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 | ₩12,100 | ₩12,275 | ₩11,926 | ₩12,208 | +0.89% | 4.6만 |
| 2026.10.08 | ₩12,181 | ₩12,435 | ₩11,538 | ₩11,873 | -2.53% | 7.6만 |
| 2026.10.07 | ₩12,409 | ₩12,435 | ₩12,060 | ₩12,194 | -1.73% | 3만 |
| 2026.10.06 | ₩12,261 | ₩12,663 | ₩12,074 | ₩12,395 | +1.09% | 3.1만 |
| 2026.10.05 | ₩12,636 | ₩12,636 | ₩12,087 | ₩12,261 | -2.97% | 4.2만 |
| 2026.10.02 | ₩12,851 | ₩12,945 | ₩12,301 | ₩12,610 | -1.88% | 7.1만 |
| 2026.10.01 | ₩12,543 | ₩12,837 | ₩12,342 | ₩12,677 | +1.07% | 8.1만 |
| 2026.09.30 | ₩12,355 | ₩12,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,663 |
| +2.49% |
| 6.9만 |
| 2026.09.29 | ₩12,141 | ₩12,569 | ₩11,926 | ₩12,301 | +1.32% | 6.1만 |
|---|
| 2026.09.28 | ₩12,730 | ₩12,730 | ₩12,114 | ₩12,141 | -4.63% | 4.5만 |
|---|
| 2026.09.25 | ₩12,717 | ₩12,717 | ₩12,315 | ₩12,422 | -2.32% | 6.2만 |
|---|
| 2026.09.24 | ₩12,717 | ₩12,837 | ₩12,476 | ₩12,690 | -0.21% | 4.1만 |
|---|
| 2026.09.23 | ₩12,864 | ₩13,266 | ₩12,610 | ₩12,851 | -0.10% | 5만 |
|---|
| 2026.09.22 | ₩12,744 | ₩12,985 | ₩12,677 | ₩12,878 | +1.05% | 6.7만 |
|---|
| 2026.09.21 | ₩13,065 | ₩13,266 | ₩12,690 | ₩12,837 | -1.74% | 5.6만 |
|---|
| 2026.09.18 | ₩13,132 | ₩13,347 | ₩12,757 | ₩13,052 | -0.61% | 5만 |
|---|
| 2026.09.17 | ₩13,092 | ₩13,521 | ₩13,079 | ₩13,105 | +0.10% | 7.8만 |
|---|
| 2026.09.16 | ₩13,373 | ₩13,534 | ₩12,958 | ₩13,092 | -2.10% | 6.4만 |
|---|
| 2026.09.15 | ₩13,414 | ₩13,481 | ₩13,213 | ₩13,360 | -0.40% | 2.7만 |
|---|
| 2026.09.14 | ₩13,213 | ₩13,615 | ₩13,132 | ₩13,481 | +2.03% | 3.5만 |
|---|
| 2026.09.11 | ₩13,561 | ₩13,682 | ₩13,266 | ₩13,347 | -1.58% | 2.7만 |
|---|
| 2026.09.10 | ₩13,266 | ₩13,668 | ₩12,904 | ₩13,199 | -0.51% | 8.8만 |
|---|
| 2026.09.09 | ₩13,467 | ₩13,507 | ₩13,213 | ₩13,306 | -1.19% | 2.1만 |
|---|
| 2026.09.08 | ₩13,306 | ₩13,762 | ₩13,132 | ₩13,601 | +2.22% | 8.8만 |
|---|
| 2026.09.04 | ₩13,601 | ₩13,615 | ₩13,213 | ₩13,293 | -2.27% | 6.2만 |
|---|
| 2026.09.03 | ₩13,668 | ₩13,856 | ₩13,347 | ₩13,507 | -1.18% | 6.9만 |
|---|
| 2026.09.02 | ₩13,722 | ₩13,829 | ₩13,615 | ₩13,735 | +0.10% | 4.1만 |
|---|
| 2026.09.01 | ₩13,521 | ₩13,909 | ₩13,333 | ₩13,762 | +1.78% | 15.9만 |
|---|
| 2026.08.31 | ₩13,574 | ₩13,883 | ₩13,347 | ₩13,682 | +0.79% | 6.3만 |
|---|
| 2026.08.28 | ₩13,869 | ₩13,883 | ₩13,226 | ₩13,534 | -2.42% | 15만 |
|---|
| 2026.08.27 | ₩14,660 | ₩14,660 | ₩13,682 | ₩13,695 | -6.58% | 27.7만 |
|---|
| 2026.08.26 | ₩14,472 | ₩14,633 | ₩14,271 | ₩14,459 | -0.09% | 6.8만 |
|---|
| 2026.08.25 | ₩14,512 | ₩14,740 | ₩14,419 | ₩14,419 | -0.65% | 5.1만 |
|---|
| 2026.08.24 | ₩15,089 | ₩15,089 | ₩14,419 | ₩14,486 | -4.00% | 7.1만 |
|---|
| 2026.08.21 | ₩15,249 | ₩15,544 | ₩15,035 | ₩15,290 | +0.26% | 8.6만 |
|---|
| 2026.08.20 | ₩14,419 | ₩15,544 | ₩14,419 | ₩15,209 | +5.48% | 15.9만 |
|---|
| 2026.08.19 | ₩14,472 | ₩14,807 | ₩13,963 | ₩14,539 | +0.46% | 10.3만 |
|---|
| 2026.08.18 | ₩14,499 | ₩14,740 | ₩14,151 | ₩14,445 | -0.37% | 8.4만 |
|---|
| 2026.08.17 | ₩14,512 | ₩15,397 | ₩14,486 | ₩14,861 | +2.40% | 17만 |
|---|
| 2026.08.14 | ₩15,075 | ₩15,075 | ₩14,244 | ₩14,405 | -4.44% | 7.7만 |
|---|
| 2026.08.13 | ₩14,352 | ₩15,839 | ₩14,285 | ₩15,008 | +4.58% | 20.7만 |
|---|
| 2026.08.12 | ₩14,593 | ₩14,727 | ₩14,244 | ₩14,405 | -1.29% | 6.9만 |
|---|
| 2026.08.11 | ₩14,660 | ₩14,968 | ₩13,936 | ₩14,472 | -1.28% | 13.4만 |
|---|
| 2026.08.10 | ₩15,330 | ₩15,330 | ₩14,419 | ₩14,432 | -5.86% | 5.6만 |
|---|
| 2026.08.07 | ₩14,218 | ₩16,040 | ₩14,097 | ₩15,276 | +7.45% | 30.4만 |
|---|
| 2026.08.06 | ₩14,137 | ₩14,646 | ₩13,936 | ₩14,043 | -0.66% | 4만 |
|---|
| 2026.08.05 | ₩14,807 | ₩14,901 | ₩14,352 | ₩14,352 | -3.08% | 2.3만 |
|---|
| 2026.08.04 | ₩14,740 | ₩15,129 | ₩14,740 | ₩14,794 | +0.36% | 4.6만 |
|---|
| 2026.08.03 | ₩14,218 | ₩14,794 | ₩13,856 | ₩14,539 | +2.26% | 8.5만 |
|---|
| 2026.07.31 | ₩14,204 | ₩14,633 | ₩13,963 | ₩14,352 | +1.04% | 4.9만 |
|---|
| 2026.07.30 | ₩14,030 | ₩14,338 | ₩13,936 | ₩14,325 | +2.10% | 2.3만 |
|---|
| 2026.07.29 | ₩14,204 | ₩14,445 | ₩13,574 | ₩13,775 | -3.02% | 10.3만 |
|---|
| 2026.07.28 | ₩14,740 | ₩14,740 | ₩13,883 | ₩14,057 | -4.64% | 7.1만 |
|---|
| 2026.07.27 | ₩14,740 | ₩14,874 | ₩13,990 | ₩14,767 | +0.18% | 7.7만 |
|---|
| 2026.07.24 | ₩14,553 | ₩14,727 | ₩14,271 | ₩14,352 | -1.38% | 3.1만 |
|---|
| 2026.07.23 | ₩14,311 | ₩14,807 | ₩14,057 | ₩14,472 | +1.12% | 7.1만 |
|---|
| 2026.07.22 | ₩14,995 | ₩15,370 | ₩14,285 | ₩14,660 | -2.23% | 8.7만 |
|---|
| 2026.07.21 | ₩14,432 | ₩15,236 | ₩14,392 | ₩14,780 | +2.41% | 3.5만 |
|---|
| 2026.07.20 | ₩14,285 | ₩14,499 | ₩14,070 | ₩14,271 | -0.09% | 6.6만 |
|---|
| 2026.07.17 | ₩14,271 | ₩14,499 | ₩14,070 | ₩14,218 | -0.38% | 13.3만 |
|---|
| 2026.07.16 | ₩14,472 | ₩15,236 | ₩14,003 | ₩14,311 | -1.11% | 17만 |
|---|
| 2026.07.15 | ₩15,102 | ₩15,424 | ₩14,137 | ₩14,365 | -4.88% | 5.3만 |
|---|
| 2026.07.14 | ₩15,075 | ₩15,705 | ₩14,888 | ₩15,102 | +0.18% | 7.9만 |
|---|
| 2026.07.13 | ₩15,718 | ₩16,214 | ₩14,754 | ₩15,075 | -4.09% | 7.6만 |
|---|
| 2026.07.10 | ₩16,107 | ₩16,643 | ₩15,785 | ₩16,281 | +1.08% | 5.3만 |
|---|
| 2026.07.09 | ₩13,976 | ₩17,246 | ₩13,896 | ₩16,000 | +14.48% | 23.7만 |
|---|
| 2026.07.08 | ₩13,883 | ₩14,137 | ₩13,467 | ₩13,802 | -0.58% | 3.9만 |
|---|
| 2026.07.07 | ₩14,754 | ₩14,995 | ₩13,601 | ₩13,883 | -5.90% | 9.4만 |
|---|
| 2026.07.06 | ₩15,276 | ₩15,651 | ₩14,754 | ₩14,874 | -2.63% | 6.4만 |
|---|
| 2026.07.02 | ₩16,241 | ₩16,241 | ₩15,075 | ₩15,196 | -6.44% | 7.8만 |
|---|
| 2026.07.01 | ₩15,745 | ₩17,018 | ₩15,531 | ₩16,563 | +5.19% | 8.8만 |
|---|
| 2026.06.30 | ₩14,727 | ₩16,616 | ₩14,687 | ₩15,330 | +4.09% | 14.3만 |
|---|
| 2026.06.29 | ₩15,209 | ₩15,209 | ₩14,204 | ₩14,794 | -2.73% | 6.3만 |
|---|
| 2026.06.26 | ₩14,687 | ₩15,464 | ₩14,579 | ₩15,223 | +3.65% | 3.7만 |
|---|
| 2026.06.25 | ₩14,740 | ₩15,075 | ₩14,298 | ₩14,687 | -0.36% | 3.1만 |
|---|
| 2026.06.24 | ₩14,888 | ₩15,156 | ₩14,084 | ₩14,352 | -3.60% | 4.4만 |
|---|
| 2026.06.23 | ₩14,472 | ₩14,821 | ₩14,271 | ₩14,566 | +0.65% | 5.6만 |
|---|
| 2026.06.22 | ₩15,705 | ₩15,718 | ₩14,539 | ₩14,646 | -6.74% | 8만 |
|---|
| 2026.06.18 | ₩16,000 | ₩16,415 | ₩15,316 | ₩15,732 | -1.68% | 4만 |
|---|
| 2026.06.17 | ₩16,710 | ₩16,871 | ₩15,732 | ₩16,040 | -4.01% | 8.2만 |
|---|
| 2026.06.16 | ₩14,633 | ₩17,219 | ₩14,486 | ₩16,402 | +12.09% | 33.2만 |
|---|
| 2026.06.15 | ₩13,320 | ₩14,258 | ₩13,280 | ₩13,829 | +3.82% | 7.1만 |
|---|
| 2026.06.12 | ₩13,574 | ₩13,909 | ₩13,012 | ₩13,226 | -2.57% | 3.2만 |
|---|
| 2026.06.11 | ₩13,199 | ₩13,708 | ₩13,146 | ₩13,440 | +1.83% | 4.9만 |
|---|
| 2026.06.10 | ₩12,904 | ₩13,373 | ₩12,904 | ₩12,958 | +0.42% | 3.8만 |
|---|
| 2026.06.09 | ₩13,829 | ₩14,218 | ₩12,717 | ₩13,052 | -5.62% | 10.9만 |
|---|
| 2026.06.08 | ₩14,218 | ₩14,352 | ₩13,628 | ₩13,842 | -2.64% | 6만 |
|---|
| 2026.06.05 | ₩14,807 | ₩15,129 | ₩13,628 | ₩13,936 | -5.88% | 10.3만 |
|---|
| 2026.06.04 | ₩14,861 | ₩15,249 | ₩14,660 | ₩14,780 | -0.54% | 2.9만 |
|---|
| 2026.06.03 | ₩16,000 | ₩16,013 | ₩14,633 | ₩14,861 | -7.12% | 8.6만 |
|---|
| 2026.06.02 | ₩16,281 | ₩16,750 | ₩15,973 | ₩16,013 | -1.65% | 6만 |
|---|
| 2026.06.01 | ₩15,772 | ₩16,871 | ₩15,705 | ₩16,268 | +3.14% | 17.2만 |
|---|
| 2026.05.29 | ₩15,022 | ₩16,067 | ₩15,022 | ₩15,826 | +5.35% | 14.5만 |
|---|
| 2026.05.28 | ₩14,754 | ₩15,383 | ₩14,606 | ₩14,861 | +0.73% | 11.1만 |
|---|
| 2026.05.27 | ₩14,727 | ₩15,075 | ₩14,338 | ₩15,062 | +2.27% | 9.5만 |
|---|
| 2026.05.26 | ₩14,794 | ₩15,008 | ₩14,673 | ₩14,727 | -0.45% | 2.9만 |
|---|
| 2026.05.22 | ₩14,472 | ₩15,075 | ₩14,472 | ₩14,767 | +2.04% | 5.2만 |
|---|
| 2026.05.21 | ₩14,646 | ₩14,740 | ₩14,352 | ₩14,606 | -0.27% | 2.7만 |
|---|
| 2026.05.20 | ₩14,459 | ₩14,606 | ₩14,124 | ₩14,512 | +0.37% | 2.6만 |
|---|
| 2026.05.19 | ₩14,700 | ₩14,767 | ₩14,271 | ₩14,378 | -2.19% | 2.4만 |
|---|
| 2026.05.18 | ₩14,352 | ₩15,142 | ₩14,070 | ₩14,727 | +2.61% | 8.8만 |
|---|
| 2026.05.15 | ₩14,365 | ₩14,727 | ₩14,084 | ₩14,365 | 0.00% | 3.7만 |
|---|
| 2026.05.14 | ₩16,321 | ₩16,321 | ₩14,325 | ₩14,780 | -9.44% | 21만 |
|---|
| 2026.05.13 | ₩15,330 | ₩15,531 | ₩14,352 | ₩15,169 | -1.05% | 11.6만 |
|---|
| 2026.05.12 | ₩14,043 | ₩15,410 | ₩13,856 | ₩15,276 | +8.78% | 11.2만 |
|---|
| 2026.05.11 | ₩15,276 | ₩15,276 | ₩14,124 | ₩14,124 | -7.54% | 9.1만 |
|---|
| 2026.05.08 | ₩14,593 | ₩15,410 | ₩14,338 | ₩15,303 | +4.87% | 6.8만 |
|---|
| 2026.05.07 | ₩14,660 | ₩15,383 | ₩14,030 | ₩14,405 | -1.74% | 9.8만 |
|---|
| 2026.05.06 | ₩13,574 | ₩15,075 | ₩13,454 | ₩14,338 | +5.63% | 25.2만 |
|---|
| 2026.05.05 | ₩12,275 | ₩13,655 | ₩12,181 | ₩13,239 | +7.86% | 23만 |
|---|
| 2026.05.04 | ₩12,891 | ₩13,038 | ₩12,194 | ₩12,208 | -5.30% | 5.3만 |
|---|
| 2026.05.01 | ₩13,400 | ₩13,481 | ₩12,690 | ₩13,052 | -2.60% | 3.7만 |
|---|
| 2026.04.30 | ₩12,154 | ₩13,400 | ₩11,832 | ₩13,146 | +8.16% | 10.7만 |
|---|
| 2026.04.29 | ₩11,457 | ₩12,368 | ₩11,028 | ₩12,060 | +5.26% | 12.8만 |
|---|
| 2026.04.28 | ₩12,556 | ₩13,226 | ₩11,390 | ₩11,404 | -9.18% | 39만 |
|---|
| 2026.04.27 | ₩11,899 | ₩12,100 | ₩11,618 | ₩11,739 | -1.35% | 3.7만 |
|---|
| 2026.04.24 | ₩11,605 | ₩12,221 | ₩11,605 | ₩12,033 | +3.70% | 3.1만 |
|---|
| 2026.04.23 | ₩12,114 | ₩12,127 | ₩11,484 | ₩11,980 | -1.11% | 3.6만 |
|---|
| 2026.04.22 | ₩12,328 | ₩12,529 | ₩12,100 | ₩12,261 | -0.54% | 3.9만 |
|---|
| 2026.04.21 | ₩11,966 | ₩12,529 | ₩11,926 | ₩12,100 | +1.12% | 2.2만 |
|---|
| 2026.04.20 | ₩12,154 | ₩12,328 | ₩11,806 | ₩12,047 | -0.88% | 4.8만 |
|---|
| 2026.04.17 | ₩11,899 | ₩12,717 | ₩11,832 | ₩12,315 | +3.49% | 6.4만 |
|---|
| 2026.04.16 | ₩12,060 | ₩12,060 | ₩11,698 | ₩11,752 | -2.56% | 2.7만 |
|---|
| 2026.04.15 | ₩11,779 | ₩12,060 | ₩11,658 | ₩11,926 | +1.25% | 3.6만 |
|---|
| 2026.04.14 | ₩11,631 | ₩11,725 | ₩11,484 | ₩11,645 | +0.12% | 2.1만 |
|---|
| 2026.04.13 | ₩11,109 | ₩11,591 | ₩11,109 | ₩11,404 | +2.65% | 2만 |
|---|
| 2026.04.10 | ₩11,296 | ₩11,551 | ₩11,203 | ₩11,323 | +0.24% | 3.8만 |
|---|
| 2026.04.09 | ₩11,082 | ₩11,243 | ₩11,055 | ₩11,203 | +1.09% | 1.4만 |
|---|
| 2026.04.08 | ₩11,377 | ₩11,578 | ₩11,055 | ₩11,082 | -2.59% | 3.5만 |
|---|
| 2026.04.07 | ₩10,774 | ₩11,069 | ₩10,720 | ₩11,015 | +2.24% | 4.8만 |
|---|
| 2026.04.06 | ₩11,042 | ₩11,390 | ₩10,921 | ₩10,921 | -1.09% | 2.9만 |
|---|
| 2026.04.02 | ₩10,144 | ₩11,055 | ₩10,104 | ₩11,055 | +8.98% | 5.5만 |
|---|
| 2026.04.01 | ₩10,439 | ₩10,734 | ₩10,278 | ₩10,492 | +0.51% | 3.9만 |
|---|
| 2026.03.31 | ₩9,849 | ₩10,640 | ₩9,595 | ₩10,492 | +6.53% | 6.7만 |
|---|
| 2026.03.30 | ₩10,251 | ₩10,318 | ₩9,474 | ₩9,648 | -5.88% | 7.1만 |
|---|
| 2026.03.27 | ₩10,720 | ₩10,961 | ₩10,318 | ₩10,345 | -3.50% | 5.7만 |
|---|
| 2026.03.26 | ₩11,203 | ₩11,310 | ₩10,720 | ₩10,801 | -3.59% | 3만 |
|---|
| 2026.03.25 | ₩11,444 | ₩11,497 | ₩11,270 | ₩11,377 | -0.59% | 1.1만 |
|---|
| 2026.03.24 | ₩11,390 | ₩11,564 | ₩11,055 | ₩11,310 | -0.71% | 3.3만 |
|---|
| 2026.03.23 | ₩11,337 | ₩11,390 | ₩11,055 | ₩11,283 | -0.47% | 2.8만 |
|---|
| 2026.03.20 | ₩11,122 | ₩11,658 | ₩10,921 | ₩11,095 | -0.24% | 4.1만 |
|---|
| 2026.03.19 | ₩10,787 | ₩11,055 | ₩10,559 | ₩11,015 | +2.11% | 9.3만 |
|---|
| 2026.03.18 | ₩10,479 | ₩10,760 | ₩10,425 | ₩10,439 | -0.38% | 5.5만 |
|---|
| 2026.03.17 | ₩10,452 | ₩10,827 | ₩10,412 | ₩10,626 | +1.67% | 2.3만 |
|---|
| 2026.03.16 | ₩10,787 | ₩10,827 | ₩10,385 | ₩10,412 | -3.48% | 6.6만 |
|---|
| 2026.03.13 | ₩10,613 | ₩10,841 | ₩10,466 | ₩10,680 | +0.63% | 5.5만 |
|---|
| 2026.03.12 | ₩10,935 | ₩11,109 | ₩10,613 | ₩10,680 | -2.33% | 5.9만 |
|---|
| 2026.03.11 | ₩11,350 | ₩11,390 | ₩10,894 | ₩10,935 | -3.66% | 8.4만 |
|---|
| 2026.03.10 | ₩10,921 | ₩11,631 | ₩10,921 | ₩11,417 | +4.54% | 4.3만 |
|---|
| 2026.03.09 | ₩10,720 | ₩11,109 | ₩10,479 | ₩10,988 | +2.50% | 4.5만 |
|---|
| 2026.03.06 | ₩10,975 | ₩11,095 | ₩10,720 | ₩10,720 | -2.32% | 4.7만 |
|---|
| 2026.03.05 | ₩11,229 | ₩11,390 | ₩10,854 | ₩11,055 | -1.55% | 2.5만 |
|---|
| 2026.03.04 | ₩11,015 | ₩11,390 | ₩11,015 | ₩11,095 | +0.73% | 2.9만 |
|---|
| 2026.03.03 | ₩11,296 | ₩11,511 | ₩10,801 | ₩11,069 | -2.02% | 5.7만 |
|---|
| 2026.03.02 | ₩11,189 | ₩11,806 | ₩11,189 | ₩11,605 | +3.71% | 7.4만 |
|---|
| 2026.02.27 | ₩11,256 | ₩11,712 | ₩10,988 | ₩11,350 | +0.83% | 5.5만 |
|---|
| 2026.02.26 | ₩11,685 | ₩11,899 | ₩11,216 | ₩11,283 | -3.44% | 4.3만 |
|---|
| 2026.02.25 | ₩11,457 | ₩11,913 | ₩11,404 | ₩11,899 | +3.86% | 2.2만 |
|---|
| 2026.02.24 | ₩11,390 | ₩11,846 | ₩11,390 | ₩11,712 | +2.82% | 2.7만 |
|---|
| 2026.02.23 | ₩11,725 | ₩11,779 | ₩11,390 | ₩11,484 | -2.06% | 3.7만 |
|---|
| 2026.02.20 | ₩11,779 | ₩12,194 | ₩11,444 | ₩11,966 | +1.59% | 3.9만 |
|---|
| 2026.02.19 | ₩11,538 | ₩11,899 | ₩11,404 | ₩11,779 | +2.09% | 1.9만 |
|---|
| 2026.02.18 | ₩11,564 | ₩12,007 | ₩11,538 | ₩11,578 | +0.12% | 1.8만 |
|---|
| 2026.02.17 | ₩11,806 | ₩12,248 | ₩11,417 | ₩11,672 | -1.14% | 3.4만 |
|---|
| 2026.02.13 | ₩11,162 | ₩12,248 | ₩11,015 | ₩11,966 | +7.20% | 7.2만 |
|---|
| 2026.02.12 | ₩11,028 | ₩11,631 | ₩10,559 | ₩11,229 | +1.82% | 7.1만 |
|---|
| 2026.02.11 | ₩11,323 | ₩11,538 | ₩10,720 | ₩10,720 | -5.33% | 6.6만 |
|---|
| 2026.02.10 | ₩11,229 | ₩11,993 | ₩11,229 | ₩11,511 | +2.51% | 5.4만 |
|---|
| 2026.02.09 | ₩11,203 | ₩11,524 | ₩10,961 | ₩11,337 | +1.20% | 6.3만 |
|---|
| 2026.02.06 | ₩11,216 | ₩11,511 | ₩10,921 | ₩11,136 | -0.72% | 9.6만 |
|---|
| 2026.02.05 | ₩11,511 | ₩11,953 | ₩10,774 | ₩10,935 | -5.01% | 15만 |
|---|
| 2026.02.04 | ₩11,953 | ₩12,087 | ₩11,404 | ₩11,752 | -1.68% | 4.8만 |
|---|
| 2026.02.03 | ₩12,476 | ₩12,677 | ₩11,806 | ₩12,100 | -3.01% | 4.5만 |
|---|
| 2026.02.02 | ₩12,811 | ₩12,945 | ₩12,449 | ₩12,569 | -1.88% | 5.1만 |
|---|
| 2026.01.30 | ₩13,534 | ₩14,017 | ₩12,650 | ₩12,730 | -5.94% | 8.8만 |
|---|
| 2026.01.29 | ₩13,963 | ₩14,445 | ₩13,266 | ₩13,454 | -3.65% | 17.3만 |
|---|
| 2026.01.28 | ₩12,998 | ₩13,548 | ₩12,650 | ₩13,253 | +1.96% | 12만 |
|---|
| 2026.01.27 | ₩12,342 | ₩13,400 | ₩11,966 | ₩12,985 | +5.21% | 13.2만 |
|---|
| 2026.01.26 | ₩11,806 | ₩12,730 | ₩11,752 | ₩12,181 | +3.18% | 20만 |
|---|
| 2026.01.23 | ₩11,698 | ₩11,926 | ₩11,444 | ₩11,631 | -0.57% | 5.2만 |
|---|
| 2026.01.22 | ₩11,095 | ₩11,806 | ₩11,069 | ₩11,605 | +4.59% | 7.1만 |
|---|
| 2026.01.21 | ₩11,363 | ₩11,698 | ₩10,935 | ₩10,988 | -3.30% | 10.9만 |
|---|
| 2026.01.20 | ₩11,926 | ₩12,100 | ₩11,109 | ₩11,149 | -6.52% | 9만 |
|---|
| 2026.01.16 | ₩11,216 | ₩12,261 | ₩10,988 | ₩11,980 | +6.81% | 17.3만 |
|---|
| 2026.01.15 | ₩10,734 | ₩11,256 | ₩10,653 | ₩11,109 | +3.50% | 8.9만 |
|---|
| 2026.01.14 | ₩10,921 | ₩11,323 | ₩10,573 | ₩10,707 | -1.96% | 13만 |
|---|
| 2026.01.13 | ₩11,028 | ₩11,578 | ₩10,452 | ₩10,854 | -1.58% | 20.8만 |
|---|
| 2026.01.12 | ₩11,337 | ₩11,524 | ₩10,841 | ₩11,028 | -2.72% | 18.6만 |
|---|
| 2026.01.09 | ₩10,935 | ₩11,658 | ₩10,881 | ₩11,270 | +3.06% | 13.4만 |
|---|
| 2026.01.08 | ₩11,162 | ₩11,390 | ₩10,332 | ₩10,600 | -5.04% | 17만 |
|---|
| 2026.01.07 | ₩12,060 | ₩12,342 | ₩11,122 | ₩11,363 | -5.78% | 12.2만 |
|---|
| 2026.01.06 | ₩11,578 | ₩12,181 | ₩11,149 | ₩11,645 | +0.58% | 18.1만 |
|---|
| 2026.01.05 | ₩12,502 | ₩12,690 | ₩11,430 | ₩11,832 | -5.36% | 17.9만 |
|---|
| 2026.01.02 | ₩12,127 | ₩12,569 | ₩12,060 | ₩12,382 | +2.10% | 2.1만 |
|---|
| 2025.12.31 | ₩12,462 | ₩12,462 | ₩12,060 | ₩12,127 | -2.69% | 2.3만 |
|---|
| 2025.12.30 | ₩12,208 | ₩12,663 | ₩12,114 | ₩12,650 | +3.62% | 5만 |
|---|
| 2025.12.29 | ₩12,301 | ₩12,502 | ₩12,033 | ₩12,208 | -0.76% | 4만 |
|---|
| 2025.12.26 | ₩12,610 | ₩12,744 | ₩12,342 | ₩12,529 | -0.64% | 2.4만 |
|---|
| 2025.12.24 | ₩13,172 | ₩13,186 | ₩12,797 | ₩12,971 | -1.53% | 1.6만 |
|---|
| 2025.12.23 | ₩12,730 | ₩13,293 | ₩12,730 | ₩13,253 | +4.11% | 3.6만 |
|---|
| 2025.12.22 | ₩13,199 | ₩13,239 | ₩12,730 | ₩12,891 | -2.34% | 3.8만 |
|---|
| 2025.12.19 | ₩12,435 | ₩13,186 | ₩12,435 | ₩13,186 | +6.03% | 2.8만 |
|---|
| 2025.12.18 | ₩12,275 | ₩12,569 | ₩12,060 | ₩12,489 | +1.75% | 2.1만 |
|---|
| 2025.12.17 | ₩12,141 | ₩12,636 | ₩12,020 | ₩12,275 | +1.10% | 5.6만 |
|---|
| 2025.12.16 | ₩11,752 | ₩12,288 | ₩11,631 | ₩11,940 | +1.60% | 5.7만 |
|---|
| 2025.12.15 | ₩12,435 | ₩12,435 | ₩11,578 | ₩11,792 | -5.17% | 5.5만 |
|---|
| 2025.12.12 | ₩12,958 | ₩13,293 | ₩12,422 | ₩12,529 | -3.31% | 4.4만 |
|---|
| 2025.12.11 | ₩12,248 | ₩12,958 | ₩12,167 | ₩12,958 | +5.80% | 5.2만 |
|---|
| 2025.12.10 | ₩12,569 | ₩12,703 | ₩12,275 | ₩12,449 | -0.96% | 2.6만 |
|---|
| 2025.12.09 | ₩12,328 | ₩12,824 | ₩12,060 | ₩12,703 | +3.04% | 5.6만 |
|---|
| 2025.12.08 | ₩12,663 | ₩12,837 | ₩12,127 | ₩12,409 | -2.01% | 3.6만 |
|---|
| 2025.12.05 | ₩12,998 | ₩12,998 | ₩12,462 | ₩12,744 | -1.96% | 4.5만 |
|---|
| 2025.12.04 | ₩12,663 | ₩13,065 | ₩12,435 | ₩13,025 | +2.86% | 4.9만 |
|---|
| 2025.12.03 | ₩12,074 | ₩12,583 | ₩12,033 | ₩12,489 | +3.44% | 4.1만 |
|---|
| 2025.12.02 | ₩12,315 | ₩12,395 | ₩11,926 | ₩12,167 | -1.20% | 3.6만 |
|---|
| 2025.12.01 | ₩12,127 | ₩12,422 | ₩11,899 | ₩12,355 | +1.88% | 2.6만 |
|---|
| 2025.11.28 | ₩12,596 | ₩12,596 | ₩12,221 | ₩12,422 | -1.38% | 1.9만 |
|---|
| 2025.11.26 | ₩11,524 | ₩12,516 | ₩11,404 | ₩12,516 | +8.60% | 6.9만 |
|---|
| 2025.11.25 | ₩11,270 | ₩11,832 | ₩10,693 | ₩11,524 | +2.26% | 8만 |
|---|
| 2025.11.24 | ₩11,203 | ₩11,323 | ₩10,935 | ₩11,283 | +0.72% | 9.8만 |
|---|
| 2025.11.21 | ₩10,988 | ₩11,377 | ₩10,265 | ₩11,069 | +0.73% | 21.7만 |
|---|
| 2025.11.20 | ₩12,087 | ₩12,409 | ₩10,720 | ₩10,827 | -10.42% | 17.7만 |
|---|
| 2025.11.19 | ₩11,444 | ₩12,717 | ₩11,390 | ₩11,859 | +3.63% | 22.1만 |
|---|
| 2025.11.18 | ₩11,350 | ₩12,395 | ₩11,283 | ₩11,645 | +2.60% | 7만 |
|---|
| 2025.11.17 | ₩11,873 | ₩12,342 | ₩11,002 | ₩11,270 | -5.08% | 24.2만 |
|---|
| 2025.11.14 | ₩12,945 | ₩13,199 | ₩11,899 | ₩11,899 | -8.07% | 25.2만 |
|---|
| 2025.11.13 | ₩13,896 | ₩14,526 | ₩12,851 | ₩13,373 | -3.76% | 19만 |
|---|
| 2025.11.12 | ₩13,735 | ₩14,285 | ₩13,467 | ₩13,467 | -1.95% | 5.5만 |
|---|
| 2025.11.11 | ₩13,775 | ₩14,285 | ₩13,534 | ₩13,534 | -1.75% | 4만 |
|---|
| 2025.11.10 | ₩14,660 | ₩14,660 | ₩13,869 | ₩13,990 | -4.57% | 4.1만 |
|---|
| 2025.11.07 | ₩13,601 | ₩14,633 | ₩13,065 | ₩14,526 | +6.80% | 9만 |
|---|
| 2025.11.06 | ₩14,097 | ₩14,191 | ₩13,467 | ₩13,628 | -3.33% | 4.5만 |
|---|
| 2025.11.05 | ₩13,668 | ₩14,191 | ₩13,561 | ₩14,003 | +2.45% | 2.6만 |
|---|
| 2025.11.04 | ₩13,762 | ₩14,285 | ₩13,387 | ₩13,534 | -1.66% | 6.8만 |
|---|
| 2025.11.03 | ₩14,432 | ₩14,472 | ₩13,762 | ₩13,896 | -3.71% | 6만 |
|---|
| 2025.10.31 | ₩14,566 | ₩14,914 | ₩14,378 | ₩14,553 | -0.09% | 3.3만 |
|---|
| 2025.10.30 | ₩15,276 | ₩15,410 | ₩14,499 | ₩14,740 | -3.51% | 7만 |
|---|
| 2025.10.29 | ₩15,236 | ₩15,799 | ₩15,035 | ₩15,276 | +0.26% | 11.5만 |
|---|
| 2025.10.28 | ₩14,780 | ₩15,584 | ₩14,727 | ₩15,048 | +1.81% | 8.4만 |
|---|
| 2025.10.27 | ₩15,035 | ₩15,142 | ₩14,526 | ₩14,767 | -1.78% | 3.6만 |
|---|
| 2025.10.24 | ₩15,316 | ₩15,799 | ₩14,834 | ₩14,955 | -2.36% | 8.8만 |
|---|
| 2025.10.23 | ₩13,601 | ₩15,410 | ₩13,414 | ₩15,343 | +12.81% | 14.4만 |
|---|
| 2025.10.22 | ₩13,842 | ₩14,070 | ₩13,159 | ₩13,601 | -1.74% | 7.5만 |
|---|
| 2025.10.21 | ₩14,070 | ₩14,285 | ₩13,722 | ₩14,231 | +1.14% | 6.4만 |
|---|
| 2025.10.20 | ₩13,936 | ₩14,218 | ₩13,829 | ₩14,164 | +1.63% | 4.7만 |
|---|
| 2025.10.17 | ₩14,204 | ₩14,204 | ₩13,400 | ₩13,722 | -3.40% | 7.6만 |
|---|
| 2025.10.16 | ₩14,137 | ₩15,115 | ₩13,976 | ₩14,177 | +0.28% | 14만 |
|---|
| 2025.10.15 | ₩13,950 | ₩14,432 | ₩13,494 | ₩13,775 | -1.25% | 7.5만 |
|---|
| 2025.10.14 | ₩14,084 | ₩14,673 | ₩13,012 | ₩14,110 | +0.19% | 12.7만 |
|---|
| 2025.10.13 | ₩14,204 | ₩14,606 | ₩14,043 | ₩14,606 | +2.83% | 3.5만 |
|---|
| 2025.10.10 | ₩14,740 | ₩14,968 | ₩13,789 | ₩13,816 | -6.27% | 9.5만 |
|---|