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 | ₩12,649 | ₩12,675 | ₩11,549 | ₩12,219 | -3.39% | 22.4만 |
| 2026.09.28–2026.10.02 | ₩12,743 | ₩12,957 | ₩11,938 | ₩12,622 | -0.95% | 32.7만 |
| 2026.09.21–2026.09.25 | ₩13,078 | ₩13,279 | ₩12,327 | ₩12,434 | -4.92% | 27.7만 |
| 2026.09.14–2026.09.18 | ₩13,225 | ₩13,628 | ₩12,769 | ₩13,064 | -1.22% | 25.4만 |
| 2026.09.08–2026.09.11 | ₩13,319 | ₩13,775 | ₩12,917 | ₩13,360 | +0.30% | 22.5만 |
| 2026.08.31–2026.09.04 | ₩13,588 | ₩13,923 | ₩13,225 | ₩13,306 | -2.07% | 39.4만 |
| 2026.08.24–2026.08.28 | ₩15,103 | ₩15,103 | ₩13,239 | ₩13,547 | -10.30% | 61.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,526 |
| ₩15,559 |
| ₩13,977 |
| ₩15,304 |
| +5.36% |
| 60.2만 |
| 2026.08.10–2026.08.14 | ₩15,345 | ₩15,854 | ₩13,950 | ₩14,419 | -6.03% | 54.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,231 | ₩16,056 | ₩13,869 | ₩15,291 | +7.45% | 49.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,755 | ₩14,889 | ₩13,588 | ₩14,366 | -2.64% | 32.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,298 | ₩15,385 | ₩14,070 | ₩14,366 | +0.47% | 29만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,734 | ₩16,230 | ₩14,017 | ₩14,231 | -9.55% | 51.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,291 | ₩17,263 | ₩13,480 | ₩16,297 | +6.58% | 48.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,224 | ₩17,035 | ₩14,218 | ₩15,211 | -0.09% | 37.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,720 | ₩15,734 | ₩14,097 | ₩15,237 | -3.07% | 24.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,333 | ₩17,236 | ₩13,292 | ₩15,747 | +18.11% | 52.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,231 | ₩14,366 | ₩12,729 | ₩13,239 | -6.97% | 28.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,787 | ₩16,887 | ₩13,641 | ₩13,950 | -11.64% | 45만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,808 | ₩16,082 | ₩14,352 | ₩15,841 | +6.97% | 38만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,366 | ₩15,157 | ₩14,084 | ₩14,781 | +2.89% | 21.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,291 | ₩16,337 | ₩13,869 | ₩14,379 | -5.96% | 56.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,903 | ₩15,425 | ₩12,193 | ₩15,318 | +18.71% | 70.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩11,911 | ₩13,494 | ₩11,039 | ₩13,064 | +9.68% | 69.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,166 | ₩12,541 | ₩11,495 | ₩12,045 | -0.99% | 17.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,120 | ₩12,729 | ₩11,120 | ₩12,327 | +10.86% | 16.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,052 | ₩11,589 | ₩10,731 | ₩11,334 | +2.55% | 16.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,261 | ₩11,066 | ₩9,483 | ₩11,066 | +7.84% | 23.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,348 | ₩11,576 | ₩10,328 | ₩10,355 | -8.75% | 15.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,798 | ₩11,669 | ₩10,395 | ₩11,106 | +2.86% | 27.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,731 | ₩11,643 | ₩10,476 | ₩10,690 | -0.38% | 28.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,200 | ₩11,817 | ₩10,731 | ₩10,731 | -4.19% | 23.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,737 | ₩11,924 | ₩10,999 | ₩11,361 | -3.20% | 18.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,817 | ₩12,260 | ₩11,415 | ₩11,978 | +1.36% | 11만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,213 | ₩12,260 | ₩10,570 | ₩11,978 | +6.82% | 32.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,823 | ₩12,957 | ₩10,784 | ₩11,146 | -13.08% | 39만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,817 | ₩14,459 | ₩11,763 | ₩12,743 | +7.83% | 71.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,938 | ₩12,112 | ₩10,945 | ₩11,643 | -2.47% | 32.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩11,348 | ₩12,273 | ₩10,462 | ₩11,991 | +5.67% | 78.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,515 | ₩12,702 | ₩10,342 | ₩11,281 | -9.86% | 78.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,313 | ₩12,675 | ₩12,045 | ₩12,394 | +0.65% | 13.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,212 | ₩13,306 | ₩12,354 | ₩12,541 | -5.08% | 11.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,447 | ₩13,199 | ₩11,589 | ₩13,199 | +6.03% | 21.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,675 | ₩13,306 | ₩12,072 | ₩12,541 | -1.06% | 21.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,139 | ₩13,078 | ₩11,911 | ₩12,756 | +5.08% | 19.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,213 | ₩12,608 | ₩10,704 | ₩12,434 | +10.89% | 26.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,884 | ₩12,729 | ₩10,275 | ₩11,079 | -6.77% | 92.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,674 | ₩14,674 | ₩11,911 | ₩11,911 | -18.83% | 57.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,446 | ₩14,647 | ₩13,078 | ₩14,540 | +0.65% | 28.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,050 | ₩15,814 | ₩14,392 | ₩14,567 | -3.21% | 33.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,950 | ₩15,814 | ₩13,172 | ₩14,969 | +7.31% | 41.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,218 | ₩15,130 | ₩13,024 | ₩13,735 | -3.40% | 45.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,755 | ₩14,983 | ₩13,802 | ₩13,829 | -6.27% | 9.5만 |
|---|