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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,636 | ₩12,663 | ₩11,538 | ₩12,208 | -3.39% | 22.4만 |
| 2026.09.28–2026.10.02 | ₩12,730 | ₩12,945 | ₩11,926 | ₩12,610 | -0.95% | 32.7만 |
| 2026.09.21–2026.09.25 | ₩13,065 | ₩13,266 | ₩12,315 | ₩12,422 | -4.92% | 27.7만 |
| 2026.09.14–2026.09.18 | ₩13,213 | ₩13,615 | ₩12,757 | ₩13,052 | -1.22% | 25.4만 |
| 2026.09.08–2026.09.11 | ₩13,306 | ₩13,762 | ₩12,904 | ₩13,347 | +0.30% | 22.5만 |
| 2026.08.31–2026.09.04 | ₩13,574 | ₩13,909 | ₩13,213 | ₩13,293 | -2.07% | 39.4만 |
| 2026.08.24–2026.08.28 | ₩15,089 | ₩15,089 | ₩13,226 | ₩13,534 | -10.30% | 61.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,544 |
| ₩13,963 |
| ₩15,290 |
| +5.36% |
| 60.2만 |
| 2026.08.10–2026.08.14 | ₩15,330 | ₩15,839 | ₩13,936 | ₩14,405 | -6.03% | 54.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,218 | ₩16,040 | ₩13,856 | ₩15,276 | +7.45% | 49.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,740 | ₩14,874 | ₩13,574 | ₩14,352 | -2.64% | 32.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,285 | ₩15,370 | ₩14,057 | ₩14,352 | +0.47% | 29만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,718 | ₩16,214 | ₩14,003 | ₩14,218 | -9.55% | 51.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,276 | ₩17,246 | ₩13,467 | ₩16,281 | +6.58% | 48.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,209 | ₩17,018 | ₩14,204 | ₩15,196 | -0.09% | 37.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,705 | ₩15,718 | ₩14,084 | ₩15,223 | -3.07% | 24.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,320 | ₩17,219 | ₩13,280 | ₩15,732 | +18.11% | 52.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,218 | ₩14,352 | ₩12,717 | ₩13,226 | -6.97% | 28.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,772 | ₩16,871 | ₩13,628 | ₩13,936 | -11.64% | 45만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,794 | ₩16,067 | ₩14,338 | ₩15,826 | +6.97% | 38만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,352 | ₩15,142 | ₩14,070 | ₩14,767 | +2.89% | 21.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,276 | ₩16,321 | ₩13,856 | ₩14,365 | -5.96% | 56.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,891 | ₩15,410 | ₩12,181 | ₩15,303 | +18.71% | 70.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩11,899 | ₩13,481 | ₩11,028 | ₩13,052 | +9.68% | 69.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,154 | ₩12,529 | ₩11,484 | ₩12,033 | -0.99% | 17.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,109 | ₩12,717 | ₩11,109 | ₩12,315 | +10.86% | 16.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,042 | ₩11,578 | ₩10,720 | ₩11,323 | +2.55% | 16.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,251 | ₩11,055 | ₩9,474 | ₩11,055 | +7.84% | 23.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,337 | ₩11,564 | ₩10,318 | ₩10,345 | -8.75% | 15.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,787 | ₩11,658 | ₩10,385 | ₩11,095 | +2.86% | 27.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,720 | ₩11,631 | ₩10,466 | ₩10,680 | -0.38% | 28.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,189 | ₩11,806 | ₩10,720 | ₩10,720 | -4.19% | 23.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,725 | ₩11,913 | ₩10,988 | ₩11,350 | -3.20% | 18.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,806 | ₩12,248 | ₩11,404 | ₩11,966 | +1.36% | 11만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,203 | ₩12,248 | ₩10,559 | ₩11,966 | +6.82% | 32.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,811 | ₩12,945 | ₩10,774 | ₩11,136 | -13.08% | 39만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,806 | ₩14,445 | ₩11,752 | ₩12,730 | +7.83% | 71.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,926 | ₩12,100 | ₩10,935 | ₩11,631 | -2.47% | 32.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩11,337 | ₩12,261 | ₩10,452 | ₩11,980 | +5.67% | 78.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,502 | ₩12,690 | ₩10,332 | ₩11,270 | -9.86% | 78.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,301 | ₩12,663 | ₩12,033 | ₩12,382 | +0.65% | 13.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,199 | ₩13,293 | ₩12,342 | ₩12,529 | -5.08% | 11.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,435 | ₩13,186 | ₩11,578 | ₩13,186 | +6.03% | 21.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,663 | ₩13,293 | ₩12,060 | ₩12,529 | -1.06% | 21.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,127 | ₩13,065 | ₩11,899 | ₩12,744 | +5.08% | 19.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,203 | ₩12,596 | ₩10,693 | ₩12,422 | +10.89% | 26.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,873 | ₩12,717 | ₩10,265 | ₩11,069 | -6.77% | 92.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,660 | ₩14,660 | ₩11,899 | ₩11,899 | -18.83% | 57.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,432 | ₩14,633 | ₩13,065 | ₩14,526 | +0.65% | 28.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,035 | ₩15,799 | ₩14,378 | ₩14,553 | -3.21% | 33.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,936 | ₩15,799 | ₩13,159 | ₩14,955 | +7.31% | 41.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,204 | ₩15,115 | ₩13,012 | ₩13,722 | -3.40% | 45.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,740 | ₩14,968 | ₩13,789 | ₩13,816 | -6.27% | 9.5만 |
|---|