시장 데이터를 불러오는 중
전체 종목
SuperCom, Ltd. - Ordinary Shares 과거 주가
SuperCom, Ltd. - Ordinary Shares · SPCB · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SuperCom, Ltd. - Ordinary Shares · SPCB · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,110 | ₩12,284 | ₩11,936 | ₩12,217 | +0.89% | 4.6만 |
| 2026.10.08 | ₩12,190 | ₩12,445 | ₩11,547 | ₩11,882 | -2.53% | 7.6만 |
| 2026.10.07 | ₩12,418 | ₩12,445 | ₩12,070 | ₩12,204 | -1.73% | 3만 |
| 2026.10.06 | ₩12,271 | ₩12,673 | ₩12,083 | ₩12,405 | +1.09% | 3.1만 |
| 2026.10.05 | ₩12,646 | ₩12,646 | ₩12,096 | ₩12,271 | -2.97% | 4.2만 |
| 2026.10.02 | ₩12,861 | ₩12,955 | ₩12,311 | ₩12,619 | -1.88% | 7.1만 |
| 2026.10.01 | ₩12,552 | ₩12,847 | ₩12,351 | ₩12,687 | +1.07% | 8.1만 |
| 2026.09.30 | ₩12,365 | ₩12,754 | ₩12,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,673 |
| +2.49% |
| 6.9만 |
| 2026.09.29 | ₩12,150 | ₩12,579 | ₩11,936 | ₩12,311 | +1.32% | 6.1만 |
|---|
| 2026.09.28 | ₩12,740 | ₩12,740 | ₩12,123 | ₩12,150 | -4.63% | 4.5만 |
|---|
| 2026.09.25 | ₩12,727 | ₩12,727 | ₩12,324 | ₩12,432 | -2.32% | 6.2만 |
|---|
| 2026.09.24 | ₩12,727 | ₩12,847 | ₩12,485 | ₩12,700 | -0.21% | 4.1만 |
|---|
| 2026.09.23 | ₩12,874 | ₩13,277 | ₩12,619 | ₩12,861 | -0.10% | 5만 |
|---|
| 2026.09.22 | ₩12,754 | ₩12,995 | ₩12,687 | ₩12,888 | +1.05% | 6.7만 |
|---|
| 2026.09.21 | ₩13,075 | ₩13,277 | ₩12,700 | ₩12,847 | -1.74% | 5.6만 |
|---|
| 2026.09.18 | ₩13,142 | ₩13,357 | ₩12,767 | ₩13,062 | -0.61% | 5만 |
|---|
| 2026.09.17 | ₩13,102 | ₩13,531 | ₩13,089 | ₩13,116 | +0.10% | 7.8만 |
|---|
| 2026.09.16 | ₩13,384 | ₩13,545 | ₩12,968 | ₩13,102 | -2.10% | 6.4만 |
|---|
| 2026.09.15 | ₩13,424 | ₩13,491 | ₩13,223 | ₩13,370 | -0.40% | 2.7만 |
|---|
| 2026.09.14 | ₩13,223 | ₩13,625 | ₩13,142 | ₩13,491 | +2.03% | 3.5만 |
|---|
| 2026.09.11 | ₩13,572 | ₩13,692 | ₩13,277 | ₩13,357 | -1.58% | 2.7만 |
|---|
| 2026.09.10 | ₩13,277 | ₩13,679 | ₩12,915 | ₩13,210 | -0.51% | 8.8만 |
|---|
| 2026.09.09 | ₩13,478 | ₩13,518 | ₩13,223 | ₩13,317 | -1.19% | 2.1만 |
|---|
| 2026.09.08 | ₩13,317 | ₩13,773 | ₩13,142 | ₩13,612 | +2.22% | 8.8만 |
|---|
| 2026.09.04 | ₩13,612 | ₩13,625 | ₩13,223 | ₩13,303 | -2.27% | 6.2만 |
|---|
| 2026.09.03 | ₩13,679 | ₩13,867 | ₩13,357 | ₩13,518 | -1.18% | 6.9만 |
|---|
| 2026.09.02 | ₩13,733 | ₩13,840 | ₩13,625 | ₩13,746 | +0.10% | 4.1만 |
|---|
| 2026.09.01 | ₩13,531 | ₩13,920 | ₩13,344 | ₩13,773 | +1.78% | 15.9만 |
|---|
| 2026.08.31 | ₩13,585 | ₩13,893 | ₩13,357 | ₩13,692 | +0.79% | 6.3만 |
|---|
| 2026.08.28 | ₩13,880 | ₩13,893 | ₩13,236 | ₩13,545 | -2.42% | 15만 |
|---|
| 2026.08.27 | ₩14,671 | ₩14,671 | ₩13,692 | ₩13,706 | -6.58% | 27.7만 |
|---|
| 2026.08.26 | ₩14,484 | ₩14,644 | ₩14,282 | ₩14,470 | -0.09% | 6.8만 |
|---|
| 2026.08.25 | ₩14,524 | ₩14,752 | ₩14,430 | ₩14,430 | -0.65% | 5.1만 |
|---|
| 2026.08.24 | ₩15,100 | ₩15,100 | ₩14,430 | ₩14,497 | -4.00% | 7.1만 |
|---|
| 2026.08.21 | ₩15,261 | ₩15,556 | ₩15,047 | ₩15,302 | +0.26% | 8.6만 |
|---|
| 2026.08.20 | ₩14,430 | ₩15,556 | ₩14,430 | ₩15,221 | +5.48% | 15.9만 |
|---|
| 2026.08.19 | ₩14,484 | ₩14,819 | ₩13,974 | ₩14,551 | +0.46% | 10.3만 |
|---|
| 2026.08.18 | ₩14,510 | ₩14,752 | ₩14,162 | ₩14,457 | -0.37% | 8.4만 |
|---|
| 2026.08.17 | ₩14,524 | ₩15,409 | ₩14,497 | ₩14,872 | +2.40% | 17만 |
|---|
| 2026.08.14 | ₩15,087 | ₩15,087 | ₩14,256 | ₩14,417 | -4.44% | 7.7만 |
|---|
| 2026.08.13 | ₩14,363 | ₩15,851 | ₩14,296 | ₩15,020 | +4.58% | 20.7만 |
|---|
| 2026.08.12 | ₩14,604 | ₩14,738 | ₩14,256 | ₩14,417 | -1.29% | 6.9만 |
|---|
| 2026.08.11 | ₩14,671 | ₩14,980 | ₩13,947 | ₩14,484 | -1.28% | 13.4만 |
|---|
| 2026.08.10 | ₩15,342 | ₩15,342 | ₩14,430 | ₩14,443 | -5.86% | 5.6만 |
|---|
| 2026.08.07 | ₩14,229 | ₩16,053 | ₩14,108 | ₩15,288 | +7.45% | 30.4만 |
|---|
| 2026.08.06 | ₩14,148 | ₩14,658 | ₩13,947 | ₩14,054 | -0.66% | 4만 |
|---|
| 2026.08.05 | ₩14,819 | ₩14,913 | ₩14,363 | ₩14,363 | -3.08% | 2.3만 |
|---|
| 2026.08.04 | ₩14,752 | ₩15,141 | ₩14,752 | ₩14,805 | +0.36% | 4.6만 |
|---|
| 2026.08.03 | ₩14,229 | ₩14,805 | ₩13,867 | ₩14,551 | +2.26% | 8.5만 |
|---|
| 2026.07.31 | ₩14,215 | ₩14,644 | ₩13,974 | ₩14,363 | +1.04% | 4.9만 |
|---|
| 2026.07.30 | ₩14,041 | ₩14,349 | ₩13,947 | ₩14,336 | +2.10% | 2.3만 |
|---|
| 2026.07.29 | ₩14,215 | ₩14,457 | ₩13,585 | ₩13,786 | -3.02% | 10.3만 |
|---|
| 2026.07.28 | ₩14,752 | ₩14,752 | ₩13,893 | ₩14,068 | -4.64% | 7.1만 |
|---|
| 2026.07.27 | ₩14,752 | ₩14,886 | ₩14,001 | ₩14,779 | +0.18% | 7.7만 |
|---|
| 2026.07.24 | ₩14,564 | ₩14,738 | ₩14,282 | ₩14,363 | -1.38% | 3.1만 |
|---|
| 2026.07.23 | ₩14,323 | ₩14,819 | ₩14,068 | ₩14,484 | +1.12% | 7.1만 |
|---|
| 2026.07.22 | ₩15,007 | ₩15,382 | ₩14,296 | ₩14,671 | -2.23% | 8.7만 |
|---|
| 2026.07.21 | ₩14,443 | ₩15,248 | ₩14,403 | ₩14,792 | +2.41% | 3.5만 |
|---|
| 2026.07.20 | ₩14,296 | ₩14,510 | ₩14,081 | ₩14,282 | -0.09% | 6.6만 |
|---|
| 2026.07.17 | ₩14,282 | ₩14,510 | ₩14,081 | ₩14,229 | -0.38% | 13.3만 |
|---|
| 2026.07.16 | ₩14,484 | ₩15,248 | ₩14,014 | ₩14,323 | -1.11% | 17만 |
|---|
| 2026.07.15 | ₩15,114 | ₩15,436 | ₩14,148 | ₩14,376 | -4.88% | 5.3만 |
|---|
| 2026.07.14 | ₩15,087 | ₩15,717 | ₩14,899 | ₩15,114 | +0.18% | 7.9만 |
|---|
| 2026.07.13 | ₩15,731 | ₩16,227 | ₩14,765 | ₩15,087 | -4.09% | 7.6만 |
|---|
| 2026.07.10 | ₩16,120 | ₩16,656 | ₩15,798 | ₩16,294 | +1.08% | 5.3만 |
|---|
| 2026.07.09 | ₩13,987 | ₩17,260 | ₩13,907 | ₩16,012 | +14.48% | 23.7만 |
|---|
| 2026.07.08 | ₩13,893 | ₩14,148 | ₩13,478 | ₩13,813 | -0.58% | 3.9만 |
|---|
| 2026.07.07 | ₩14,765 | ₩15,007 | ₩13,612 | ₩13,893 | -5.90% | 9.4만 |
|---|
| 2026.07.06 | ₩15,288 | ₩15,664 | ₩14,765 | ₩14,886 | -2.63% | 6.4만 |
|---|
| 2026.07.02 | ₩16,254 | ₩16,254 | ₩15,087 | ₩15,208 | -6.44% | 7.8만 |
|---|
| 2026.07.01 | ₩15,758 | ₩17,032 | ₩15,543 | ₩16,576 | +5.19% | 8.8만 |
|---|
| 2026.06.30 | ₩14,738 | ₩16,629 | ₩14,698 | ₩15,342 | +4.09% | 14.3만 |
|---|
| 2026.06.29 | ₩15,221 | ₩15,221 | ₩14,215 | ₩14,805 | -2.73% | 6.3만 |
|---|
| 2026.06.26 | ₩14,698 | ₩15,476 | ₩14,591 | ₩15,235 | +3.65% | 3.7만 |
|---|
| 2026.06.25 | ₩14,752 | ₩15,087 | ₩14,309 | ₩14,698 | -0.36% | 3.1만 |
|---|
| 2026.06.24 | ₩14,899 | ₩15,168 | ₩14,095 | ₩14,363 | -3.60% | 4.4만 |
|---|
| 2026.06.23 | ₩14,484 | ₩14,832 | ₩14,282 | ₩14,577 | +0.65% | 5.6만 |
|---|
| 2026.06.22 | ₩15,717 | ₩15,731 | ₩14,551 | ₩14,658 | -6.74% | 8만 |
|---|
| 2026.06.18 | ₩16,012 | ₩16,428 | ₩15,328 | ₩15,744 | -1.68% | 4만 |
|---|
| 2026.06.17 | ₩16,723 | ₩16,884 | ₩15,744 | ₩16,053 | -4.01% | 8.2만 |
|---|
| 2026.06.16 | ₩14,644 | ₩17,233 | ₩14,497 | ₩16,415 | +12.09% | 33.2만 |
|---|
| 2026.06.15 | ₩13,330 | ₩14,269 | ₩13,290 | ₩13,840 | +3.82% | 7.1만 |
|---|
| 2026.06.12 | ₩13,585 | ₩13,920 | ₩13,022 | ₩13,236 | -2.57% | 3.2만 |
|---|
| 2026.06.11 | ₩13,210 | ₩13,719 | ₩13,156 | ₩13,451 | +1.83% | 4.9만 |
|---|
| 2026.06.10 | ₩12,915 | ₩13,384 | ₩12,915 | ₩12,968 | +0.42% | 3.8만 |
|---|
| 2026.06.09 | ₩13,840 | ₩14,229 | ₩12,727 | ₩13,062 | -5.62% | 10.9만 |
|---|
| 2026.06.08 | ₩14,229 | ₩14,363 | ₩13,639 | ₩13,853 | -2.64% | 6만 |
|---|
| 2026.06.05 | ₩14,819 | ₩15,141 | ₩13,639 | ₩13,947 | -5.88% | 10.3만 |
|---|
| 2026.06.04 | ₩14,872 | ₩15,261 | ₩14,671 | ₩14,792 | -0.54% | 2.9만 |
|---|
| 2026.06.03 | ₩16,012 | ₩16,026 | ₩14,644 | ₩14,872 | -7.12% | 8.6만 |
|---|
| 2026.06.02 | ₩16,294 | ₩16,763 | ₩15,986 | ₩16,026 | -1.65% | 6만 |
|---|
| 2026.06.01 | ₩15,784 | ₩16,884 | ₩15,717 | ₩16,281 | +3.14% | 17.2만 |
|---|
| 2026.05.29 | ₩15,033 | ₩16,079 | ₩15,033 | ₩15,838 | +5.35% | 14.5만 |
|---|
| 2026.05.28 | ₩14,765 | ₩15,395 | ₩14,618 | ₩14,872 | +0.73% | 11.1만 |
|---|
| 2026.05.27 | ₩14,738 | ₩15,087 | ₩14,349 | ₩15,074 | +2.27% | 9.5만 |
|---|
| 2026.05.26 | ₩14,805 | ₩15,020 | ₩14,685 | ₩14,738 | -0.45% | 2.9만 |
|---|
| 2026.05.22 | ₩14,484 | ₩15,087 | ₩14,484 | ₩14,779 | +2.04% | 5.2만 |
|---|
| 2026.05.21 | ₩14,658 | ₩14,752 | ₩14,363 | ₩14,618 | -0.27% | 2.7만 |
|---|
| 2026.05.20 | ₩14,470 | ₩14,618 | ₩14,135 | ₩14,524 | +0.37% | 2.6만 |
|---|
| 2026.05.19 | ₩14,712 | ₩14,779 | ₩14,282 | ₩14,390 | -2.19% | 2.4만 |
|---|
| 2026.05.18 | ₩14,363 | ₩15,154 | ₩14,081 | ₩14,738 | +2.61% | 8.8만 |
|---|
| 2026.05.15 | ₩14,376 | ₩14,738 | ₩14,095 | ₩14,376 | 0.00% | 3.7만 |
|---|
| 2026.05.14 | ₩16,334 | ₩16,334 | ₩14,336 | ₩14,792 | -9.44% | 21만 |
|---|
| 2026.05.13 | ₩15,342 | ₩15,543 | ₩14,363 | ₩15,181 | -1.05% | 11.6만 |
|---|
| 2026.05.12 | ₩14,054 | ₩15,422 | ₩13,867 | ₩15,288 | +8.78% | 11.2만 |
|---|
| 2026.05.11 | ₩15,288 | ₩15,288 | ₩14,135 | ₩14,135 | -7.54% | 9.1만 |
|---|
| 2026.05.08 | ₩14,604 | ₩15,422 | ₩14,349 | ₩15,315 | +4.87% | 6.8만 |
|---|
| 2026.05.07 | ₩14,671 | ₩15,395 | ₩14,041 | ₩14,417 | -1.74% | 9.8만 |
|---|
| 2026.05.06 | ₩13,585 | ₩15,087 | ₩13,464 | ₩14,349 | +5.63% | 25.2만 |
|---|
| 2026.05.05 | ₩12,284 | ₩13,666 | ₩12,190 | ₩13,250 | +7.86% | 23만 |
|---|
| 2026.05.04 | ₩12,901 | ₩13,049 | ₩12,204 | ₩12,217 | -5.30% | 5.3만 |
|---|
| 2026.05.01 | ₩13,411 | ₩13,491 | ₩12,700 | ₩13,062 | -2.60% | 3.7만 |
|---|
| 2026.04.30 | ₩12,164 | ₩13,411 | ₩11,842 | ₩13,156 | +8.16% | 10.7만 |
|---|
| 2026.04.29 | ₩11,466 | ₩12,378 | ₩11,037 | ₩12,070 | +5.26% | 12.8만 |
|---|
| 2026.04.28 | ₩12,566 | ₩13,236 | ₩11,399 | ₩11,413 | -9.18% | 39만 |
|---|
| 2026.04.27 | ₩11,909 | ₩12,110 | ₩11,627 | ₩11,748 | -1.35% | 3.7만 |
|---|
| 2026.04.24 | ₩11,614 | ₩12,231 | ₩11,614 | ₩12,043 | +3.70% | 3.1만 |
|---|
| 2026.04.23 | ₩12,123 | ₩12,137 | ₩11,493 | ₩11,989 | -1.11% | 3.6만 |
|---|
| 2026.04.22 | ₩12,338 | ₩12,539 | ₩12,110 | ₩12,271 | -0.54% | 3.9만 |
|---|
| 2026.04.21 | ₩11,976 | ₩12,539 | ₩11,936 | ₩12,110 | +1.12% | 2.2만 |
|---|
| 2026.04.20 | ₩12,164 | ₩12,338 | ₩11,815 | ₩12,056 | -0.88% | 4.8만 |
|---|
| 2026.04.17 | ₩11,909 | ₩12,727 | ₩11,842 | ₩12,324 | +3.49% | 6.4만 |
|---|
| 2026.04.16 | ₩12,070 | ₩12,070 | ₩11,708 | ₩11,761 | -2.56% | 2.7만 |
|---|
| 2026.04.15 | ₩11,788 | ₩12,070 | ₩11,667 | ₩11,936 | +1.25% | 3.6만 |
|---|
| 2026.04.14 | ₩11,640 | ₩11,734 | ₩11,493 | ₩11,654 | +0.12% | 2.1만 |
|---|
| 2026.04.13 | ₩11,117 | ₩11,600 | ₩11,117 | ₩11,413 | +2.65% | 2만 |
|---|
| 2026.04.10 | ₩11,305 | ₩11,560 | ₩11,211 | ₩11,332 | +0.24% | 3.8만 |
|---|
| 2026.04.09 | ₩11,091 | ₩11,252 | ₩11,064 | ₩11,211 | +1.09% | 1.4만 |
|---|
| 2026.04.08 | ₩11,386 | ₩11,587 | ₩11,064 | ₩11,091 | -2.59% | 3.5만 |
|---|
| 2026.04.07 | ₩10,782 | ₩11,077 | ₩10,729 | ₩11,024 | +2.24% | 4.8만 |
|---|
| 2026.04.06 | ₩11,050 | ₩11,399 | ₩10,930 | ₩10,930 | -1.09% | 2.9만 |
|---|
| 2026.04.02 | ₩10,152 | ₩11,064 | ₩10,112 | ₩11,064 | +8.98% | 5.5만 |
|---|
| 2026.04.01 | ₩10,447 | ₩10,742 | ₩10,286 | ₩10,501 | +0.51% | 3.9만 |
|---|
| 2026.03.31 | ₩9,857 | ₩10,648 | ₩9,602 | ₩10,501 | +6.53% | 6.7만 |
|---|
| 2026.03.30 | ₩10,259 | ₩10,326 | ₩9,481 | ₩9,656 | -5.88% | 7.1만 |
|---|
| 2026.03.27 | ₩10,729 | ₩10,970 | ₩10,326 | ₩10,353 | -3.50% | 5.7만 |
|---|
| 2026.03.26 | ₩11,211 | ₩11,319 | ₩10,729 | ₩10,809 | -3.59% | 3만 |
|---|
| 2026.03.25 | ₩11,453 | ₩11,506 | ₩11,278 | ₩11,386 | -0.59% | 1.1만 |
|---|
| 2026.03.24 | ₩11,399 | ₩11,573 | ₩11,064 | ₩11,319 | -0.71% | 3.3만 |
|---|
| 2026.03.23 | ₩11,345 | ₩11,399 | ₩11,064 | ₩11,292 | -0.47% | 2.8만 |
|---|
| 2026.03.20 | ₩11,131 | ₩11,667 | ₩10,930 | ₩11,104 | -0.24% | 4.1만 |
|---|
| 2026.03.19 | ₩10,796 | ₩11,064 | ₩10,568 | ₩11,024 | +2.11% | 9.3만 |
|---|
| 2026.03.18 | ₩10,487 | ₩10,769 | ₩10,434 | ₩10,447 | -0.38% | 5.5만 |
|---|
| 2026.03.17 | ₩10,460 | ₩10,836 | ₩10,420 | ₩10,635 | +1.67% | 2.3만 |
|---|
| 2026.03.16 | ₩10,796 | ₩10,836 | ₩10,393 | ₩10,420 | -3.48% | 6.6만 |
|---|
| 2026.03.13 | ₩10,621 | ₩10,849 | ₩10,474 | ₩10,688 | +0.63% | 5.5만 |
|---|
| 2026.03.12 | ₩10,943 | ₩11,117 | ₩10,621 | ₩10,688 | -2.33% | 5.9만 |
|---|
| 2026.03.11 | ₩11,359 | ₩11,399 | ₩10,903 | ₩10,943 | -3.66% | 8.4만 |
|---|
| 2026.03.10 | ₩10,930 | ₩11,640 | ₩10,930 | ₩11,426 | +4.54% | 4.3만 |
|---|
| 2026.03.09 | ₩10,729 | ₩11,117 | ₩10,487 | ₩10,997 | +2.50% | 4.5만 |
|---|
| 2026.03.06 | ₩10,983 | ₩11,104 | ₩10,729 | ₩10,729 | -2.32% | 4.7만 |
|---|
| 2026.03.05 | ₩11,238 | ₩11,399 | ₩10,863 | ₩11,064 | -1.55% | 2.5만 |
|---|
| 2026.03.04 | ₩11,024 | ₩11,399 | ₩11,024 | ₩11,104 | +0.73% | 2.9만 |
|---|
| 2026.03.03 | ₩11,305 | ₩11,520 | ₩10,809 | ₩11,077 | -2.02% | 5.7만 |
|---|
| 2026.03.02 | ₩11,198 | ₩11,815 | ₩11,198 | ₩11,614 | +3.71% | 7.4만 |
|---|
| 2026.02.27 | ₩11,265 | ₩11,721 | ₩10,997 | ₩11,359 | +0.83% | 5.5만 |
|---|
| 2026.02.26 | ₩11,694 | ₩11,909 | ₩11,225 | ₩11,292 | -3.44% | 4.3만 |
|---|
| 2026.02.25 | ₩11,466 | ₩11,922 | ₩11,413 | ₩11,909 | +3.86% | 2.2만 |
|---|
| 2026.02.24 | ₩11,399 | ₩11,855 | ₩11,399 | ₩11,721 | +2.82% | 2.7만 |
|---|
| 2026.02.23 | ₩11,734 | ₩11,788 | ₩11,399 | ₩11,493 | -2.06% | 3.7만 |
|---|
| 2026.02.20 | ₩11,788 | ₩12,204 | ₩11,453 | ₩11,976 | +1.59% | 3.9만 |
|---|
| 2026.02.19 | ₩11,547 | ₩11,909 | ₩11,413 | ₩11,788 | +2.09% | 1.9만 |
|---|
| 2026.02.18 | ₩11,573 | ₩12,016 | ₩11,547 | ₩11,587 | +0.12% | 1.8만 |
|---|
| 2026.02.17 | ₩11,815 | ₩12,257 | ₩11,426 | ₩11,681 | -1.14% | 3.4만 |
|---|
| 2026.02.13 | ₩11,171 | ₩12,257 | ₩11,024 | ₩11,976 | +7.20% | 7.2만 |
|---|
| 2026.02.12 | ₩11,037 | ₩11,640 | ₩10,568 | ₩11,238 | +1.82% | 7.1만 |
|---|
| 2026.02.11 | ₩11,332 | ₩11,547 | ₩10,729 | ₩10,729 | -5.33% | 6.6만 |
|---|
| 2026.02.10 | ₩11,238 | ₩12,003 | ₩11,238 | ₩11,520 | +2.51% | 5.4만 |
|---|
| 2026.02.09 | ₩11,211 | ₩11,533 | ₩10,970 | ₩11,345 | +1.20% | 6.3만 |
|---|
| 2026.02.06 | ₩11,225 | ₩11,520 | ₩10,930 | ₩11,144 | -0.72% | 9.6만 |
|---|
| 2026.02.05 | ₩11,520 | ₩11,962 | ₩10,782 | ₩10,943 | -5.01% | 15만 |
|---|
| 2026.02.04 | ₩11,962 | ₩12,096 | ₩11,413 | ₩11,761 | -1.68% | 4.8만 |
|---|
| 2026.02.03 | ₩12,485 | ₩12,687 | ₩11,815 | ₩12,110 | -3.01% | 4.5만 |
|---|
| 2026.02.02 | ₩12,821 | ₩12,955 | ₩12,459 | ₩12,579 | -1.88% | 5.1만 |
|---|
| 2026.01.30 | ₩13,545 | ₩14,028 | ₩12,660 | ₩12,740 | -5.94% | 8.8만 |
|---|
| 2026.01.29 | ₩13,974 | ₩14,457 | ₩13,277 | ₩13,464 | -3.65% | 17.3만 |
|---|
| 2026.01.28 | ₩13,008 | ₩13,558 | ₩12,660 | ₩13,263 | +1.96% | 12만 |
|---|
| 2026.01.27 | ₩12,351 | ₩13,411 | ₩11,976 | ₩12,995 | +5.21% | 13.2만 |
|---|
| 2026.01.26 | ₩11,815 | ₩12,740 | ₩11,761 | ₩12,190 | +3.18% | 20만 |
|---|
| 2026.01.23 | ₩11,708 | ₩11,936 | ₩11,453 | ₩11,640 | -0.57% | 5.2만 |
|---|
| 2026.01.22 | ₩11,104 | ₩11,815 | ₩11,077 | ₩11,614 | +4.59% | 7.1만 |
|---|
| 2026.01.21 | ₩11,372 | ₩11,708 | ₩10,943 | ₩10,997 | -3.30% | 10.9만 |
|---|
| 2026.01.20 | ₩11,936 | ₩12,110 | ₩11,117 | ₩11,158 | -6.52% | 9만 |
|---|
| 2026.01.16 | ₩11,225 | ₩12,271 | ₩10,997 | ₩11,989 | +6.81% | 17.3만 |
|---|
| 2026.01.15 | ₩10,742 | ₩11,265 | ₩10,662 | ₩11,117 | +3.50% | 8.9만 |
|---|
| 2026.01.14 | ₩10,930 | ₩11,332 | ₩10,581 | ₩10,715 | -1.96% | 13만 |
|---|
| 2026.01.13 | ₩11,037 | ₩11,587 | ₩10,460 | ₩10,863 | -1.58% | 20.8만 |
|---|
| 2026.01.12 | ₩11,345 | ₩11,533 | ₩10,849 | ₩11,037 | -2.72% | 18.6만 |
|---|
| 2026.01.09 | ₩10,943 | ₩11,667 | ₩10,889 | ₩11,278 | +3.06% | 13.4만 |
|---|
| 2026.01.08 | ₩11,171 | ₩11,399 | ₩10,340 | ₩10,608 | -5.04% | 17만 |
|---|
| 2026.01.07 | ₩12,070 | ₩12,351 | ₩11,131 | ₩11,372 | -5.78% | 12.2만 |
|---|
| 2026.01.06 | ₩11,587 | ₩12,190 | ₩11,158 | ₩11,654 | +0.58% | 18.1만 |
|---|
| 2026.01.05 | ₩12,512 | ₩12,700 | ₩11,439 | ₩11,842 | -5.36% | 17.9만 |
|---|
| 2026.01.02 | ₩12,137 | ₩12,579 | ₩12,070 | ₩12,391 | +2.10% | 2.1만 |
|---|
| 2025.12.31 | ₩12,472 | ₩12,472 | ₩12,070 | ₩12,137 | -2.69% | 2.3만 |
|---|
| 2025.12.30 | ₩12,217 | ₩12,673 | ₩12,123 | ₩12,660 | +3.62% | 5만 |
|---|
| 2025.12.29 | ₩12,311 | ₩12,512 | ₩12,043 | ₩12,217 | -0.76% | 4만 |
|---|
| 2025.12.26 | ₩12,619 | ₩12,754 | ₩12,351 | ₩12,539 | -0.64% | 2.4만 |
|---|
| 2025.12.24 | ₩13,183 | ₩13,196 | ₩12,807 | ₩12,982 | -1.53% | 1.6만 |
|---|
| 2025.12.23 | ₩12,740 | ₩13,303 | ₩12,740 | ₩13,263 | +4.11% | 3.6만 |
|---|
| 2025.12.22 | ₩13,210 | ₩13,250 | ₩12,740 | ₩12,901 | -2.34% | 3.8만 |
|---|
| 2025.12.19 | ₩12,445 | ₩13,196 | ₩12,445 | ₩13,196 | +6.03% | 2.8만 |
|---|
| 2025.12.18 | ₩12,284 | ₩12,579 | ₩12,070 | ₩12,499 | +1.75% | 2.1만 |
|---|
| 2025.12.17 | ₩12,150 | ₩12,646 | ₩12,029 | ₩12,284 | +1.10% | 5.6만 |
|---|
| 2025.12.16 | ₩11,761 | ₩12,298 | ₩11,640 | ₩11,949 | +1.60% | 5.7만 |
|---|
| 2025.12.15 | ₩12,445 | ₩12,445 | ₩11,587 | ₩11,801 | -5.17% | 5.5만 |
|---|
| 2025.12.12 | ₩12,968 | ₩13,303 | ₩12,432 | ₩12,539 | -3.31% | 4.4만 |
|---|
| 2025.12.11 | ₩12,257 | ₩12,968 | ₩12,177 | ₩12,968 | +5.80% | 5.2만 |
|---|
| 2025.12.10 | ₩12,579 | ₩12,713 | ₩12,284 | ₩12,459 | -0.96% | 2.6만 |
|---|
| 2025.12.09 | ₩12,338 | ₩12,834 | ₩12,070 | ₩12,713 | +3.04% | 5.6만 |
|---|
| 2025.12.08 | ₩12,673 | ₩12,847 | ₩12,137 | ₩12,418 | -2.01% | 3.6만 |
|---|
| 2025.12.05 | ₩13,008 | ₩13,008 | ₩12,472 | ₩12,754 | -1.96% | 4.5만 |
|---|
| 2025.12.04 | ₩12,673 | ₩13,075 | ₩12,445 | ₩13,035 | +2.86% | 4.9만 |
|---|
| 2025.12.03 | ₩12,083 | ₩12,593 | ₩12,043 | ₩12,499 | +3.44% | 4.1만 |
|---|
| 2025.12.02 | ₩12,324 | ₩12,405 | ₩11,936 | ₩12,177 | -1.20% | 3.6만 |
|---|
| 2025.12.01 | ₩12,137 | ₩12,432 | ₩11,909 | ₩12,365 | +1.88% | 2.6만 |
|---|
| 2025.11.28 | ₩12,606 | ₩12,606 | ₩12,231 | ₩12,432 | -1.38% | 1.9만 |
|---|
| 2025.11.26 | ₩11,533 | ₩12,526 | ₩11,413 | ₩12,526 | +8.60% | 6.9만 |
|---|
| 2025.11.25 | ₩11,278 | ₩11,842 | ₩10,702 | ₩11,533 | +2.26% | 8만 |
|---|
| 2025.11.24 | ₩11,211 | ₩11,332 | ₩10,943 | ₩11,292 | +0.72% | 9.8만 |
|---|
| 2025.11.21 | ₩10,997 | ₩11,386 | ₩10,273 | ₩11,077 | +0.73% | 21.7만 |
|---|
| 2025.11.20 | ₩12,096 | ₩12,418 | ₩10,729 | ₩10,836 | -10.42% | 17.7만 |
|---|
| 2025.11.19 | ₩11,453 | ₩12,727 | ₩11,399 | ₩11,868 | +3.63% | 22.1만 |
|---|
| 2025.11.18 | ₩11,359 | ₩12,405 | ₩11,292 | ₩11,654 | +2.60% | 7만 |
|---|
| 2025.11.17 | ₩11,882 | ₩12,351 | ₩11,010 | ₩11,278 | -5.08% | 24.2만 |
|---|
| 2025.11.14 | ₩12,955 | ₩13,210 | ₩11,909 | ₩11,909 | -8.07% | 25.2만 |
|---|
| 2025.11.13 | ₩13,907 | ₩14,537 | ₩12,861 | ₩13,384 | -3.76% | 19만 |
|---|
| 2025.11.12 | ₩13,746 | ₩14,296 | ₩13,478 | ₩13,478 | -1.95% | 5.5만 |
|---|
| 2025.11.11 | ₩13,786 | ₩14,296 | ₩13,545 | ₩13,545 | -1.75% | 4만 |
|---|
| 2025.11.10 | ₩14,671 | ₩14,671 | ₩13,880 | ₩14,001 | -4.57% | 4.1만 |
|---|
| 2025.11.07 | ₩13,612 | ₩14,644 | ₩13,075 | ₩14,537 | +6.80% | 9만 |
|---|
| 2025.11.06 | ₩14,108 | ₩14,202 | ₩13,478 | ₩13,639 | -3.33% | 4.5만 |
|---|
| 2025.11.05 | ₩13,679 | ₩14,202 | ₩13,572 | ₩14,014 | +2.45% | 2.6만 |
|---|
| 2025.11.04 | ₩13,773 | ₩14,296 | ₩13,397 | ₩13,545 | -1.66% | 6.8만 |
|---|
| 2025.11.03 | ₩14,443 | ₩14,484 | ₩13,773 | ₩13,907 | -3.71% | 6만 |
|---|
| 2025.10.31 | ₩14,577 | ₩14,926 | ₩14,390 | ₩14,564 | -0.09% | 3.3만 |
|---|
| 2025.10.30 | ₩15,288 | ₩15,422 | ₩14,510 | ₩14,752 | -3.51% | 7만 |
|---|
| 2025.10.29 | ₩15,248 | ₩15,811 | ₩15,047 | ₩15,288 | +0.26% | 11.5만 |
|---|
| 2025.10.28 | ₩14,792 | ₩15,597 | ₩14,738 | ₩15,060 | +1.81% | 8.4만 |
|---|
| 2025.10.27 | ₩15,047 | ₩15,154 | ₩14,537 | ₩14,779 | -1.78% | 3.6만 |
|---|
| 2025.10.24 | ₩15,328 | ₩15,811 | ₩14,846 | ₩14,966 | -2.36% | 8.8만 |
|---|
| 2025.10.23 | ₩13,612 | ₩15,422 | ₩13,424 | ₩15,355 | +12.81% | 14.4만 |
|---|
| 2025.10.22 | ₩13,853 | ₩14,081 | ₩13,169 | ₩13,612 | -1.74% | 7.5만 |
|---|
| 2025.10.21 | ₩14,081 | ₩14,296 | ₩13,733 | ₩14,242 | +1.14% | 6.4만 |
|---|
| 2025.10.20 | ₩13,947 | ₩14,229 | ₩13,840 | ₩14,175 | +1.63% | 4.7만 |
|---|
| 2025.10.17 | ₩14,215 | ₩14,215 | ₩13,411 | ₩13,733 | -3.40% | 7.6만 |
|---|
| 2025.10.16 | ₩14,148 | ₩15,127 | ₩13,987 | ₩14,189 | +0.28% | 14만 |
|---|
| 2025.10.15 | ₩13,961 | ₩14,443 | ₩13,505 | ₩13,786 | -1.25% | 7.5만 |
|---|
| 2025.10.14 | ₩14,095 | ₩14,685 | ₩13,022 | ₩14,121 | +0.19% | 12.7만 |
|---|
| 2025.10.13 | ₩14,215 | ₩14,618 | ₩14,054 | ₩14,618 | +2.83% | 3.5만 |
|---|
| 2025.10.10 | ₩14,752 | ₩14,980 | ₩13,800 | ₩13,826 | -6.27% | 9.5만 |
|---|