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 | ₩6,445 | ₩6,485 | ₩6,431 | ₩6,471 | +0.41% | 9.1만 |
| 2026.10.08 | ₩6,445 | ₩6,525 | ₩6,431 | ₩6,445 | 0.00% | 14.7만 |
| 2026.10.07 | ₩6,431 | ₩6,471 | ₩6,431 | ₩6,471 | +0.62% | 14.2만 |
| 2026.10.06 | ₩6,365 | ₩6,511 | ₩6,365 | ₩6,471 | +1.68% | 8만 |
| 2026.10.05 | ₩6,498 | ₩6,511 | ₩6,365 | ₩6,458 | -0.62% | 23.3만 |
| 2026.10.02 | ₩6,538 | ₩6,605 | ₩6,498 | ₩6,511 | -0.41% | 50만 |
| 2026.10.01 | ₩6,551 | ₩6,578 | ₩6,538 | ₩6,538 | -0.20% | 54.5만 |
| 2026.09.30 | ₩6,591 | ₩6,605 | ₩6,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,551 |
| -0.61% |
| 124.9만 |
| 2026.09.29 | ₩6,605 | ₩6,751 | ₩6,498 | ₩6,578 | -0.40% | 407.3만 |
|---|
| 2026.09.28 | ₩4,763 | ₩5,084 | ₩4,630 | ₩4,790 | +0.56% | 83만 |
|---|
| 2026.09.25 | ₩4,737 | ₩4,737 | ₩4,737 | ₩4,737 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩4,803 | ₩4,803 | ₩4,683 | ₩4,737 | -1.39% | 2.1만 |
|---|
| 2026.09.23 | ₩4,870 | ₩4,870 | ₩4,710 | ₩4,710 | -3.29% | 800 |
|---|
| 2026.09.22 | ₩4,697 | ₩4,697 | ₩4,697 | ₩4,697 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩4,590 | ₩4,643 | ₩4,590 | ₩4,643 | +1.16% | 3.8천 |
|---|
| 2026.09.18 | ₩4,657 | ₩4,657 | ₩4,603 | ₩4,603 | -1.15% | 7.5천 |
|---|
| 2026.09.17 | ₩5,017 | ₩5,017 | ₩4,657 | ₩4,657 | -7.18% | 5.2천 |
|---|
| 2026.09.16 | ₩4,803 | ₩4,990 | ₩4,603 | ₩4,817 | +0.28% | 4.5천 |
|---|
| 2026.09.15 | ₩4,670 | ₩4,670 | ₩4,630 | ₩4,630 | -0.86% | 900 |
|---|
| 2026.09.14 | ₩4,817 | ₩4,817 | ₩4,817 | ₩4,817 | 0.00% | 600 |
|---|
| 2026.09.11 | ₩4,937 | ₩4,937 | ₩4,937 | ₩4,937 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩5,217 | ₩5,217 | ₩4,937 | ₩4,937 | -5.37% | 1.1천 |
|---|
| 2026.09.09 | ₩5,097 | ₩5,097 | ₩5,097 | ₩5,097 | 0.00% | 600 |
|---|
| 2026.09.08 | ₩4,737 | ₩5,164 | ₩4,737 | ₩4,977 | +5.07% | 7.4천 |
|---|
| 2026.09.04 | ₩5,004 | ₩5,070 | ₩4,857 | ₩4,950 | -1.07% | 2.3만 |
|---|
| 2026.09.03 | ₩5,084 | ₩5,137 | ₩5,004 | ₩5,004 | -1.57% | 1.1만 |
|---|
| 2026.09.02 | ₩5,137 | ₩5,190 | ₩5,110 | ₩5,164 | +0.52% | 1.6만 |
|---|
| 2026.09.01 | ₩5,270 | ₩5,297 | ₩5,044 | ₩5,204 | -1.27% | 1.1만 |
|---|
| 2026.08.31 | ₩5,204 | ₩5,270 | ₩5,204 | ₩5,270 | +1.28% | 600 |
|---|
| 2026.08.28 | ₩5,204 | ₩5,204 | ₩5,204 | ₩5,204 | 0.00% | 1.5천 |
|---|
| 2026.08.27 | ₩5,310 | ₩5,310 | ₩5,057 | ₩5,057 | -4.77% | 1.5천 |
|---|
| 2026.08.26 | ₩5,190 | ₩5,324 | ₩5,190 | ₩5,190 | 0.00% | 3.7천 |
|---|
| 2026.08.25 | ₩5,017 | ₩5,244 | ₩5,017 | ₩5,244 | +4.52% | 3.1천 |
|---|
| 2026.08.24 | ₩5,310 | ₩5,310 | ₩5,310 | ₩5,310 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩5,310 | ₩5,310 | ₩5,310 | ₩5,310 | 0.00% | 600 |
|---|
| 2026.08.20 | ₩5,417 | ₩5,417 | ₩5,417 | ₩5,417 | 0.00% | 1천 |
|---|
| 2026.08.19 | ₩5,457 | ₩5,457 | ₩5,457 | ₩5,457 | 0.00% | 600 |
|---|
| 2026.08.18 | ₩5,444 | ₩5,444 | ₩5,444 | ₩5,444 | 0.00% | 600 |
|---|
| 2026.08.17 | ₩5,471 | ₩5,471 | ₩5,471 | ₩5,471 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩5,471 | ₩5,471 | ₩5,471 | ₩5,471 | 0.00% | 800 |
|---|
| 2026.08.13 | ₩5,350 | ₩5,350 | ₩5,350 | ₩5,350 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩5,390 | ₩5,524 | ₩5,390 | ₩5,511 | +2.23% | 2.8천 |
|---|
| 2026.08.11 | ₩5,337 | ₩5,577 | ₩5,337 | ₩5,537 | +3.75% | 3.8만 |
|---|
| 2026.08.10 | ₩5,524 | ₩5,524 | ₩5,524 | ₩5,524 | 0.00% | 1.9천 |
|---|
| 2026.08.07 | ₩5,350 | ₩5,364 | ₩5,257 | ₩5,364 | +0.25% | 1.1만 |
|---|
| 2026.08.06 | ₩5,257 | ₩5,364 | ₩5,084 | ₩5,350 | +1.78% | 9.7천 |
|---|
| 2026.08.05 | ₩5,310 | ₩5,324 | ₩5,310 | ₩5,324 | +0.25% | 500 |
|---|
| 2026.08.04 | ₩5,324 | ₩5,324 | ₩5,297 | ₩5,297 | -0.50% | 1천 |
|---|
| 2026.08.03 | ₩4,883 | ₩5,230 | ₩4,883 | ₩5,084 | +4.10% | 7.6천 |
|---|
| 2026.07.31 | ₩5,270 | ₩5,324 | ₩5,270 | ₩5,324 | +1.01% | 8천 |
|---|
| 2026.07.30 | ₩5,444 | ₩5,537 | ₩5,417 | ₩5,431 | -0.25% | 2천 |
|---|
| 2026.07.29 | ₩5,551 | ₩5,551 | ₩5,417 | ₩5,497 | -0.96% | 1.9만 |
|---|
| 2026.07.28 | ₩5,551 | ₩5,591 | ₩5,497 | ₩5,564 | +0.24% | 9.2천 |
|---|
| 2026.07.27 | ₩5,671 | ₩5,671 | ₩5,511 | ₩5,551 | -2.12% | 1.6만 |
|---|
| 2026.07.24 | ₩5,484 | ₩5,577 | ₩5,471 | ₩5,551 | +1.22% | 8.7천 |
|---|
| 2026.07.23 | ₩5,404 | ₩5,551 | ₩5,390 | ₩5,484 | +1.48% | 1.2만 |
|---|
| 2026.07.22 | ₩5,444 | ₩5,551 | ₩5,337 | ₩5,471 | +0.49% | 3.2만 |
|---|
| 2026.07.21 | ₩5,444 | ₩5,497 | ₩5,337 | ₩5,431 | -0.25% | 3.5만 |
|---|
| 2026.07.20 | ₩5,471 | ₩5,511 | ₩5,364 | ₩5,511 | +0.73% | 3만 |
|---|
| 2026.07.17 | ₩5,537 | ₩5,537 | ₩5,471 | ₩5,471 | -1.20% | 1.6천 |
|---|
| 2026.07.16 | ₩5,471 | ₩5,577 | ₩5,471 | ₩5,511 | +0.73% | 5.4천 |
|---|
| 2026.07.15 | ₩5,337 | ₩5,657 | ₩5,337 | ₩5,471 | +2.50% | 2.2만 |
|---|
| 2026.07.14 | ₩5,471 | ₩5,471 | ₩5,471 | ₩5,471 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩5,404 | ₩5,537 | ₩5,364 | ₩5,471 | +1.23% | 8천 |
|---|
| 2026.07.10 | ₩5,404 | ₩5,404 | ₩5,404 | ₩5,404 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩5,471 | ₩5,471 | ₩5,404 | ₩5,404 | -1.22% | 200 |
|---|
| 2026.07.08 | ₩5,350 | ₩5,431 | ₩5,270 | ₩5,270 | -1.50% | 1.4천 |
|---|
| 2026.07.07 | ₩5,350 | ₩5,390 | ₩5,350 | ₩5,350 | 0.00% | 1.7천 |
|---|
| 2026.07.06 | ₩5,097 | ₩5,337 | ₩5,097 | ₩5,324 | +4.45% | 2.3천 |
|---|
| 2026.07.02 | ₩4,910 | ₩4,910 | ₩4,910 | ₩4,910 | 0.00% | 500 |
|---|
| 2026.07.01 | ₩4,790 | ₩4,977 | ₩4,790 | ₩4,830 | +0.84% | 2.4천 |
|---|
| 2026.06.30 | ₩5,017 | ₩5,310 | ₩4,857 | ₩5,030 | +0.27% | 3.4천 |
|---|
| 2026.06.29 | ₩5,004 | ₩5,070 | ₩5,004 | ₩5,070 | +1.33% | 1.3천 |
|---|
| 2026.06.26 | ₩4,977 | ₩4,977 | ₩4,977 | ₩4,977 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩4,710 | ₩4,937 | ₩4,710 | ₩4,937 | +4.82% | 500 |
|---|
| 2026.06.24 | ₩5,017 | ₩5,084 | ₩4,883 | ₩4,964 | -1.06% | 9.5천 |
|---|
| 2026.06.23 | ₩4,990 | ₩5,164 | ₩4,817 | ₩5,164 | +3.48% | 1.1만 |
|---|
| 2026.06.22 | ₩4,710 | ₩5,004 | ₩4,710 | ₩4,977 | +5.67% | 6.5천 |
|---|
| 2026.06.18 | ₩4,830 | ₩4,830 | ₩4,803 | ₩4,803 | -0.55% | 800 |
|---|
| 2026.06.17 | ₩4,777 | ₩4,977 | ₩4,777 | ₩4,830 | +1.12% | 4.6천 |
|---|
| 2026.06.16 | ₩4,737 | ₩4,777 | ₩4,723 | ₩4,777 | +0.85% | 3.8천 |
|---|
| 2026.06.15 | ₩4,817 | ₩4,843 | ₩4,697 | ₩4,777 | -0.83% | 1.7천 |
|---|
| 2026.06.12 | ₩4,964 | ₩4,977 | ₩4,750 | ₩4,817 | -2.96% | 2.3천 |
|---|
| 2026.06.11 | ₩4,537 | ₩4,883 | ₩4,537 | ₩4,723 | +4.12% | 1.3천 |
|---|
| 2026.06.10 | ₩4,590 | ₩5,017 | ₩4,590 | ₩5,004 | +9.01% | 1.3만 |
|---|
| 2026.06.09 | ₩4,697 | ₩4,697 | ₩4,603 | ₩4,617 | -1.70% | 2.7천 |
|---|
| 2026.06.08 | ₩4,710 | ₩4,710 | ₩4,710 | ₩4,710 | 0.00% | 2.5천 |
|---|
| 2026.06.05 | ₩4,697 | ₩4,750 | ₩4,670 | ₩4,670 | -0.57% | 6.3천 |
|---|
| 2026.06.04 | ₩4,843 | ₩4,964 | ₩4,670 | ₩4,670 | -3.58% | 1.1만 |
|---|
| 2026.06.03 | ₩4,750 | ₩4,790 | ₩4,697 | ₩4,750 | 0.00% | 5.1천 |
|---|
| 2026.06.02 | ₩4,950 | ₩5,017 | ₩4,803 | ₩4,950 | 0.00% | 1.1만 |
|---|
| 2026.06.01 | ₩4,977 | ₩5,110 | ₩4,937 | ₩5,110 | +2.68% | 3.3천 |
|---|
| 2026.05.29 | ₩4,977 | ₩4,977 | ₩4,977 | ₩4,977 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩4,870 | ₩5,017 | ₩4,870 | ₩5,017 | +3.01% | 5.2천 |
|---|
| 2026.05.27 | ₩4,937 | ₩5,097 | ₩4,883 | ₩5,057 | +2.43% | 5.4천 |
|---|
| 2026.05.26 | ₩4,777 | ₩5,004 | ₩4,777 | ₩4,937 | +3.35% | 4천 |
|---|
| 2026.05.22 | ₩4,990 | ₩4,990 | ₩4,683 | ₩4,803 | -3.74% | 6천 |
|---|
| 2026.05.21 | ₩4,843 | ₩4,843 | ₩4,843 | ₩4,843 | 0.00% | 3.1천 |
|---|
| 2026.05.20 | ₩4,883 | ₩4,910 | ₩4,670 | ₩4,870 | -0.27% | 1.3만 |
|---|
| 2026.05.19 | ₩4,977 | ₩4,977 | ₩4,977 | ₩4,977 | 0.00% | 400 |
|---|
| 2026.05.18 | ₩5,084 | ₩5,497 | ₩4,643 | ₩4,964 | -2.36% | 4.4천 |
|---|
| 2026.05.15 | ₩5,097 | ₩5,097 | ₩4,817 | ₩4,857 | -4.71% | 1.8천 |
|---|
| 2026.05.14 | ₩5,297 | ₩5,297 | ₩4,657 | ₩4,883 | -7.81% | 7.6만 |
|---|
| 2026.05.13 | ₩5,337 | ₩5,537 | ₩5,337 | ₩5,457 | +2.25% | 3.2천 |
|---|
| 2026.05.12 | ₩5,537 | ₩5,537 | ₩5,337 | ₩5,337 | -3.61% | 7.4천 |
|---|
| 2026.05.11 | ₩5,591 | ₩5,764 | ₩5,577 | ₩5,577 | -0.24% | 3.5천 |
|---|
| 2026.05.08 | ₩5,644 | ₩5,644 | ₩5,604 | ₩5,604 | -0.71% | 1.6천 |
|---|
| 2026.05.07 | ₩5,684 | ₩5,684 | ₩5,684 | ₩5,684 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩5,537 | ₩5,737 | ₩5,537 | ₩5,684 | +2.65% | 8.8천 |
|---|
| 2026.05.05 | ₩5,631 | ₩5,631 | ₩5,537 | ₩5,537 | -1.66% | 1.3만 |
|---|
| 2026.05.04 | ₩5,751 | ₩5,751 | ₩5,751 | ₩5,751 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩5,804 | ₩5,804 | ₩5,737 | ₩5,751 | -0.92% | 3.7천 |
|---|
| 2026.04.30 | ₩5,390 | ₩5,924 | ₩5,377 | ₩5,697 | +5.69% | 1.2만 |
|---|
| 2026.04.29 | ₩5,431 | ₩5,657 | ₩5,431 | ₩5,657 | +4.18% | 1.2천 |
|---|
| 2026.04.28 | ₩5,684 | ₩5,684 | ₩5,444 | ₩5,444 | -4.23% | 1.3천 |
|---|
| 2026.04.27 | ₩5,804 | ₩5,884 | ₩5,711 | ₩5,791 | -0.23% | 5.8천 |
|---|
| 2026.04.24 | ₩5,604 | ₩5,751 | ₩5,604 | ₩5,751 | +2.62% | 800 |
|---|
| 2026.04.23 | ₩5,737 | ₩5,844 | ₩5,737 | ₩5,764 | +0.47% | 2.7천 |
|---|
| 2026.04.22 | ₩5,551 | ₩5,871 | ₩5,484 | ₩5,871 | +5.77% | 2.6천 |
|---|
| 2026.04.21 | ₩5,724 | ₩5,737 | ₩5,671 | ₩5,671 | -0.93% | 4.7천 |
|---|
| 2026.04.20 | ₩5,737 | ₩5,737 | ₩5,604 | ₩5,604 | -2.33% | 2천 |
|---|
| 2026.04.17 | ₩5,537 | ₩5,804 | ₩5,511 | ₩5,604 | +1.20% | 1.3만 |
|---|
| 2026.04.16 | ₩5,604 | ₩5,604 | ₩5,444 | ₩5,511 | -1.67% | 8.4천 |
|---|
| 2026.04.15 | ₩5,537 | ₩5,671 | ₩5,537 | ₩5,551 | +0.24% | 3천 |
|---|
| 2026.04.14 | ₩5,124 | ₩5,671 | ₩5,124 | ₩5,671 | +10.68% | 5.5천 |
|---|
| 2026.04.13 | ₩5,204 | ₩5,204 | ₩5,004 | ₩5,004 | -3.85% | 4.2천 |
|---|
| 2026.04.10 | ₩5,164 | ₩5,164 | ₩5,004 | ₩5,004 | -3.10% | 1.1천 |
|---|
| 2026.04.09 | ₩5,244 | ₩5,244 | ₩5,030 | ₩5,030 | -4.07% | 1.7천 |
|---|
| 2026.04.08 | ₩5,204 | ₩5,324 | ₩5,070 | ₩5,070 | -2.56% | 6.8천 |
|---|
| 2026.04.07 | ₩5,030 | ₩5,030 | ₩5,030 | ₩5,030 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩5,030 | ₩5,030 | ₩5,030 | ₩5,030 | 0.00% | 1.4천 |
|---|
| 2026.04.02 | ₩5,270 | ₩5,270 | ₩5,270 | ₩5,270 | 0.00% | 2.6천 |
|---|
| 2026.04.01 | ₩5,204 | ₩5,204 | ₩5,137 | ₩5,137 | -1.28% | 4.3천 |
|---|
| 2026.03.31 | ₩5,217 | ₩5,217 | ₩4,950 | ₩5,177 | -0.77% | 7천 |
|---|
| 2026.03.30 | ₩5,471 | ₩5,671 | ₩5,204 | ₩5,324 | -2.68% | 5.9천 |
|---|
| 2026.03.27 | ₩5,444 | ₩5,577 | ₩5,324 | ₩5,324 | -2.21% | 1.1만 |
|---|
| 2026.03.26 | ₩5,497 | ₩5,497 | ₩5,497 | ₩5,497 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩5,511 | ₩5,591 | ₩5,497 | ₩5,497 | -0.24% | 2.5천 |
|---|
| 2026.03.24 | ₩5,697 | ₩5,724 | ₩5,377 | ₩5,724 | +0.47% | 4천 |
|---|
| 2026.03.23 | ₩5,817 | ₩5,831 | ₩5,817 | ₩5,831 | +0.23% | 2.4천 |
|---|
| 2026.03.20 | ₩5,764 | ₩5,764 | ₩5,764 | ₩5,764 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩5,884 | ₩5,884 | ₩5,764 | ₩5,764 | -2.04% | 2.5천 |
|---|
| 2026.03.18 | ₩5,844 | ₩6,218 | ₩5,631 | ₩5,898 | +0.91% | 9.5천 |
|---|
| 2026.03.17 | ₩5,951 | ₩6,138 | ₩5,951 | ₩6,111 | +2.69% | 1.1만 |
|---|
| 2026.03.16 | ₩6,058 | ₩6,071 | ₩5,991 | ₩6,058 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩6,018 | ₩6,018 | ₩5,938 | ₩5,978 | -0.67% | 6.6천 |
|---|
| 2026.03.12 | ₩6,058 | ₩6,058 | ₩6,058 | ₩6,058 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩6,018 | ₩6,058 | ₩6,018 | ₩6,058 | +0.67% | 1.5천 |
|---|
| 2026.03.10 | ₩6,098 | ₩6,178 | ₩6,004 | ₩6,004 | -1.53% | 8.2천 |
|---|
| 2026.03.09 | ₩6,178 | ₩6,178 | ₩6,178 | ₩6,178 | 0.00% | 900 |
|---|
| 2026.03.06 | ₩6,218 | ₩6,218 | ₩6,204 | ₩6,204 | -0.21% | 400 |
|---|
| 2026.03.05 | ₩6,271 | ₩6,351 | ₩6,178 | ₩6,258 | -0.21% | 1.6천 |
|---|
| 2026.03.04 | ₩6,031 | ₩6,284 | ₩6,031 | ₩6,258 | +3.76% | 8.4천 |
|---|
| 2026.03.03 | ₩6,018 | ₩6,084 | ₩5,871 | ₩6,071 | +0.89% | 6.6천 |
|---|
| 2026.03.02 | ₩6,191 | ₩6,191 | ₩5,964 | ₩5,964 | -3.66% | 2.5천 |
|---|
| 2026.02.27 | ₩6,031 | ₩6,164 | ₩6,031 | ₩6,164 | +2.21% | 800 |
|---|
| 2026.02.26 | ₩6,271 | ₩6,284 | ₩6,151 | ₩6,178 | -1.49% | 3천 |
|---|
| 2026.02.25 | ₩6,124 | ₩6,191 | ₩6,084 | ₩6,178 | +0.87% | 1.4천 |
|---|
| 2026.02.24 | ₩6,164 | ₩6,164 | ₩6,164 | ₩6,164 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩6,164 | ₩6,164 | ₩6,164 | ₩6,164 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩6,164 | ₩6,164 | ₩6,084 | ₩6,164 | 0.00% | 500 |
|---|
| 2026.02.19 | ₩6,271 | ₩6,271 | ₩6,271 | ₩6,271 | 0.00% | 1.6천 |
|---|
| 2026.02.18 | ₩5,884 | ₩5,884 | ₩5,884 | ₩5,884 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩5,791 | ₩5,991 | ₩5,737 | ₩5,884 | +1.61% | 6천 |
|---|
| 2026.02.13 | ₩6,071 | ₩6,071 | ₩6,071 | ₩6,071 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩6,498 | ₩6,511 | ₩6,058 | ₩6,071 | -6.57% | 3.2천 |
|---|
| 2026.02.11 | ₩6,311 | ₩6,338 | ₩6,311 | ₩6,338 | +0.42% | 1.1천 |
|---|
| 2026.02.10 | ₩6,431 | ₩6,431 | ₩6,418 | ₩6,418 | -0.21% | 4.4천 |
|---|
| 2026.02.09 | ₩6,471 | ₩6,485 | ₩6,164 | ₩6,311 | -2.47% | 3.5만 |
|---|
| 2026.02.06 | ₩6,151 | ₩6,338 | ₩6,071 | ₩6,258 | +1.74% | 2.7만 |
|---|
| 2026.02.05 | ₩6,365 | ₩6,805 | ₩6,351 | ₩6,351 | -0.21% | 1.7만 |
|---|
| 2026.02.04 | ₩6,538 | ₩6,538 | ₩6,405 | ₩6,445 | -1.43% | 1.9천 |
|---|
| 2026.02.03 | ₩6,418 | ₩6,538 | ₩6,405 | ₩6,538 | +1.87% | 3.2천 |
|---|
| 2026.02.02 | ₩6,284 | ₩6,391 | ₩6,284 | ₩6,365 | +1.27% | 1.1천 |
|---|
| 2026.01.30 | ₩6,204 | ₩6,231 | ₩6,204 | ₩6,231 | +0.43% | 600 |
|---|
| 2026.01.29 | ₩6,431 | ₩6,431 | ₩6,431 | ₩6,431 | 0.00% | 700 |
|---|
| 2026.01.28 | ₩6,485 | ₩6,485 | ₩6,485 | ₩6,485 | 0.00% | 400 |
|---|
| 2026.01.27 | ₩6,405 | ₩6,405 | ₩6,405 | ₩6,405 | 0.00% | 1.9천 |
|---|
| 2026.01.26 | ₩6,565 | ₩6,565 | ₩6,565 | ₩6,565 | 0.00% | 800 |
|---|
| 2026.01.23 | ₩6,405 | ₩6,405 | ₩6,405 | ₩6,405 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩6,431 | ₩6,471 | ₩6,405 | ₩6,405 | -0.41% | 2.5천 |
|---|
| 2026.01.21 | ₩6,431 | ₩6,538 | ₩6,391 | ₩6,405 | -0.41% | 6.6천 |
|---|
| 2026.01.20 | ₩6,538 | ₩6,671 | ₩6,538 | ₩6,538 | 0.00% | 1.3천 |
|---|
| 2026.01.16 | ₩6,538 | ₩6,538 | ₩6,538 | ₩6,538 | 0.00% | 1.5천 |
|---|
| 2026.01.15 | ₩6,445 | ₩6,538 | ₩6,445 | ₩6,445 | 0.00% | 2.2천 |
|---|
| 2026.01.14 | ₩6,565 | ₩6,565 | ₩6,565 | ₩6,565 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩6,244 | ₩6,565 | ₩6,231 | ₩6,565 | +5.13% | 4.5천 |
|---|
| 2026.01.12 | ₩6,338 | ₩6,351 | ₩6,191 | ₩6,351 | +0.21% | 1.4천 |
|---|
| 2026.01.09 | ₩6,405 | ₩6,405 | ₩6,405 | ₩6,405 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩6,565 | ₩6,565 | ₩6,338 | ₩6,405 | -2.44% | 4천 |
|---|
| 2026.01.07 | ₩6,605 | ₩6,605 | ₩6,605 | ₩6,605 | 0.00% | 1.5천 |
|---|
| 2026.01.06 | ₩6,605 | ₩6,685 | ₩6,605 | ₩6,685 | +1.21% | 300 |
|---|
| 2026.01.05 | ₩6,525 | ₩6,631 | ₩6,525 | ₩6,631 | +1.64% | 500 |
|---|
| 2026.01.02 | ₩6,671 | ₩6,698 | ₩6,405 | ₩6,645 | -0.40% | 6.3천 |
|---|
| 2025.12.31 | ₩6,725 | ₩6,778 | ₩6,671 | ₩6,765 | +0.60% | 5.8천 |
|---|
| 2025.12.30 | ₩6,591 | ₩6,725 | ₩6,485 | ₩6,725 | +2.02% | 2.2천 |
|---|
| 2025.12.29 | ₩6,498 | ₩6,778 | ₩6,498 | ₩6,618 | +1.85% | 2.1천 |
|---|
| 2025.12.26 | ₩6,711 | ₩6,711 | ₩6,711 | ₩6,711 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩6,631 | ₩6,738 | ₩6,431 | ₩6,711 | +1.21% | 1.5만 |
|---|
| 2025.12.23 | ₩6,471 | ₩6,818 | ₩6,471 | ₩6,671 | +3.09% | 1.2만 |
|---|
| 2025.12.22 | ₩6,725 | ₩6,832 | ₩6,591 | ₩6,765 | +0.60% | 6.8천 |
|---|
| 2025.12.19 | ₩6,751 | ₩6,912 | ₩6,751 | ₩6,912 | +2.37% | 800 |
|---|
| 2025.12.18 | ₩6,418 | ₩6,751 | ₩6,405 | ₩6,751 | +5.20% | 8.4천 |
|---|
| 2025.12.17 | ₩6,725 | ₩6,725 | ₩6,725 | ₩6,725 | 0.00% | 1.5천 |
|---|
| 2025.12.16 | ₩6,711 | ₩6,711 | ₩6,711 | ₩6,711 | 0.00% | 4.4천 |
|---|
| 2025.12.15 | ₩6,938 | ₩7,112 | ₩6,938 | ₩7,112 | +2.50% | 400 |
|---|
| 2025.12.12 | ₩7,165 | ₩7,165 | ₩7,165 | ₩7,165 | 0.00% | 400 |
|---|
| 2025.12.11 | ₩6,952 | ₩7,232 | ₩6,952 | ₩7,205 | +3.65% | 3.7천 |
|---|
| 2025.12.10 | ₩6,938 | ₩6,938 | ₩6,938 | ₩6,938 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩7,072 | ₩7,098 | ₩6,938 | ₩7,098 | +0.38% | 3.1천 |
|---|
| 2025.12.08 | ₩7,165 | ₩7,165 | ₩7,165 | ₩7,165 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩7,032 | ₩7,165 | ₩6,872 | ₩7,165 | +1.90% | 1.2천 |
|---|
| 2025.12.04 | ₩6,925 | ₩7,045 | ₩6,845 | ₩6,845 | -1.16% | 3.1천 |
|---|
| 2025.12.03 | ₩6,765 | ₩6,765 | ₩6,765 | ₩6,765 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩6,938 | ₩6,965 | ₩6,925 | ₩6,925 | -0.19% | 2.5천 |
|---|
| 2025.12.01 | ₩7,045 | ₩7,072 | ₩6,938 | ₩6,938 | -1.52% | 3천 |
|---|
| 2025.11.28 | ₩6,925 | ₩6,925 | ₩6,925 | ₩6,925 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩6,898 | ₩6,925 | ₩6,818 | ₩6,925 | +0.39% | 1.3천 |
|---|
| 2025.11.25 | ₩6,685 | ₩6,805 | ₩6,685 | ₩6,805 | +1.80% | 400 |
|---|
| 2025.11.24 | ₩6,925 | ₩6,925 | ₩6,832 | ₩6,832 | -1.35% | 1.3천 |
|---|
| 2025.11.21 | ₩6,765 | ₩6,765 | ₩6,765 | ₩6,765 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩6,965 | ₩7,138 | ₩6,765 | ₩6,765 | -2.87% | 3.9만 |
|---|
| 2025.11.19 | ₩6,845 | ₩6,845 | ₩6,845 | ₩6,845 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩6,845 | ₩7,138 | ₩6,538 | ₩6,845 | 0.00% | 7.9천 |
|---|
| 2025.11.17 | ₩6,605 | ₩6,778 | ₩6,605 | ₩6,778 | +2.63% | 4.4천 |
|---|
| 2025.11.14 | ₩6,805 | ₩6,805 | ₩6,805 | ₩6,805 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩6,858 | ₩6,872 | ₩6,805 | ₩6,805 | -0.78% | 1.2천 |
|---|
| 2025.11.12 | ₩6,938 | ₩7,165 | ₩6,938 | ₩7,165 | +3.27% | 3.7천 |
|---|
| 2025.11.11 | ₩6,938 | ₩6,938 | ₩6,685 | ₩6,698 | -3.46% | 1.2만 |
|---|
| 2025.11.10 | ₩6,618 | ₩6,618 | ₩6,618 | ₩6,618 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩6,351 | ₩6,618 | ₩6,351 | ₩6,605 | +3.99% | 4.5천 |
|---|
| 2025.11.06 | ₩6,405 | ₩6,538 | ₩6,365 | ₩6,471 | +1.04% | 2.3천 |
|---|
| 2025.11.05 | ₩6,418 | ₩6,618 | ₩6,365 | ₩6,591 | +2.70% | 1.2천 |
|---|
| 2025.11.04 | ₩6,538 | ₩6,791 | ₩6,471 | ₩6,791 | +3.88% | 1.3천 |
|---|
| 2025.11.03 | ₩6,551 | ₩6,565 | ₩6,551 | ₩6,551 | 0.00% | 1천 |
|---|
| 2025.10.31 | ₩6,791 | ₩6,938 | ₩6,791 | ₩6,925 | +1.96% | 2.8천 |
|---|
| 2025.10.30 | ₩6,671 | ₩6,765 | ₩6,511 | ₩6,698 | +0.40% | 2.4천 |
|---|
| 2025.10.29 | ₩6,658 | ₩6,791 | ₩6,658 | ₩6,791 | +2.00% | 1.1천 |
|---|
| 2025.10.28 | ₩6,618 | ₩6,751 | ₩6,565 | ₩6,751 | +2.02% | 2.9천 |
|---|
| 2025.10.27 | ₩6,965 | ₩7,032 | ₩6,725 | ₩6,725 | -3.45% | 2.3천 |
|---|
| 2025.10.24 | ₩6,938 | ₩6,992 | ₩6,925 | ₩6,992 | +0.77% | 1.7천 |
|---|
| 2025.10.23 | ₩6,952 | ₩7,112 | ₩6,872 | ₩7,045 | +1.34% | 5.8천 |
|---|
| 2025.10.22 | ₩6,658 | ₩6,711 | ₩6,525 | ₩6,685 | +0.40% | 1.4천 |
|---|
| 2025.10.21 | ₩6,351 | ₩6,538 | ₩6,351 | ₩6,538 | +2.94% | 5.6천 |
|---|
| 2025.10.20 | ₩6,525 | ₩6,538 | ₩6,271 | ₩6,471 | -0.82% | 3.8천 |
|---|
| 2025.10.17 | ₩6,365 | ₩6,645 | ₩6,298 | ₩6,645 | +4.40% | 4.8천 |
|---|
| 2025.10.16 | ₩6,378 | ₩6,445 | ₩6,204 | ₩6,204 | -2.72% | 2.7만 |
|---|
| 2025.10.15 | ₩6,565 | ₩6,565 | ₩6,338 | ₩6,338 | -3.46% | 1.1천 |
|---|
| 2025.10.14 | ₩6,418 | ₩6,578 | ₩6,365 | ₩6,538 | +1.87% | 1.4만 |
|---|
| 2025.10.13 | ₩6,872 | ₩6,978 | ₩6,431 | ₩6,498 | -5.44% | 1만 |
|---|
| 2025.10.10 | ₩6,845 | ₩6,845 | ₩6,605 | ₩6,631 | -3.12% | 2천 |
|---|