.76% | 8.4천 |
|---|
| 2026.03.03 | ₩6,043 | ₩6,110 | ₩5,896 | ₩6,097 | +0.89% | 6.6천 |
|---|
| 2026.03.02 | ₩6,218 | ₩6,218 | ₩5,990 | ₩5,990 | -3.66% | 2.5천 |
|---|
| 2026.02.27 | ₩6,057 | ₩6,191 | ₩6,057 | ₩6,191 | +2.21% | 800 |
|---|
| 2026.02.26 | ₩6,298 | ₩6,311 | ₩6,177 | ₩6,204 | -1.49% | 3천 |
|---|
| 2026.02.25 | ₩6,151 | ₩6,218 | ₩6,110 | ₩6,204 | +0.87% | 1.4천 |
|---|
| 2026.02.24 | ₩6,191 | ₩6,191 | ₩6,191 | ₩6,191 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩6,191 | ₩6,191 | ₩6,191 | ₩6,191 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩6,191 | ₩6,191 | ₩6,110 | ₩6,191 | 0.00% | 500 |
|---|
| 2026.02.19 | ₩6,298 | ₩6,298 | ₩6,298 | ₩6,298 | 0.00% | 1.6천 |
|---|
| 2026.02.18 | ₩5,909 | ₩5,909 | ₩5,909 | ₩5,909 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩5,816 | ₩6,017 | ₩5,762 | ₩5,909 | +1.61% | 6천 |
|---|
| 2026.02.13 | ₩6,097 | ₩6,097 | ₩6,097 | ₩6,097 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩6,526 | ₩6,539 | ₩6,084 | ₩6,097 | -6.57% | 3.2천 |
|---|
| 2026.02.11 | ₩6,338 | ₩6,365 | ₩6,338 | ₩6,365 | +0.42% | 1.1천 |
|---|
| 2026.02.10 | ₩6,459 | ₩6,459 | ₩6,445 | ₩6,445 | -0.21% | 4.4천 |
|---|
| 2026.02.09 | ₩6,499 | ₩6,512 | ₩6,191 | ₩6,338 | -2.47% | 3.5만 |
|---|
| 2026.02.06 | ₩6,177 | ₩6,365 | ₩6,097 | ₩6,285 | +1.74% | 2.7만 |
|---|
| 2026.02.05 | ₩6,392 | ₩6,834 | ₩6,378 | ₩6,378 | -0.21% | 1.7만 |
|---|
| 2026.02.04 | ₩6,566 | ₩6,566 | ₩6,432 | ₩6,472 | -1.43% | 1.9천 |
|---|
| 2026.02.03 | ₩6,445 | ₩6,566 | ₩6,432 | ₩6,566 | +1.87% | 3.2천 |
|---|
| 2026.02.02 | ₩6,311 | ₩6,419 | ₩6,311 | ₩6,392 | +1.27% | 1.1천 |
|---|
| 2026.01.30 | ₩6,231 | ₩6,258 | ₩6,231 | ₩6,258 | +0.43% | 600 |
|---|
| 2026.01.29 | ₩6,459 | ₩6,459 | ₩6,459 | ₩6,459 | 0.00% | 700 |
|---|
| 2026.01.28 | ₩6,512 | ₩6,512 | ₩6,512 | ₩6,512 | 0.00% | 400 |
|---|
| 2026.01.27 | ₩6,432 | ₩6,432 | ₩6,432 | ₩6,432 | 0.00% | 1.9천 |
|---|
| 2026.01.26 | ₩6,593 | ₩6,593 | ₩6,593 | ₩6,593 | 0.00% | 800 |
|---|
| 2026.01.23 | ₩6,432 | ₩6,432 | ₩6,432 | ₩6,432 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩6,459 | ₩6,499 | ₩6,432 | ₩6,432 | -0.41% | 2.5천 |
|---|
| 2026.01.21 | ₩6,459 | ₩6,566 | ₩6,419 | ₩6,432 | -0.41% | 6.6천 |
|---|
| 2026.01.20 | ₩6,566 | ₩6,700 | ₩6,566 | ₩6,566 | 0.00% | 1.3천 |
|---|
| 2026.01.16 | ₩6,566 | ₩6,566 | ₩6,566 | ₩6,566 | 0.00% | 1.5천 |
|---|
| 2026.01.15 | ₩6,472 | ₩6,566 | ₩6,472 | ₩6,472 | 0.00% | 2.2천 |
|---|
| 2026.01.14 | ₩6,593 | ₩6,593 | ₩6,593 | ₩6,593 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩6,271 | ₩6,593 | ₩6,258 | ₩6,593 | +5.13% | 4.5천 |
|---|
| 2026.01.12 | ₩6,365 | ₩6,378 | ₩6,218 | ₩6,378 | +0.21% | 1.4천 |
|---|
| 2026.01.09 | ₩6,432 | ₩6,432 | ₩6,432 | ₩6,432 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩6,593 | ₩6,593 | ₩6,365 | ₩6,432 | -2.44% | 4천 |
|---|
| 2026.01.07 | ₩6,633 | ₩6,633 | ₩6,633 | ₩6,633 | 0.00% | 1.5천 |
|---|
| 2026.01.06 | ₩6,633 | ₩6,714 | ₩6,633 | ₩6,714 | +1.21% | 300 |
|---|
| 2026.01.05 | ₩6,553 | ₩6,660 | ₩6,553 | ₩6,660 | +1.64% | 500 |
|---|
| 2026.01.02 | ₩6,700 | ₩6,727 | ₩6,432 | ₩6,673 | -0.40% | 6.3천 |
|---|
| 2025.12.31 | ₩6,754 | ₩6,807 | ₩6,700 | ₩6,794 | +0.60% | 5.8천 |
|---|
| 2025.12.30 | ₩6,620 | ₩6,754 | ₩6,512 | ₩6,754 | +2.02% | 2.2천 |
|---|
| 2025.12.29 | ₩6,526 | ₩6,807 | ₩6,526 | ₩6,646 | +1.85% | 2.1천 |
|---|
| 2025.12.26 | ₩6,740 | ₩6,740 | ₩6,740 | ₩6,740 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩6,660 | ₩6,767 | ₩6,459 | ₩6,740 | +1.21% | 1.5만 |
|---|
| 2025.12.23 | ₩6,499 | ₩6,848 | ₩6,499 | ₩6,700 | +3.09% | 1.2만 |
|---|
| 2025.12.22 | ₩6,754 | ₩6,861 | ₩6,620 | ₩6,794 | +0.60% | 6.8천 |
|---|
| 2025.12.19 | ₩6,781 | ₩6,941 | ₩6,781 | ₩6,941 | +2.37% | 800 |
|---|
| 2025.12.18 | ₩6,445 | ₩6,781 | ₩6,432 | ₩6,781 | +5.20% | 8.4천 |
|---|
| 2025.12.17 | ₩6,754 | ₩6,754 | ₩6,754 | ₩6,754 | 0.00% | 1.5천 |
|---|
| 2025.12.16 | ₩6,740 | ₩6,740 | ₩6,740 | ₩6,740 | 0.00% | 4.4천 |
|---|
| 2025.12.15 | ₩6,968 | ₩7,142 | ₩6,968 | ₩7,142 | +2.50% | 400 |
|---|
| 2025.12.12 | ₩7,196 | ₩7,196 | ₩7,196 | ₩7,196 | 0.00% | 400 |
|---|
| 2025.12.11 | ₩6,982 | ₩7,263 | ₩6,982 | ₩7,236 | +3.65% | 3.7천 |
|---|
| 2025.12.10 | ₩6,968 | ₩6,968 | ₩6,968 | ₩6,968 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩7,102 | ₩7,129 | ₩6,968 | ₩7,129 | +0.38% | 3.1천 |
|---|
| 2025.12.08 | ₩7,196 | ₩7,196 | ₩7,196 | ₩7,196 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩7,062 | ₩7,196 | ₩6,901 | ₩7,196 | +1.90% | 1.2천 |
|---|
| 2025.12.04 | ₩6,955 | ₩7,075 | ₩6,874 | ₩6,874 | -1.16% | 3.1천 |
|---|
| 2025.12.03 | ₩6,794 | ₩6,794 | ₩6,794 | ₩6,794 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩6,968 | ₩6,995 | ₩6,955 | ₩6,955 | -0.19% | 2.5천 |
|---|
| 2025.12.01 | ₩7,075 | ₩7,102 | ₩6,968 | ₩6,968 | -1.52% | 3천 |
|---|
| 2025.11.28 | ₩6,955 | ₩6,955 | ₩6,955 | ₩6,955 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩6,928 | ₩6,955 | ₩6,848 | ₩6,955 | +0.39% | 1.3천 |
|---|
| 2025.11.25 | ₩6,714 | ₩6,834 | ₩6,714 | ₩6,834 | +1.80% | 400 |
|---|
| 2025.11.24 | ₩6,955 | ₩6,955 | ₩6,861 | ₩6,861 | -1.35% | 1.3천 |
|---|
| 2025.11.21 | ₩6,794 | ₩6,794 | ₩6,794 | ₩6,794 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩6,995 | ₩7,169 | ₩6,794 | ₩6,794 | -2.87% | 3.9만 |
|---|
| 2025.11.19 | ₩6,874 | ₩6,874 | ₩6,874 | ₩6,874 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩6,874 | ₩7,169 | ₩6,566 | ₩6,874 | 0.00% | 7.9천 |
|---|
| 2025.11.17 | ₩6,633 | ₩6,807 | ₩6,633 | ₩6,807 | +2.63% | 4.4천 |
|---|
| 2025.11.14 | ₩6,834 | ₩6,834 | ₩6,834 | ₩6,834 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩6,888 | ₩6,901 | ₩6,834 | ₩6,834 | -0.78% | 1.2천 |
|---|
| 2025.11.12 | ₩6,968 | ₩7,196 | ₩6,968 | ₩7,196 | +3.27% | 3.7천 |
|---|
| 2025.11.11 | ₩6,968 | ₩6,968 | ₩6,714 | ₩6,727 | -3.46% | 1.2만 |
|---|
| 2025.11.10 | ₩6,646 | ₩6,646 | ₩6,646 | ₩6,646 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩6,378 | ₩6,646 | ₩6,378 | ₩6,633 | +3.99% | 4.5천 |
|---|
| 2025.11.06 | ₩6,432 | ₩6,566 | ₩6,392 | ₩6,499 | +1.04% | 2.3천 |
|---|
| 2025.11.05 | ₩6,445 | ₩6,646 | ₩6,392 | ₩6,620 | +2.70% | 1.2천 |
|---|
| 2025.11.04 | ₩6,566 | ₩6,821 | ₩6,499 | ₩6,821 | +3.88% | 1.3천 |
|---|
| 2025.11.03 | ₩6,579 | ₩6,593 | ₩6,579 | ₩6,579 | 0.00% | 1천 |
|---|
| 2025.10.31 | ₩6,821 | ₩6,968 | ₩6,821 | ₩6,955 | +1.96% | 2.8천 |
|---|
| 2025.10.30 | ₩6,700 | ₩6,794 | ₩6,539 | ₩6,727 | +0.40% | 2.4천 |
|---|
| 2025.10.29 | ₩6,687 | ₩6,821 | ₩6,687 | ₩6,821 | +2.00% | 1.1천 |
|---|
| 2025.10.28 | ₩6,646 | ₩6,781 | ₩6,593 | ₩6,781 | +2.02% | 2.9천 |
|---|
| 2025.10.27 | ₩6,995 | ₩7,062 | ₩6,754 | ₩6,754 | -3.45% | 2.3천 |
|---|
| 2025.10.24 | ₩6,968 | ₩7,022 | ₩6,955 | ₩7,022 | +0.77% | 1.7천 |
|---|
| 2025.10.23 | ₩6,982 | ₩7,142 | ₩6,901 | ₩7,075 | +1.34% | 5.8천 |
|---|
| 2025.10.22 | ₩6,687 | ₩6,740 | ₩6,553 | ₩6,714 | +0.40% | 1.4천 |
|---|
| 2025.10.21 | ₩6,378 | ₩6,566 | ₩6,378 | ₩6,566 | +2.94% | 5.6천 |
|---|
| 2025.10.20 | ₩6,553 | ₩6,566 | ₩6,298 | ₩6,499 | -0.82% | 3.8천 |
|---|
| 2025.10.17 | ₩6,392 | ₩6,673 | ₩6,325 | ₩6,673 | +4.40% | 4.8천 |
|---|
| 2025.10.16 | ₩6,405 | ₩6,472 | ₩6,231 | ₩6,231 | -2.72% | 2.7만 |
|---|
| 2025.10.15 | ₩6,593 | ₩6,593 | ₩6,365 | ₩6,365 | -3.46% | 1.1천 |
|---|
| 2025.10.14 | ₩6,445 | ₩6,606 | ₩6,392 | ₩6,566 | +1.87% | 1.4만 |
|---|
| 2025.10.13 | ₩6,901 | ₩7,008 | ₩6,459 | ₩6,526 | -5.44% | 1만 |
|---|
| 2025.10.10 | ₩6,874 | ₩6,874 | ₩6,633 | ₩6,660 | -3.12% | 2천 |
|---|