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 | ₩6,461 | ₩6,501 | ₩6,448 | ₩6,488 | +0.41% | 9.1만 |
| 2026.10.08 | ₩6,461 | ₩6,541 | ₩6,448 | ₩6,461 | 0.00% | 14.7만 |
| 2026.10.07 | ₩6,448 | ₩6,488 | ₩6,448 | ₩6,488 | +0.62% | 14.2만 |
| 2026.10.06 | ₩6,381 | ₩6,528 | ₩6,381 | ₩6,488 | +1.68% | 8만 |
| 2026.10.05 | ₩6,515 | ₩6,528 | ₩6,381 | ₩6,474 | -0.62% | 23.3만 |
| 2026.10.02 | ₩6,555 | ₩6,622 | ₩6,515 | ₩6,528 | -0.41% | 50만 |
| 2026.10.01 | ₩6,568 | ₩6,595 | ₩6,555 | ₩6,555 | -0.20% | 54.5만 |
| 2026.09.30 | ₩6,608 | ₩6,622 | ₩6,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,568 |
| -0.61% |
| 124.9만 |
| 2026.09.29 | ₩6,622 | ₩6,769 | ₩6,515 | ₩6,595 | -0.40% | 407.3만 |
|---|
| 2026.09.28 | ₩4,776 | ₩5,097 | ₩4,642 | ₩4,802 | +0.56% | 83만 |
|---|
| 2026.09.25 | ₩4,749 | ₩4,749 | ₩4,749 | ₩4,749 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩4,816 | ₩4,816 | ₩4,695 | ₩4,749 | -1.39% | 2.1만 |
|---|
| 2026.09.23 | ₩4,883 | ₩4,883 | ₩4,722 | ₩4,722 | -3.29% | 800 |
|---|
| 2026.09.22 | ₩4,709 | ₩4,709 | ₩4,709 | ₩4,709 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩4,602 | ₩4,655 | ₩4,602 | ₩4,655 | +1.16% | 3.8천 |
|---|
| 2026.09.18 | ₩4,669 | ₩4,669 | ₩4,615 | ₩4,615 | -1.15% | 7.5천 |
|---|
| 2026.09.17 | ₩5,030 | ₩5,030 | ₩4,669 | ₩4,669 | -7.18% | 5.2천 |
|---|
| 2026.09.16 | ₩4,816 | ₩5,003 | ₩4,615 | ₩4,829 | +0.28% | 4.5천 |
|---|
| 2026.09.15 | ₩4,682 | ₩4,682 | ₩4,642 | ₩4,642 | -0.86% | 900 |
|---|
| 2026.09.14 | ₩4,829 | ₩4,829 | ₩4,829 | ₩4,829 | 0.00% | 600 |
|---|
| 2026.09.11 | ₩4,949 | ₩4,949 | ₩4,949 | ₩4,949 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩5,230 | ₩5,230 | ₩4,949 | ₩4,949 | -5.37% | 1.1천 |
|---|
| 2026.09.09 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 600 |
|---|
| 2026.09.08 | ₩4,749 | ₩5,177 | ₩4,749 | ₩4,990 | +5.07% | 7.4천 |
|---|
| 2026.09.04 | ₩5,016 | ₩5,083 | ₩4,869 | ₩4,963 | -1.07% | 2.3만 |
|---|
| 2026.09.03 | ₩5,097 | ₩5,150 | ₩5,016 | ₩5,016 | -1.57% | 1.1만 |
|---|
| 2026.09.02 | ₩5,150 | ₩5,204 | ₩5,123 | ₩5,177 | +0.52% | 1.6만 |
|---|
| 2026.09.01 | ₩5,284 | ₩5,311 | ₩5,056 | ₩5,217 | -1.27% | 1.1만 |
|---|
| 2026.08.31 | ₩5,217 | ₩5,284 | ₩5,217 | ₩5,284 | +1.28% | 600 |
|---|
| 2026.08.28 | ₩5,217 | ₩5,217 | ₩5,217 | ₩5,217 | 0.00% | 1.5천 |
|---|
| 2026.08.27 | ₩5,324 | ₩5,324 | ₩5,070 | ₩5,070 | -4.77% | 1.5천 |
|---|
| 2026.08.26 | ₩5,204 | ₩5,337 | ₩5,204 | ₩5,204 | 0.00% | 3.7천 |
|---|
| 2026.08.25 | ₩5,030 | ₩5,257 | ₩5,030 | ₩5,257 | +4.52% | 3.1천 |
|---|
| 2026.08.24 | ₩5,324 | ₩5,324 | ₩5,324 | ₩5,324 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩5,324 | ₩5,324 | ₩5,324 | ₩5,324 | 0.00% | 600 |
|---|
| 2026.08.20 | ₩5,431 | ₩5,431 | ₩5,431 | ₩5,431 | 0.00% | 1천 |
|---|
| 2026.08.19 | ₩5,471 | ₩5,471 | ₩5,471 | ₩5,471 | 0.00% | 600 |
|---|
| 2026.08.18 | ₩5,458 | ₩5,458 | ₩5,458 | ₩5,458 | 0.00% | 600 |
|---|
| 2026.08.17 | ₩5,484 | ₩5,484 | ₩5,484 | ₩5,484 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩5,484 | ₩5,484 | ₩5,484 | ₩5,484 | 0.00% | 800 |
|---|
| 2026.08.13 | ₩5,364 | ₩5,364 | ₩5,364 | ₩5,364 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩5,404 | ₩5,538 | ₩5,404 | ₩5,525 | +2.23% | 2.8천 |
|---|
| 2026.08.11 | ₩5,351 | ₩5,592 | ₩5,351 | ₩5,551 | +3.75% | 3.8만 |
|---|
| 2026.08.10 | ₩5,538 | ₩5,538 | ₩5,538 | ₩5,538 | 0.00% | 1.9천 |
|---|
| 2026.08.07 | ₩5,364 | ₩5,377 | ₩5,270 | ₩5,377 | +0.25% | 1.1만 |
|---|
| 2026.08.06 | ₩5,270 | ₩5,377 | ₩5,097 | ₩5,364 | +1.78% | 9.7천 |
|---|
| 2026.08.05 | ₩5,324 | ₩5,337 | ₩5,324 | ₩5,337 | +0.25% | 500 |
|---|
| 2026.08.04 | ₩5,337 | ₩5,337 | ₩5,311 | ₩5,311 | -0.50% | 1천 |
|---|
| 2026.08.03 | ₩4,896 | ₩5,244 | ₩4,896 | ₩5,097 | +4.10% | 7.6천 |
|---|
| 2026.07.31 | ₩5,284 | ₩5,337 | ₩5,284 | ₩5,337 | +1.01% | 8천 |
|---|
| 2026.07.30 | ₩5,458 | ₩5,551 | ₩5,431 | ₩5,444 | -0.25% | 2천 |
|---|
| 2026.07.29 | ₩5,565 | ₩5,565 | ₩5,431 | ₩5,511 | -0.96% | 1.9만 |
|---|
| 2026.07.28 | ₩5,565 | ₩5,605 | ₩5,511 | ₩5,578 | +0.24% | 9.2천 |
|---|
| 2026.07.27 | ₩5,685 | ₩5,685 | ₩5,525 | ₩5,565 | -2.12% | 1.6만 |
|---|
| 2026.07.24 | ₩5,498 | ₩5,592 | ₩5,484 | ₩5,565 | +1.22% | 8.7천 |
|---|
| 2026.07.23 | ₩5,418 | ₩5,565 | ₩5,404 | ₩5,498 | +1.48% | 1.2만 |
|---|
| 2026.07.22 | ₩5,458 | ₩5,565 | ₩5,351 | ₩5,484 | +0.49% | 3.2만 |
|---|
| 2026.07.21 | ₩5,458 | ₩5,511 | ₩5,351 | ₩5,444 | -0.25% | 3.5만 |
|---|
| 2026.07.20 | ₩5,484 | ₩5,525 | ₩5,377 | ₩5,525 | +0.73% | 3만 |
|---|
| 2026.07.17 | ₩5,551 | ₩5,551 | ₩5,484 | ₩5,484 | -1.20% | 1.6천 |
|---|
| 2026.07.16 | ₩5,484 | ₩5,592 | ₩5,484 | ₩5,525 | +0.73% | 5.4천 |
|---|
| 2026.07.15 | ₩5,351 | ₩5,672 | ₩5,351 | ₩5,484 | +2.50% | 2.2만 |
|---|
| 2026.07.14 | ₩5,484 | ₩5,484 | ₩5,484 | ₩5,484 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩5,418 | ₩5,551 | ₩5,377 | ₩5,484 | +1.23% | 8천 |
|---|
| 2026.07.10 | ₩5,418 | ₩5,418 | ₩5,418 | ₩5,418 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩5,484 | ₩5,484 | ₩5,418 | ₩5,418 | -1.22% | 200 |
|---|
| 2026.07.08 | ₩5,364 | ₩5,444 | ₩5,284 | ₩5,284 | -1.50% | 1.4천 |
|---|
| 2026.07.07 | ₩5,364 | ₩5,404 | ₩5,364 | ₩5,364 | 0.00% | 1.7천 |
|---|
| 2026.07.06 | ₩5,110 | ₩5,351 | ₩5,110 | ₩5,337 | +4.45% | 2.3천 |
|---|
| 2026.07.02 | ₩4,923 | ₩4,923 | ₩4,923 | ₩4,923 | 0.00% | 500 |
|---|
| 2026.07.01 | ₩4,802 | ₩4,990 | ₩4,802 | ₩4,842 | +0.84% | 2.4천 |
|---|
| 2026.06.30 | ₩5,030 | ₩5,324 | ₩4,869 | ₩5,043 | +0.27% | 3.4천 |
|---|
| 2026.06.29 | ₩5,016 | ₩5,083 | ₩5,016 | ₩5,083 | +1.33% | 1.3천 |
|---|
| 2026.06.26 | ₩4,990 | ₩4,990 | ₩4,990 | ₩4,990 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩4,722 | ₩4,949 | ₩4,722 | ₩4,949 | +4.82% | 500 |
|---|
| 2026.06.24 | ₩5,030 | ₩5,097 | ₩4,896 | ₩4,976 | -1.06% | 9.5천 |
|---|
| 2026.06.23 | ₩5,003 | ₩5,177 | ₩4,829 | ₩5,177 | +3.48% | 1.1만 |
|---|
| 2026.06.22 | ₩4,722 | ₩5,016 | ₩4,722 | ₩4,990 | +5.67% | 6.5천 |
|---|
| 2026.06.18 | ₩4,842 | ₩4,842 | ₩4,816 | ₩4,816 | -0.55% | 800 |
|---|
| 2026.06.17 | ₩4,789 | ₩4,990 | ₩4,789 | ₩4,842 | +1.12% | 4.6천 |
|---|
| 2026.06.16 | ₩4,749 | ₩4,789 | ₩4,735 | ₩4,789 | +0.85% | 3.8천 |
|---|
| 2026.06.15 | ₩4,829 | ₩4,856 | ₩4,709 | ₩4,789 | -0.83% | 1.7천 |
|---|
| 2026.06.12 | ₩4,976 | ₩4,990 | ₩4,762 | ₩4,829 | -2.96% | 2.3천 |
|---|
| 2026.06.11 | ₩4,548 | ₩4,896 | ₩4,548 | ₩4,735 | +4.12% | 1.3천 |
|---|
| 2026.06.10 | ₩4,602 | ₩5,030 | ₩4,602 | ₩5,016 | +9.01% | 1.3만 |
|---|
| 2026.06.09 | ₩4,709 | ₩4,709 | ₩4,615 | ₩4,628 | -1.70% | 2.7천 |
|---|
| 2026.06.08 | ₩4,722 | ₩4,722 | ₩4,722 | ₩4,722 | 0.00% | 2.5천 |
|---|
| 2026.06.05 | ₩4,709 | ₩4,762 | ₩4,682 | ₩4,682 | -0.57% | 6.3천 |
|---|
| 2026.06.04 | ₩4,856 | ₩4,976 | ₩4,682 | ₩4,682 | -3.58% | 1.1만 |
|---|
| 2026.06.03 | ₩4,762 | ₩4,802 | ₩4,709 | ₩4,762 | 0.00% | 5.1천 |
|---|
| 2026.06.02 | ₩4,963 | ₩5,030 | ₩4,816 | ₩4,963 | 0.00% | 1.1만 |
|---|
| 2026.06.01 | ₩4,990 | ₩5,123 | ₩4,949 | ₩5,123 | +2.68% | 3.3천 |
|---|
| 2026.05.29 | ₩4,990 | ₩4,990 | ₩4,990 | ₩4,990 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩4,883 | ₩5,030 | ₩4,883 | ₩5,030 | +3.01% | 5.2천 |
|---|
| 2026.05.27 | ₩4,949 | ₩5,110 | ₩4,896 | ₩5,070 | +2.43% | 5.4천 |
|---|
| 2026.05.26 | ₩4,789 | ₩5,016 | ₩4,789 | ₩4,949 | +3.35% | 4천 |
|---|
| 2026.05.22 | ₩5,003 | ₩5,003 | ₩4,695 | ₩4,816 | -3.74% | 6천 |
|---|
| 2026.05.21 | ₩4,856 | ₩4,856 | ₩4,856 | ₩4,856 | 0.00% | 3.1천 |
|---|
| 2026.05.20 | ₩4,896 | ₩4,923 | ₩4,682 | ₩4,883 | -0.27% | 1.3만 |
|---|
| 2026.05.19 | ₩4,990 | ₩4,990 | ₩4,990 | ₩4,990 | 0.00% | 400 |
|---|
| 2026.05.18 | ₩5,097 | ₩5,511 | ₩4,655 | ₩4,976 | -2.36% | 4.4천 |
|---|
| 2026.05.15 | ₩5,110 | ₩5,110 | ₩4,829 | ₩4,869 | -4.71% | 1.8천 |
|---|
| 2026.05.14 | ₩5,311 | ₩5,311 | ₩4,669 | ₩4,896 | -7.81% | 7.6만 |
|---|
| 2026.05.13 | ₩5,351 | ₩5,551 | ₩5,351 | ₩5,471 | +2.25% | 3.2천 |
|---|
| 2026.05.12 | ₩5,551 | ₩5,551 | ₩5,351 | ₩5,351 | -3.61% | 7.4천 |
|---|
| 2026.05.11 | ₩5,605 | ₩5,779 | ₩5,592 | ₩5,592 | -0.24% | 3.5천 |
|---|
| 2026.05.08 | ₩5,658 | ₩5,658 | ₩5,618 | ₩5,618 | -0.71% | 1.6천 |
|---|
| 2026.05.07 | ₩5,699 | ₩5,699 | ₩5,699 | ₩5,699 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩5,551 | ₩5,752 | ₩5,551 | ₩5,699 | +2.65% | 8.8천 |
|---|
| 2026.05.05 | ₩5,645 | ₩5,645 | ₩5,551 | ₩5,551 | -1.66% | 1.3만 |
|---|
| 2026.05.04 | ₩5,765 | ₩5,765 | ₩5,765 | ₩5,765 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩5,819 | ₩5,819 | ₩5,752 | ₩5,765 | -0.92% | 3.7천 |
|---|
| 2026.04.30 | ₩5,404 | ₩5,939 | ₩5,391 | ₩5,712 | +5.69% | 1.2만 |
|---|
| 2026.04.29 | ₩5,444 | ₩5,672 | ₩5,444 | ₩5,672 | +4.18% | 1.2천 |
|---|
| 2026.04.28 | ₩5,699 | ₩5,699 | ₩5,458 | ₩5,458 | -4.23% | 1.3천 |
|---|
| 2026.04.27 | ₩5,819 | ₩5,899 | ₩5,725 | ₩5,806 | -0.23% | 5.8천 |
|---|
| 2026.04.24 | ₩5,618 | ₩5,765 | ₩5,618 | ₩5,765 | +2.62% | 800 |
|---|
| 2026.04.23 | ₩5,752 | ₩5,859 | ₩5,752 | ₩5,779 | +0.47% | 2.7천 |
|---|
| 2026.04.22 | ₩5,565 | ₩5,886 | ₩5,498 | ₩5,886 | +5.77% | 2.6천 |
|---|
| 2026.04.21 | ₩5,739 | ₩5,752 | ₩5,685 | ₩5,685 | -0.93% | 4.7천 |
|---|
| 2026.04.20 | ₩5,752 | ₩5,752 | ₩5,618 | ₩5,618 | -2.33% | 2천 |
|---|
| 2026.04.17 | ₩5,551 | ₩5,819 | ₩5,525 | ₩5,618 | +1.20% | 1.3만 |
|---|
| 2026.04.16 | ₩5,618 | ₩5,618 | ₩5,458 | ₩5,525 | -1.67% | 8.4천 |
|---|
| 2026.04.15 | ₩5,551 | ₩5,685 | ₩5,551 | ₩5,565 | +0.24% | 3천 |
|---|
| 2026.04.14 | ₩5,137 | ₩5,685 | ₩5,137 | ₩5,685 | +10.68% | 5.5천 |
|---|
| 2026.04.13 | ₩5,217 | ₩5,217 | ₩5,016 | ₩5,016 | -3.85% | 4.2천 |
|---|
| 2026.04.10 | ₩5,177 | ₩5,177 | ₩5,016 | ₩5,016 | -3.10% | 1.1천 |
|---|
| 2026.04.09 | ₩5,257 | ₩5,257 | ₩5,043 | ₩5,043 | -4.07% | 1.7천 |
|---|
| 2026.04.08 | ₩5,217 | ₩5,337 | ₩5,083 | ₩5,083 | -2.56% | 6.8천 |
|---|
| 2026.04.07 | ₩5,043 | ₩5,043 | ₩5,043 | ₩5,043 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩5,043 | ₩5,043 | ₩5,043 | ₩5,043 | 0.00% | 1.4천 |
|---|
| 2026.04.02 | ₩5,284 | ₩5,284 | ₩5,284 | ₩5,284 | 0.00% | 2.6천 |
|---|
| 2026.04.01 | ₩5,217 | ₩5,217 | ₩5,150 | ₩5,150 | -1.28% | 4.3천 |
|---|
| 2026.03.31 | ₩5,230 | ₩5,230 | ₩4,963 | ₩5,190 | -0.77% | 7천 |
|---|
| 2026.03.30 | ₩5,484 | ₩5,685 | ₩5,217 | ₩5,337 | -2.68% | 5.9천 |
|---|
| 2026.03.27 | ₩5,458 | ₩5,592 | ₩5,337 | ₩5,337 | -2.21% | 1.1만 |
|---|
| 2026.03.26 | ₩5,511 | ₩5,511 | ₩5,511 | ₩5,511 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩5,525 | ₩5,605 | ₩5,511 | ₩5,511 | -0.24% | 2.5천 |
|---|
| 2026.03.24 | ₩5,712 | ₩5,739 | ₩5,391 | ₩5,739 | +0.47% | 4천 |
|---|
| 2026.03.23 | ₩5,832 | ₩5,846 | ₩5,832 | ₩5,846 | +0.23% | 2.4천 |
|---|
| 2026.03.20 | ₩5,779 | ₩5,779 | ₩5,779 | ₩5,779 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩5,899 | ₩5,899 | ₩5,779 | ₩5,779 | -2.04% | 2.5천 |
|---|
| 2026.03.18 | ₩5,859 | ₩6,234 | ₩5,645 | ₩5,913 | +0.91% | 9.5천 |
|---|
| 2026.03.17 | ₩5,966 | ₩6,153 | ₩5,966 | ₩6,127 | +2.69% | 1.1만 |
|---|
| 2026.03.16 | ₩6,073 | ₩6,086 | ₩6,006 | ₩6,073 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩6,033 | ₩6,033 | ₩5,953 | ₩5,993 | -0.67% | 6.6천 |
|---|
| 2026.03.12 | ₩6,073 | ₩6,073 | ₩6,073 | ₩6,073 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩6,033 | ₩6,073 | ₩6,033 | ₩6,073 | +0.67% | 1.5천 |
|---|
| 2026.03.10 | ₩6,113 | ₩6,193 | ₩6,020 | ₩6,020 | -1.53% | 8.2천 |
|---|
| 2026.03.09 | ₩6,193 | ₩6,193 | ₩6,193 | ₩6,193 | 0.00% | 900 |
|---|
| 2026.03.06 | ₩6,234 | ₩6,234 | ₩6,220 | ₩6,220 | -0.21% | 400 |
|---|
| 2026.03.05 | ₩6,287 | ₩6,367 | ₩6,193 | ₩6,274 | -0.21% | 1.6천 |
|---|
| 2026.03.04 | ₩6,046 | ₩6,300 | ₩6,046 | ₩6,274 | +3.76% | 8.4천 |
|---|
| 2026.03.03 | ₩6,033 | ₩6,100 | ₩5,886 | ₩6,086 | +0.89% | 6.6천 |
|---|
| 2026.03.02 | ₩6,207 | ₩6,207 | ₩5,979 | ₩5,979 | -3.66% | 2.5천 |
|---|
| 2026.02.27 | ₩6,046 | ₩6,180 | ₩6,046 | ₩6,180 | +2.21% | 800 |
|---|
| 2026.02.26 | ₩6,287 | ₩6,300 | ₩6,167 | ₩6,193 | -1.49% | 3천 |
|---|
| 2026.02.25 | ₩6,140 | ₩6,207 | ₩6,100 | ₩6,193 | +0.87% | 1.4천 |
|---|
| 2026.02.24 | ₩6,180 | ₩6,180 | ₩6,180 | ₩6,180 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩6,180 | ₩6,180 | ₩6,180 | ₩6,180 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩6,180 | ₩6,180 | ₩6,100 | ₩6,180 | 0.00% | 500 |
|---|
| 2026.02.19 | ₩6,287 | ₩6,287 | ₩6,287 | ₩6,287 | 0.00% | 1.6천 |
|---|
| 2026.02.18 | ₩5,899 | ₩5,899 | ₩5,899 | ₩5,899 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩5,806 | ₩6,006 | ₩5,752 | ₩5,899 | +1.61% | 6천 |
|---|
| 2026.02.13 | ₩6,086 | ₩6,086 | ₩6,086 | ₩6,086 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩6,515 | ₩6,528 | ₩6,073 | ₩6,086 | -6.57% | 3.2천 |
|---|
| 2026.02.11 | ₩6,327 | ₩6,354 | ₩6,327 | ₩6,354 | +0.42% | 1.1천 |
|---|
| 2026.02.10 | ₩6,448 | ₩6,448 | ₩6,434 | ₩6,434 | -0.21% | 4.4천 |
|---|
| 2026.02.09 | ₩6,488 | ₩6,501 | ₩6,180 | ₩6,327 | -2.47% | 3.5만 |
|---|
| 2026.02.06 | ₩6,167 | ₩6,354 | ₩6,086 | ₩6,274 | +1.74% | 2.7만 |
|---|
| 2026.02.05 | ₩6,381 | ₩6,822 | ₩6,367 | ₩6,367 | -0.21% | 1.7만 |
|---|
| 2026.02.04 | ₩6,555 | ₩6,555 | ₩6,421 | ₩6,461 | -1.43% | 1.9천 |
|---|
| 2026.02.03 | ₩6,434 | ₩6,555 | ₩6,421 | ₩6,555 | +1.87% | 3.2천 |
|---|
| 2026.02.02 | ₩6,300 | ₩6,407 | ₩6,300 | ₩6,381 | +1.27% | 1.1천 |
|---|
| 2026.01.30 | ₩6,220 | ₩6,247 | ₩6,220 | ₩6,247 | +0.43% | 600 |
|---|
| 2026.01.29 | ₩6,448 | ₩6,448 | ₩6,448 | ₩6,448 | 0.00% | 700 |
|---|
| 2026.01.28 | ₩6,501 | ₩6,501 | ₩6,501 | ₩6,501 | 0.00% | 400 |
|---|
| 2026.01.27 | ₩6,421 | ₩6,421 | ₩6,421 | ₩6,421 | 0.00% | 1.9천 |
|---|
| 2026.01.26 | ₩6,581 | ₩6,581 | ₩6,581 | ₩6,581 | 0.00% | 800 |
|---|
| 2026.01.23 | ₩6,421 | ₩6,421 | ₩6,421 | ₩6,421 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩6,448 | ₩6,488 | ₩6,421 | ₩6,421 | -0.41% | 2.5천 |
|---|
| 2026.01.21 | ₩6,448 | ₩6,555 | ₩6,407 | ₩6,421 | -0.41% | 6.6천 |
|---|
| 2026.01.20 | ₩6,555 | ₩6,688 | ₩6,555 | ₩6,555 | 0.00% | 1.3천 |
|---|
| 2026.01.16 | ₩6,555 | ₩6,555 | ₩6,555 | ₩6,555 | 0.00% | 1.5천 |
|---|
| 2026.01.15 | ₩6,461 | ₩6,555 | ₩6,461 | ₩6,461 | 0.00% | 2.2천 |
|---|
| 2026.01.14 | ₩6,581 | ₩6,581 | ₩6,581 | ₩6,581 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩6,260 | ₩6,581 | ₩6,247 | ₩6,581 | +5.13% | 4.5천 |
|---|
| 2026.01.12 | ₩6,354 | ₩6,367 | ₩6,207 | ₩6,367 | +0.21% | 1.4천 |
|---|
| 2026.01.09 | ₩6,421 | ₩6,421 | ₩6,421 | ₩6,421 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩6,581 | ₩6,581 | ₩6,354 | ₩6,421 | -2.44% | 4천 |
|---|
| 2026.01.07 | ₩6,622 | ₩6,622 | ₩6,622 | ₩6,622 | 0.00% | 1.5천 |
|---|
| 2026.01.06 | ₩6,622 | ₩6,702 | ₩6,622 | ₩6,702 | +1.21% | 300 |
|---|
| 2026.01.05 | ₩6,541 | ₩6,648 | ₩6,541 | ₩6,648 | +1.64% | 500 |
|---|
| 2026.01.02 | ₩6,688 | ₩6,715 | ₩6,421 | ₩6,662 | -0.40% | 6.3천 |
|---|
| 2025.12.31 | ₩6,742 | ₩6,795 | ₩6,688 | ₩6,782 | +0.60% | 5.8천 |
|---|
| 2025.12.30 | ₩6,608 | ₩6,742 | ₩6,501 | ₩6,742 | +2.02% | 2.2천 |
|---|
| 2025.12.29 | ₩6,515 | ₩6,795 | ₩6,515 | ₩6,635 | +1.85% | 2.1천 |
|---|
| 2025.12.26 | ₩6,729 | ₩6,729 | ₩6,729 | ₩6,729 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩6,648 | ₩6,755 | ₩6,448 | ₩6,729 | +1.21% | 1.5만 |
|---|
| 2025.12.23 | ₩6,488 | ₩6,836 | ₩6,488 | ₩6,688 | +3.09% | 1.2만 |
|---|
| 2025.12.22 | ₩6,742 | ₩6,849 | ₩6,608 | ₩6,782 | +0.60% | 6.8천 |
|---|
| 2025.12.19 | ₩6,769 | ₩6,929 | ₩6,769 | ₩6,929 | +2.37% | 800 |
|---|
| 2025.12.18 | ₩6,434 | ₩6,769 | ₩6,421 | ₩6,769 | +5.20% | 8.4천 |
|---|
| 2025.12.17 | ₩6,742 | ₩6,742 | ₩6,742 | ₩6,742 | 0.00% | 1.5천 |
|---|
| 2025.12.16 | ₩6,729 | ₩6,729 | ₩6,729 | ₩6,729 | 0.00% | 4.4천 |
|---|
| 2025.12.15 | ₩6,956 | ₩7,130 | ₩6,956 | ₩7,130 | +2.50% | 400 |
|---|
| 2025.12.12 | ₩7,183 | ₩7,183 | ₩7,183 | ₩7,183 | 0.00% | 400 |
|---|
| 2025.12.11 | ₩6,969 | ₩7,250 | ₩6,969 | ₩7,223 | +3.65% | 3.7천 |
|---|
| 2025.12.10 | ₩6,956 | ₩6,956 | ₩6,956 | ₩6,956 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩7,090 | ₩7,116 | ₩6,956 | ₩7,116 | +0.38% | 3.1천 |
|---|
| 2025.12.08 | ₩7,183 | ₩7,183 | ₩7,183 | ₩7,183 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩7,050 | ₩7,183 | ₩6,889 | ₩7,183 | +1.90% | 1.2천 |
|---|
| 2025.12.04 | ₩6,943 | ₩7,063 | ₩6,862 | ₩6,862 | -1.16% | 3.1천 |
|---|
| 2025.12.03 | ₩6,782 | ₩6,782 | ₩6,782 | ₩6,782 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩6,956 | ₩6,983 | ₩6,943 | ₩6,943 | -0.19% | 2.5천 |
|---|
| 2025.12.01 | ₩7,063 | ₩7,090 | ₩6,956 | ₩6,956 | -1.52% | 3천 |
|---|
| 2025.11.28 | ₩6,943 | ₩6,943 | ₩6,943 | ₩6,943 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩6,916 | ₩6,943 | ₩6,836 | ₩6,943 | +0.39% | 1.3천 |
|---|
| 2025.11.25 | ₩6,702 | ₩6,822 | ₩6,702 | ₩6,822 | +1.80% | 400 |
|---|
| 2025.11.24 | ₩6,943 | ₩6,943 | ₩6,849 | ₩6,849 | -1.35% | 1.3천 |
|---|
| 2025.11.21 | ₩6,782 | ₩6,782 | ₩6,782 | ₩6,782 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩6,983 | ₩7,157 | ₩6,782 | ₩6,782 | -2.87% | 3.9만 |
|---|
| 2025.11.19 | ₩6,862 | ₩6,862 | ₩6,862 | ₩6,862 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩6,862 | ₩7,157 | ₩6,555 | ₩6,862 | 0.00% | 7.9천 |
|---|
| 2025.11.17 | ₩6,622 | ₩6,795 | ₩6,622 | ₩6,795 | +2.63% | 4.4천 |
|---|
| 2025.11.14 | ₩6,822 | ₩6,822 | ₩6,822 | ₩6,822 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩6,876 | ₩6,889 | ₩6,822 | ₩6,822 | -0.78% | 1.2천 |
|---|
| 2025.11.12 | ₩6,956 | ₩7,183 | ₩6,956 | ₩7,183 | +3.27% | 3.7천 |
|---|
| 2025.11.11 | ₩6,956 | ₩6,956 | ₩6,702 | ₩6,715 | -3.46% | 1.2만 |
|---|
| 2025.11.10 | ₩6,635 | ₩6,635 | ₩6,635 | ₩6,635 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩6,367 | ₩6,635 | ₩6,367 | ₩6,622 | +3.99% | 4.5천 |
|---|
| 2025.11.06 | ₩6,421 | ₩6,555 | ₩6,381 | ₩6,488 | +1.04% | 2.3천 |
|---|
| 2025.11.05 | ₩6,434 | ₩6,635 | ₩6,381 | ₩6,608 | +2.70% | 1.2천 |
|---|
| 2025.11.04 | ₩6,555 | ₩6,809 | ₩6,488 | ₩6,809 | +3.88% | 1.3천 |
|---|
| 2025.11.03 | ₩6,568 | ₩6,581 | ₩6,568 | ₩6,568 | 0.00% | 1천 |
|---|
| 2025.10.31 | ₩6,809 | ₩6,956 | ₩6,809 | ₩6,943 | +1.96% | 2.8천 |
|---|
| 2025.10.30 | ₩6,688 | ₩6,782 | ₩6,528 | ₩6,715 | +0.40% | 2.4천 |
|---|
| 2025.10.29 | ₩6,675 | ₩6,809 | ₩6,675 | ₩6,809 | +2.00% | 1.1천 |
|---|
| 2025.10.28 | ₩6,635 | ₩6,769 | ₩6,581 | ₩6,769 | +2.02% | 2.9천 |
|---|
| 2025.10.27 | ₩6,983 | ₩7,050 | ₩6,742 | ₩6,742 | -3.45% | 2.3천 |
|---|
| 2025.10.24 | ₩6,956 | ₩7,009 | ₩6,943 | ₩7,009 | +0.77% | 1.7천 |
|---|
| 2025.10.23 | ₩6,969 | ₩7,130 | ₩6,889 | ₩7,063 | +1.34% | 5.8천 |
|---|
| 2025.10.22 | ₩6,675 | ₩6,729 | ₩6,541 | ₩6,702 | +0.40% | 1.4천 |
|---|
| 2025.10.21 | ₩6,367 | ₩6,555 | ₩6,367 | ₩6,555 | +2.94% | 5.6천 |
|---|
| 2025.10.20 | ₩6,541 | ₩6,555 | ₩6,287 | ₩6,488 | -0.82% | 3.8천 |
|---|
| 2025.10.17 | ₩6,381 | ₩6,662 | ₩6,314 | ₩6,662 | +4.40% | 4.8천 |
|---|
| 2025.10.16 | ₩6,394 | ₩6,461 | ₩6,220 | ₩6,220 | -2.72% | 2.7만 |
|---|
| 2025.10.15 | ₩6,581 | ₩6,581 | ₩6,354 | ₩6,354 | -3.46% | 1.1천 |
|---|
| 2025.10.14 | ₩6,434 | ₩6,595 | ₩6,381 | ₩6,555 | +1.87% | 1.4만 |
|---|
| 2025.10.13 | ₩6,889 | ₩6,996 | ₩6,448 | ₩6,515 | -5.44% | 1만 |
|---|
| 2025.10.10 | ₩6,862 | ₩6,862 | ₩6,622 | ₩6,648 | -3.12% | 2천 |
|---|