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 | ₩6,455 | ₩6,495 | ₩6,442 | ₩6,482 | +0.41% | 9.1만 |
| 2026.10.08 | ₩6,455 | ₩6,535 | ₩6,442 | ₩6,455 | 0.00% | 14.7만 |
| 2026.10.07 | ₩6,442 | ₩6,482 | ₩6,442 | ₩6,482 | +0.62% | 14.2만 |
| 2026.10.06 | ₩6,375 | ₩6,522 | ₩6,375 | ₩6,482 | +1.68% | 8만 |
| 2026.10.05 | ₩6,509 | ₩6,522 | ₩6,375 | ₩6,469 | -0.62% | 23.3만 |
| 2026.10.02 | ₩6,549 | ₩6,616 | ₩6,509 | ₩6,522 | -0.41% | 50만 |
| 2026.10.01 | ₩6,562 | ₩6,589 | ₩6,549 | ₩6,549 | -0.20% | 54.5만 |
| 2026.09.30 | ₩6,602 | ₩6,616 | ₩6,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,562 |
| -0.61% |
| 124.9만 |
| 2026.09.29 | ₩6,616 | ₩6,763 | ₩6,509 | ₩6,589 | -0.40% | 407.3만 |
|---|
| 2026.09.28 | ₩4,771 | ₩5,092 | ₩4,638 | ₩4,798 | +0.56% | 83만 |
|---|
| 2026.09.25 | ₩4,744 | ₩4,744 | ₩4,744 | ₩4,744 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩4,811 | ₩4,811 | ₩4,691 | ₩4,744 | -1.39% | 2.1만 |
|---|
| 2026.09.23 | ₩4,878 | ₩4,878 | ₩4,718 | ₩4,718 | -3.29% | 800 |
|---|
| 2026.09.22 | ₩4,704 | ₩4,704 | ₩4,704 | ₩4,704 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩4,597 | ₩4,651 | ₩4,597 | ₩4,651 | +1.16% | 3.8천 |
|---|
| 2026.09.18 | ₩4,664 | ₩4,664 | ₩4,611 | ₩4,611 | -1.15% | 7.5천 |
|---|
| 2026.09.17 | ₩5,025 | ₩5,025 | ₩4,664 | ₩4,664 | -7.18% | 5.2천 |
|---|
| 2026.09.16 | ₩4,811 | ₩4,998 | ₩4,611 | ₩4,825 | +0.28% | 4.5천 |
|---|
| 2026.09.15 | ₩4,678 | ₩4,678 | ₩4,638 | ₩4,638 | -0.86% | 900 |
|---|
| 2026.09.14 | ₩4,825 | ₩4,825 | ₩4,825 | ₩4,825 | 0.00% | 600 |
|---|
| 2026.09.11 | ₩4,945 | ₩4,945 | ₩4,945 | ₩4,945 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩5,226 | ₩5,226 | ₩4,945 | ₩4,945 | -5.37% | 1.1천 |
|---|
| 2026.09.09 | ₩5,105 | ₩5,105 | ₩5,105 | ₩5,105 | 0.00% | 600 |
|---|
| 2026.09.08 | ₩4,744 | ₩5,172 | ₩4,744 | ₩4,985 | +5.07% | 7.4천 |
|---|
| 2026.09.04 | ₩5,012 | ₩5,079 | ₩4,865 | ₩4,958 | -1.07% | 2.3만 |
|---|
| 2026.09.03 | ₩5,092 | ₩5,145 | ₩5,012 | ₩5,012 | -1.57% | 1.1만 |
|---|
| 2026.09.02 | ₩5,145 | ₩5,199 | ₩5,119 | ₩5,172 | +0.52% | 1.6만 |
|---|
| 2026.09.01 | ₩5,279 | ₩5,306 | ₩5,052 | ₩5,212 | -1.27% | 1.1만 |
|---|
| 2026.08.31 | ₩5,212 | ₩5,279 | ₩5,212 | ₩5,279 | +1.28% | 600 |
|---|
| 2026.08.28 | ₩5,212 | ₩5,212 | ₩5,212 | ₩5,212 | 0.00% | 1.5천 |
|---|
| 2026.08.27 | ₩5,319 | ₩5,319 | ₩5,065 | ₩5,065 | -4.77% | 1.5천 |
|---|
| 2026.08.26 | ₩5,199 | ₩5,333 | ₩5,199 | ₩5,199 | 0.00% | 3.7천 |
|---|
| 2026.08.25 | ₩5,025 | ₩5,252 | ₩5,025 | ₩5,252 | +4.52% | 3.1천 |
|---|
| 2026.08.24 | ₩5,319 | ₩5,319 | ₩5,319 | ₩5,319 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩5,319 | ₩5,319 | ₩5,319 | ₩5,319 | 0.00% | 600 |
|---|
| 2026.08.20 | ₩5,426 | ₩5,426 | ₩5,426 | ₩5,426 | 0.00% | 1천 |
|---|
| 2026.08.19 | ₩5,466 | ₩5,466 | ₩5,466 | ₩5,466 | 0.00% | 600 |
|---|
| 2026.08.18 | ₩5,453 | ₩5,453 | ₩5,453 | ₩5,453 | 0.00% | 600 |
|---|
| 2026.08.17 | ₩5,480 | ₩5,480 | ₩5,480 | ₩5,480 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩5,480 | ₩5,480 | ₩5,480 | ₩5,480 | 0.00% | 800 |
|---|
| 2026.08.13 | ₩5,359 | ₩5,359 | ₩5,359 | ₩5,359 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩5,399 | ₩5,533 | ₩5,399 | ₩5,520 | +2.23% | 2.8천 |
|---|
| 2026.08.11 | ₩5,346 | ₩5,586 | ₩5,346 | ₩5,546 | +3.75% | 3.8만 |
|---|
| 2026.08.10 | ₩5,533 | ₩5,533 | ₩5,533 | ₩5,533 | 0.00% | 1.9천 |
|---|
| 2026.08.07 | ₩5,359 | ₩5,373 | ₩5,266 | ₩5,373 | +0.25% | 1.1만 |
|---|
| 2026.08.06 | ₩5,266 | ₩5,373 | ₩5,092 | ₩5,359 | +1.78% | 9.7천 |
|---|
| 2026.08.05 | ₩5,319 | ₩5,333 | ₩5,319 | ₩5,333 | +0.25% | 500 |
|---|
| 2026.08.04 | ₩5,333 | ₩5,333 | ₩5,306 | ₩5,306 | -0.50% | 1천 |
|---|
| 2026.08.03 | ₩4,891 | ₩5,239 | ₩4,891 | ₩5,092 | +4.10% | 7.6천 |
|---|
| 2026.07.31 | ₩5,279 | ₩5,333 | ₩5,279 | ₩5,333 | +1.01% | 8천 |
|---|
| 2026.07.30 | ₩5,453 | ₩5,546 | ₩5,426 | ₩5,439 | -0.25% | 2천 |
|---|
| 2026.07.29 | ₩5,560 | ₩5,560 | ₩5,426 | ₩5,506 | -0.96% | 1.9만 |
|---|
| 2026.07.28 | ₩5,560 | ₩5,600 | ₩5,506 | ₩5,573 | +0.24% | 9.2천 |
|---|
| 2026.07.27 | ₩5,680 | ₩5,680 | ₩5,520 | ₩5,560 | -2.12% | 1.6만 |
|---|
| 2026.07.24 | ₩5,493 | ₩5,586 | ₩5,480 | ₩5,560 | +1.22% | 8.7천 |
|---|
| 2026.07.23 | ₩5,413 | ₩5,560 | ₩5,399 | ₩5,493 | +1.48% | 1.2만 |
|---|
| 2026.07.22 | ₩5,453 | ₩5,560 | ₩5,346 | ₩5,480 | +0.49% | 3.2만 |
|---|
| 2026.07.21 | ₩5,453 | ₩5,506 | ₩5,346 | ₩5,439 | -0.25% | 3.5만 |
|---|
| 2026.07.20 | ₩5,480 | ₩5,520 | ₩5,373 | ₩5,520 | +0.73% | 3만 |
|---|
| 2026.07.17 | ₩5,546 | ₩5,546 | ₩5,480 | ₩5,480 | -1.20% | 1.6천 |
|---|
| 2026.07.16 | ₩5,480 | ₩5,586 | ₩5,480 | ₩5,520 | +0.73% | 5.4천 |
|---|
| 2026.07.15 | ₩5,346 | ₩5,667 | ₩5,346 | ₩5,480 | +2.50% | 2.2만 |
|---|
| 2026.07.14 | ₩5,480 | ₩5,480 | ₩5,480 | ₩5,480 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩5,413 | ₩5,546 | ₩5,373 | ₩5,480 | +1.23% | 8천 |
|---|
| 2026.07.10 | ₩5,413 | ₩5,413 | ₩5,413 | ₩5,413 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩5,480 | ₩5,480 | ₩5,413 | ₩5,413 | -1.22% | 200 |
|---|
| 2026.07.08 | ₩5,359 | ₩5,439 | ₩5,279 | ₩5,279 | -1.50% | 1.4천 |
|---|
| 2026.07.07 | ₩5,359 | ₩5,399 | ₩5,359 | ₩5,359 | 0.00% | 1.7천 |
|---|
| 2026.07.06 | ₩5,105 | ₩5,346 | ₩5,105 | ₩5,333 | +4.45% | 2.3천 |
|---|
| 2026.07.02 | ₩4,918 | ₩4,918 | ₩4,918 | ₩4,918 | 0.00% | 500 |
|---|
| 2026.07.01 | ₩4,798 | ₩4,985 | ₩4,798 | ₩4,838 | +0.84% | 2.4천 |
|---|
| 2026.06.30 | ₩5,025 | ₩5,319 | ₩4,865 | ₩5,038 | +0.27% | 3.4천 |
|---|
| 2026.06.29 | ₩5,012 | ₩5,079 | ₩5,012 | ₩5,079 | +1.33% | 1.3천 |
|---|
| 2026.06.26 | ₩4,985 | ₩4,985 | ₩4,985 | ₩4,985 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩4,718 | ₩4,945 | ₩4,718 | ₩4,945 | +4.82% | 500 |
|---|
| 2026.06.24 | ₩5,025 | ₩5,092 | ₩4,891 | ₩4,972 | -1.06% | 9.5천 |
|---|
| 2026.06.23 | ₩4,998 | ₩5,172 | ₩4,825 | ₩5,172 | +3.48% | 1.1만 |
|---|
| 2026.06.22 | ₩4,718 | ₩5,012 | ₩4,718 | ₩4,985 | +5.67% | 6.5천 |
|---|
| 2026.06.18 | ₩4,838 | ₩4,838 | ₩4,811 | ₩4,811 | -0.55% | 800 |
|---|
| 2026.06.17 | ₩4,785 | ₩4,985 | ₩4,785 | ₩4,838 | +1.12% | 4.6천 |
|---|
| 2026.06.16 | ₩4,744 | ₩4,785 | ₩4,731 | ₩4,785 | +0.85% | 3.8천 |
|---|
| 2026.06.15 | ₩4,825 | ₩4,851 | ₩4,704 | ₩4,785 | -0.83% | 1.7천 |
|---|
| 2026.06.12 | ₩4,972 | ₩4,985 | ₩4,758 | ₩4,825 | -2.96% | 2.3천 |
|---|
| 2026.06.11 | ₩4,544 | ₩4,891 | ₩4,544 | ₩4,731 | +4.12% | 1.3천 |
|---|
| 2026.06.10 | ₩4,597 | ₩5,025 | ₩4,597 | ₩5,012 | +9.01% | 1.3만 |
|---|
| 2026.06.09 | ₩4,704 | ₩4,704 | ₩4,611 | ₩4,624 | -1.70% | 2.7천 |
|---|
| 2026.06.08 | ₩4,718 | ₩4,718 | ₩4,718 | ₩4,718 | 0.00% | 2.5천 |
|---|
| 2026.06.05 | ₩4,704 | ₩4,758 | ₩4,678 | ₩4,678 | -0.57% | 6.3천 |
|---|
| 2026.06.04 | ₩4,851 | ₩4,972 | ₩4,678 | ₩4,678 | -3.58% | 1.1만 |
|---|
| 2026.06.03 | ₩4,758 | ₩4,798 | ₩4,704 | ₩4,758 | 0.00% | 5.1천 |
|---|
| 2026.06.02 | ₩4,958 | ₩5,025 | ₩4,811 | ₩4,958 | 0.00% | 1.1만 |
|---|
| 2026.06.01 | ₩4,985 | ₩5,119 | ₩4,945 | ₩5,119 | +2.68% | 3.3천 |
|---|
| 2026.05.29 | ₩4,985 | ₩4,985 | ₩4,985 | ₩4,985 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩4,878 | ₩5,025 | ₩4,878 | ₩5,025 | +3.01% | 5.2천 |
|---|
| 2026.05.27 | ₩4,945 | ₩5,105 | ₩4,891 | ₩5,065 | +2.43% | 5.4천 |
|---|
| 2026.05.26 | ₩4,785 | ₩5,012 | ₩4,785 | ₩4,945 | +3.35% | 4천 |
|---|
| 2026.05.22 | ₩4,998 | ₩4,998 | ₩4,691 | ₩4,811 | -3.74% | 6천 |
|---|
| 2026.05.21 | ₩4,851 | ₩4,851 | ₩4,851 | ₩4,851 | 0.00% | 3.1천 |
|---|
| 2026.05.20 | ₩4,891 | ₩4,918 | ₩4,678 | ₩4,878 | -0.27% | 1.3만 |
|---|
| 2026.05.19 | ₩4,985 | ₩4,985 | ₩4,985 | ₩4,985 | 0.00% | 400 |
|---|
| 2026.05.18 | ₩5,092 | ₩5,506 | ₩4,651 | ₩4,972 | -2.36% | 4.4천 |
|---|
| 2026.05.15 | ₩5,105 | ₩5,105 | ₩4,825 | ₩4,865 | -4.71% | 1.8천 |
|---|
| 2026.05.14 | ₩5,306 | ₩5,306 | ₩4,664 | ₩4,891 | -7.81% | 7.6만 |
|---|
| 2026.05.13 | ₩5,346 | ₩5,546 | ₩5,346 | ₩5,466 | +2.25% | 3.2천 |
|---|
| 2026.05.12 | ₩5,546 | ₩5,546 | ₩5,346 | ₩5,346 | -3.61% | 7.4천 |
|---|
| 2026.05.11 | ₩5,600 | ₩5,774 | ₩5,586 | ₩5,586 | -0.24% | 3.5천 |
|---|
| 2026.05.08 | ₩5,653 | ₩5,653 | ₩5,613 | ₩5,613 | -0.71% | 1.6천 |
|---|
| 2026.05.07 | ₩5,693 | ₩5,693 | ₩5,693 | ₩5,693 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩5,546 | ₩5,747 | ₩5,546 | ₩5,693 | +2.65% | 8.8천 |
|---|
| 2026.05.05 | ₩5,640 | ₩5,640 | ₩5,546 | ₩5,546 | -1.66% | 1.3만 |
|---|
| 2026.05.04 | ₩5,760 | ₩5,760 | ₩5,760 | ₩5,760 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩5,814 | ₩5,814 | ₩5,747 | ₩5,760 | -0.92% | 3.7천 |
|---|
| 2026.04.30 | ₩5,399 | ₩5,934 | ₩5,386 | ₩5,707 | +5.69% | 1.2만 |
|---|
| 2026.04.29 | ₩5,439 | ₩5,667 | ₩5,439 | ₩5,667 | +4.18% | 1.2천 |
|---|
| 2026.04.28 | ₩5,693 | ₩5,693 | ₩5,453 | ₩5,453 | -4.23% | 1.3천 |
|---|
| 2026.04.27 | ₩5,814 | ₩5,894 | ₩5,720 | ₩5,800 | -0.23% | 5.8천 |
|---|
| 2026.04.24 | ₩5,613 | ₩5,760 | ₩5,613 | ₩5,760 | +2.62% | 800 |
|---|
| 2026.04.23 | ₩5,747 | ₩5,854 | ₩5,747 | ₩5,774 | +0.47% | 2.7천 |
|---|
| 2026.04.22 | ₩5,560 | ₩5,880 | ₩5,493 | ₩5,880 | +5.77% | 2.6천 |
|---|
| 2026.04.21 | ₩5,733 | ₩5,747 | ₩5,680 | ₩5,680 | -0.93% | 4.7천 |
|---|
| 2026.04.20 | ₩5,747 | ₩5,747 | ₩5,613 | ₩5,613 | -2.33% | 2천 |
|---|
| 2026.04.17 | ₩5,546 | ₩5,814 | ₩5,520 | ₩5,613 | +1.20% | 1.3만 |
|---|
| 2026.04.16 | ₩5,613 | ₩5,613 | ₩5,453 | ₩5,520 | -1.67% | 8.4천 |
|---|
| 2026.04.15 | ₩5,546 | ₩5,680 | ₩5,546 | ₩5,560 | +0.24% | 3천 |
|---|
| 2026.04.14 | ₩5,132 | ₩5,680 | ₩5,132 | ₩5,680 | +10.68% | 5.5천 |
|---|
| 2026.04.13 | ₩5,212 | ₩5,212 | ₩5,012 | ₩5,012 | -3.85% | 4.2천 |
|---|
| 2026.04.10 | ₩5,172 | ₩5,172 | ₩5,012 | ₩5,012 | -3.10% | 1.1천 |
|---|
| 2026.04.09 | ₩5,252 | ₩5,252 | ₩5,038 | ₩5,038 | -4.07% | 1.7천 |
|---|
| 2026.04.08 | ₩5,212 | ₩5,333 | ₩5,079 | ₩5,079 | -2.56% | 6.8천 |
|---|
| 2026.04.07 | ₩5,038 | ₩5,038 | ₩5,038 | ₩5,038 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩5,038 | ₩5,038 | ₩5,038 | ₩5,038 | 0.00% | 1.4천 |
|---|
| 2026.04.02 | ₩5,279 | ₩5,279 | ₩5,279 | ₩5,279 | 0.00% | 2.6천 |
|---|
| 2026.04.01 | ₩5,212 | ₩5,212 | ₩5,145 | ₩5,145 | -1.28% | 4.3천 |
|---|
| 2026.03.31 | ₩5,226 | ₩5,226 | ₩4,958 | ₩5,186 | -0.77% | 7천 |
|---|
| 2026.03.30 | ₩5,480 | ₩5,680 | ₩5,212 | ₩5,333 | -2.68% | 5.9천 |
|---|
| 2026.03.27 | ₩5,453 | ₩5,586 | ₩5,333 | ₩5,333 | -2.21% | 1.1만 |
|---|
| 2026.03.26 | ₩5,506 | ₩5,506 | ₩5,506 | ₩5,506 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩5,520 | ₩5,600 | ₩5,506 | ₩5,506 | -0.24% | 2.5천 |
|---|
| 2026.03.24 | ₩5,707 | ₩5,733 | ₩5,386 | ₩5,733 | +0.47% | 4천 |
|---|
| 2026.03.23 | ₩5,827 | ₩5,840 | ₩5,827 | ₩5,840 | +0.23% | 2.4천 |
|---|
| 2026.03.20 | ₩5,774 | ₩5,774 | ₩5,774 | ₩5,774 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩5,894 | ₩5,894 | ₩5,774 | ₩5,774 | -2.04% | 2.5천 |
|---|
| 2026.03.18 | ₩5,854 | ₩6,228 | ₩5,640 | ₩5,907 | +0.91% | 9.5천 |
|---|
| 2026.03.17 | ₩5,961 | ₩6,148 | ₩5,961 | ₩6,121 | +2.69% | 1.1만 |
|---|
| 2026.03.16 | ₩6,068 | ₩6,081 | ₩6,001 | ₩6,068 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩6,027 | ₩6,027 | ₩5,947 | ₩5,987 | -0.67% | 6.6천 |
|---|
| 2026.03.12 | ₩6,068 | ₩6,068 | ₩6,068 | ₩6,068 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩6,027 | ₩6,068 | ₩6,027 | ₩6,068 | +0.67% | 1.5천 |
|---|
| 2026.03.10 | ₩6,108 | ₩6,188 | ₩6,014 | ₩6,014 | -1.53% | 8.2천 |
|---|
| 2026.03.09 | ₩6,188 | ₩6,188 | ₩6,188 | ₩6,188 | 0.00% | 900 |
|---|
| 2026.03.06 | ₩6,228 | ₩6,228 | ₩6,215 | ₩6,215 | -0.21% | 400 |
|---|
| 2026.03.05 | ₩6,281 | ₩6,362 | ₩6,188 | ₩6,268 | -0.21% | 1.6천 |
|---|
| 2026.03.04 | ₩6,041 | ₩6,295 | ₩6,041 | ₩6,268 | +3.76% | 8.4천 |
|---|
| 2026.03.03 | ₩6,027 | ₩6,094 | ₩5,880 | ₩6,081 | +0.89% | 6.6천 |
|---|
| 2026.03.02 | ₩6,201 | ₩6,201 | ₩5,974 | ₩5,974 | -3.66% | 2.5천 |
|---|
| 2026.02.27 | ₩6,041 | ₩6,174 | ₩6,041 | ₩6,174 | +2.21% | 800 |
|---|
| 2026.02.26 | ₩6,281 | ₩6,295 | ₩6,161 | ₩6,188 | -1.49% | 3천 |
|---|
| 2026.02.25 | ₩6,134 | ₩6,201 | ₩6,094 | ₩6,188 | +0.87% | 1.4천 |
|---|
| 2026.02.24 | ₩6,174 | ₩6,174 | ₩6,174 | ₩6,174 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩6,174 | ₩6,174 | ₩6,174 | ₩6,174 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩6,174 | ₩6,174 | ₩6,094 | ₩6,174 | 0.00% | 500 |
|---|
| 2026.02.19 | ₩6,281 | ₩6,281 | ₩6,281 | ₩6,281 | 0.00% | 1.6천 |
|---|
| 2026.02.18 | ₩5,894 | ₩5,894 | ₩5,894 | ₩5,894 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩5,800 | ₩6,001 | ₩5,747 | ₩5,894 | +1.61% | 6천 |
|---|
| 2026.02.13 | ₩6,081 | ₩6,081 | ₩6,081 | ₩6,081 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩6,509 | ₩6,522 | ₩6,068 | ₩6,081 | -6.57% | 3.2천 |
|---|
| 2026.02.11 | ₩6,322 | ₩6,348 | ₩6,322 | ₩6,348 | +0.42% | 1.1천 |
|---|
| 2026.02.10 | ₩6,442 | ₩6,442 | ₩6,428 | ₩6,428 | -0.21% | 4.4천 |
|---|
| 2026.02.09 | ₩6,482 | ₩6,495 | ₩6,174 | ₩6,322 | -2.47% | 3.5만 |
|---|
| 2026.02.06 | ₩6,161 | ₩6,348 | ₩6,081 | ₩6,268 | +1.74% | 2.7만 |
|---|
| 2026.02.05 | ₩6,375 | ₩6,816 | ₩6,362 | ₩6,362 | -0.21% | 1.7만 |
|---|
| 2026.02.04 | ₩6,549 | ₩6,549 | ₩6,415 | ₩6,455 | -1.43% | 1.9천 |
|---|
| 2026.02.03 | ₩6,428 | ₩6,549 | ₩6,415 | ₩6,549 | +1.87% | 3.2천 |
|---|
| 2026.02.02 | ₩6,295 | ₩6,402 | ₩6,295 | ₩6,375 | +1.27% | 1.1천 |
|---|
| 2026.01.30 | ₩6,215 | ₩6,241 | ₩6,215 | ₩6,241 | +0.43% | 600 |
|---|
| 2026.01.29 | ₩6,442 | ₩6,442 | ₩6,442 | ₩6,442 | 0.00% | 700 |
|---|
| 2026.01.28 | ₩6,495 | ₩6,495 | ₩6,495 | ₩6,495 | 0.00% | 400 |
|---|
| 2026.01.27 | ₩6,415 | ₩6,415 | ₩6,415 | ₩6,415 | 0.00% | 1.9천 |
|---|
| 2026.01.26 | ₩6,575 | ₩6,575 | ₩6,575 | ₩6,575 | 0.00% | 800 |
|---|
| 2026.01.23 | ₩6,415 | ₩6,415 | ₩6,415 | ₩6,415 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩6,442 | ₩6,482 | ₩6,415 | ₩6,415 | -0.41% | 2.5천 |
|---|
| 2026.01.21 | ₩6,442 | ₩6,549 | ₩6,402 | ₩6,415 | -0.41% | 6.6천 |
|---|
| 2026.01.20 | ₩6,549 | ₩6,682 | ₩6,549 | ₩6,549 | 0.00% | 1.3천 |
|---|
| 2026.01.16 | ₩6,549 | ₩6,549 | ₩6,549 | ₩6,549 | 0.00% | 1.5천 |
|---|
| 2026.01.15 | ₩6,455 | ₩6,549 | ₩6,455 | ₩6,455 | 0.00% | 2.2천 |
|---|
| 2026.01.14 | ₩6,575 | ₩6,575 | ₩6,575 | ₩6,575 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩6,255 | ₩6,575 | ₩6,241 | ₩6,575 | +5.13% | 4.5천 |
|---|
| 2026.01.12 | ₩6,348 | ₩6,362 | ₩6,201 | ₩6,362 | +0.21% | 1.4천 |
|---|
| 2026.01.09 | ₩6,415 | ₩6,415 | ₩6,415 | ₩6,415 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩6,575 | ₩6,575 | ₩6,348 | ₩6,415 | -2.44% | 4천 |
|---|
| 2026.01.07 | ₩6,616 | ₩6,616 | ₩6,616 | ₩6,616 | 0.00% | 1.5천 |
|---|
| 2026.01.06 | ₩6,616 | ₩6,696 | ₩6,616 | ₩6,696 | +1.21% | 300 |
|---|
| 2026.01.05 | ₩6,535 | ₩6,642 | ₩6,535 | ₩6,642 | +1.64% | 500 |
|---|
| 2026.01.02 | ₩6,682 | ₩6,709 | ₩6,415 | ₩6,656 | -0.40% | 6.3천 |
|---|
| 2025.12.31 | ₩6,736 | ₩6,789 | ₩6,682 | ₩6,776 | +0.60% | 5.8천 |
|---|
| 2025.12.30 | ₩6,602 | ₩6,736 | ₩6,495 | ₩6,736 | +2.02% | 2.2천 |
|---|
| 2025.12.29 | ₩6,509 | ₩6,789 | ₩6,509 | ₩6,629 | +1.85% | 2.1천 |
|---|
| 2025.12.26 | ₩6,722 | ₩6,722 | ₩6,722 | ₩6,722 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩6,642 | ₩6,749 | ₩6,442 | ₩6,722 | +1.21% | 1.5만 |
|---|
| 2025.12.23 | ₩6,482 | ₩6,829 | ₩6,482 | ₩6,682 | +3.09% | 1.2만 |
|---|
| 2025.12.22 | ₩6,736 | ₩6,843 | ₩6,602 | ₩6,776 | +0.60% | 6.8천 |
|---|
| 2025.12.19 | ₩6,763 | ₩6,923 | ₩6,763 | ₩6,923 | +2.37% | 800 |
|---|
| 2025.12.18 | ₩6,428 | ₩6,763 | ₩6,415 | ₩6,763 | +5.20% | 8.4천 |
|---|
| 2025.12.17 | ₩6,736 | ₩6,736 | ₩6,736 | ₩6,736 | 0.00% | 1.5천 |
|---|
| 2025.12.16 | ₩6,722 | ₩6,722 | ₩6,722 | ₩6,722 | 0.00% | 4.4천 |
|---|
| 2025.12.15 | ₩6,950 | ₩7,123 | ₩6,950 | ₩7,123 | +2.50% | 400 |
|---|
| 2025.12.12 | ₩7,177 | ₩7,177 | ₩7,177 | ₩7,177 | 0.00% | 400 |
|---|
| 2025.12.11 | ₩6,963 | ₩7,244 | ₩6,963 | ₩7,217 | +3.65% | 3.7천 |
|---|
| 2025.12.10 | ₩6,950 | ₩6,950 | ₩6,950 | ₩6,950 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩7,083 | ₩7,110 | ₩6,950 | ₩7,110 | +0.38% | 3.1천 |
|---|
| 2025.12.08 | ₩7,177 | ₩7,177 | ₩7,177 | ₩7,177 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩7,043 | ₩7,177 | ₩6,883 | ₩7,177 | +1.90% | 1.2천 |
|---|
| 2025.12.04 | ₩6,936 | ₩7,057 | ₩6,856 | ₩6,856 | -1.16% | 3.1천 |
|---|
| 2025.12.03 | ₩6,776 | ₩6,776 | ₩6,776 | ₩6,776 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩6,950 | ₩6,976 | ₩6,936 | ₩6,936 | -0.19% | 2.5천 |
|---|
| 2025.12.01 | ₩7,057 | ₩7,083 | ₩6,950 | ₩6,950 | -1.52% | 3천 |
|---|
| 2025.11.28 | ₩6,936 | ₩6,936 | ₩6,936 | ₩6,936 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩6,910 | ₩6,936 | ₩6,829 | ₩6,936 | +0.39% | 1.3천 |
|---|
| 2025.11.25 | ₩6,696 | ₩6,816 | ₩6,696 | ₩6,816 | +1.80% | 400 |
|---|
| 2025.11.24 | ₩6,936 | ₩6,936 | ₩6,843 | ₩6,843 | -1.35% | 1.3천 |
|---|
| 2025.11.21 | ₩6,776 | ₩6,776 | ₩6,776 | ₩6,776 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩6,976 | ₩7,150 | ₩6,776 | ₩6,776 | -2.87% | 3.9만 |
|---|
| 2025.11.19 | ₩6,856 | ₩6,856 | ₩6,856 | ₩6,856 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩6,856 | ₩7,150 | ₩6,549 | ₩6,856 | 0.00% | 7.9천 |
|---|
| 2025.11.17 | ₩6,616 | ₩6,789 | ₩6,616 | ₩6,789 | +2.63% | 4.4천 |
|---|
| 2025.11.14 | ₩6,816 | ₩6,816 | ₩6,816 | ₩6,816 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩6,869 | ₩6,883 | ₩6,816 | ₩6,816 | -0.78% | 1.2천 |
|---|
| 2025.11.12 | ₩6,950 | ₩7,177 | ₩6,950 | ₩7,177 | +3.27% | 3.7천 |
|---|
| 2025.11.11 | ₩6,950 | ₩6,950 | ₩6,696 | ₩6,709 | -3.46% | 1.2만 |
|---|
| 2025.11.10 | ₩6,629 | ₩6,629 | ₩6,629 | ₩6,629 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩6,362 | ₩6,629 | ₩6,362 | ₩6,616 | +3.99% | 4.5천 |
|---|
| 2025.11.06 | ₩6,415 | ₩6,549 | ₩6,375 | ₩6,482 | +1.04% | 2.3천 |
|---|
| 2025.11.05 | ₩6,428 | ₩6,629 | ₩6,375 | ₩6,602 | +2.70% | 1.2천 |
|---|
| 2025.11.04 | ₩6,549 | ₩6,803 | ₩6,482 | ₩6,803 | +3.88% | 1.3천 |
|---|
| 2025.11.03 | ₩6,562 | ₩6,575 | ₩6,562 | ₩6,562 | 0.00% | 1천 |
|---|
| 2025.10.31 | ₩6,803 | ₩6,950 | ₩6,803 | ₩6,936 | +1.96% | 2.8천 |
|---|
| 2025.10.30 | ₩6,682 | ₩6,776 | ₩6,522 | ₩6,709 | +0.40% | 2.4천 |
|---|
| 2025.10.29 | ₩6,669 | ₩6,803 | ₩6,669 | ₩6,803 | +2.00% | 1.1천 |
|---|
| 2025.10.28 | ₩6,629 | ₩6,763 | ₩6,575 | ₩6,763 | +2.02% | 2.9천 |
|---|
| 2025.10.27 | ₩6,976 | ₩7,043 | ₩6,736 | ₩6,736 | -3.45% | 2.3천 |
|---|
| 2025.10.24 | ₩6,950 | ₩7,003 | ₩6,936 | ₩7,003 | +0.77% | 1.7천 |
|---|
| 2025.10.23 | ₩6,963 | ₩7,123 | ₩6,883 | ₩7,057 | +1.34% | 5.8천 |
|---|
| 2025.10.22 | ₩6,669 | ₩6,722 | ₩6,535 | ₩6,696 | +0.40% | 1.4천 |
|---|
| 2025.10.21 | ₩6,362 | ₩6,549 | ₩6,362 | ₩6,549 | +2.94% | 5.6천 |
|---|
| 2025.10.20 | ₩6,535 | ₩6,549 | ₩6,281 | ₩6,482 | -0.82% | 3.8천 |
|---|
| 2025.10.17 | ₩6,375 | ₩6,656 | ₩6,308 | ₩6,656 | +4.40% | 4.8천 |
|---|
| 2025.10.16 | ₩6,388 | ₩6,455 | ₩6,215 | ₩6,215 | -2.72% | 2.7만 |
|---|
| 2025.10.15 | ₩6,575 | ₩6,575 | ₩6,348 | ₩6,348 | -3.46% | 1.1천 |
|---|
| 2025.10.14 | ₩6,428 | ₩6,589 | ₩6,375 | ₩6,549 | +1.87% | 1.4만 |
|---|
| 2025.10.13 | ₩6,883 | ₩6,990 | ₩6,442 | ₩6,509 | -5.44% | 1만 |
|---|
| 2025.10.10 | ₩6,856 | ₩6,856 | ₩6,616 | ₩6,642 | -3.12% | 2천 |
|---|