시장 데이터를 불러오는 중
전체 종목
산미나 과거 주가
Sanmina Corporation - Common Stock · SANM · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sanmina Corporation - Common Stock · SANM · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩287,931 | ₩294,663 | ₩278,854 | ₩291,632 | +1.29% | 55.9만 |
| 2026.10.08 | ₩288,924 | ₩292,316 | ₩278,156 | ₩282,233 | -2.32% | 45.4만 |
| 2026.10.07 | ₩297,197 | ₩298,256 | ₩288,374 | ₩294,207 | -1.01% | 43.3만 |
| 2026.10.06 | ₩305,685 | ₩307,616 | ₩300,643 | ₩305,819 | +0.04% | 50.5만 |
| 2026.10.05 | ₩308,394 | ₩309,158 | ₩301,689 | ₩301,810 | -2.13% | 63.9만 |
| 2026.10.02 | ₩306,463 | ₩307,602 | ₩299,852 | ₩307,120 | +0.21% | 65.5만 |
| 2026.10.01 | ₩290,399 | ₩300,804 | ₩283,319 | ₩297,626 | +2.49% | 54만 |
| 2026.09.30 | ₩299,825 | ₩300,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩288,173 |
| -3.89% |
| 89.8만 |
| 2026.09.29 | ₩299,946 | ₩301,233 | ₩292,973 | ₩298,659 | -0.43% | 56.2만 |
|---|
| 2026.09.28 | ₩300,925 | ₩303,808 | ₩290,157 | ₩295,078 | -1.94% | 43.1만 |
|---|
| 2026.09.25 | ₩302,909 | ₩311,759 | ₩300,402 | ₩301,394 | -0.50% | 73.9만 |
|---|
| 2026.09.24 | ₩291,083 | ₩302,842 | ₩289,339 | ₩297,519 | +2.21% | 56.6만 |
|---|
| 2026.09.23 | ₩289,527 | ₩301,233 | ₩286,282 | ₩297,532 | +2.76% | 88.5만 |
|---|
| 2026.09.22 | ₩280,208 | ₩290,546 | ₩277,888 | ₩289,326 | +3.25% | 64.9만 |
|---|
| 2026.09.21 | ₩269,910 | ₩281,830 | ₩261,127 | ₩280,878 | +4.06% | 77.2만 |
|---|
| 2026.09.18 | ₩265,176 | ₩268,730 | ₩261,905 | ₩267,590 | +0.91% | 89.5만 |
|---|
| 2026.09.17 | ₩268,797 | ₩271,572 | ₩262,293 | ₩262,897 | -2.19% | 66만 |
|---|
| 2026.09.16 | ₩261,261 | ₩268,462 | ₩259,062 | ₩262,481 | +0.47% | 44.6만 |
|---|
| 2026.09.15 | ₩265,927 | ₩269,521 | ₩254,208 | ₩256,930 | -3.38% | 42.2만 |
|---|
| 2026.09.14 | ₩276,896 | ₩276,896 | ₩262,575 | ₩262,870 | -5.07% | 53.6만 |
|---|
| 2026.09.11 | ₩277,352 | ₩293,845 | ₩275,837 | ₩289,634 | +4.43% | 47.3만 |
|---|
| 2026.09.10 | ₩270,352 | ₩278,438 | ₩261,690 | ₩272,618 | +0.84% | 31만 |
|---|
| 2026.09.09 | ₩275,287 | ₩278,907 | ₩271,693 | ₩276,427 | +0.41% | 37.8만 |
|---|
| 2026.09.08 | ₩267,979 | ₩282,031 | ₩266,504 | ₩275,434 | +2.78% | 59.7만 |
|---|
| 2026.09.04 | ₩264,157 | ₩268,368 | ₩261,087 | ₩266,128 | +0.75% | 33만 |
|---|
| 2026.09.03 | ₩249,166 | ₩263,232 | ₩247,973 | ₩262,401 | +5.31% | 58.7만 |
|---|
| 2026.09.02 | ₩251,781 | ₩255,428 | ₩244,674 | ₩251,647 | -0.05% | 50.5만 |
|---|
| 2026.09.01 | ₩260,443 | ₩261,717 | ₩250,601 | ₩251,151 | -3.57% | 82.8만 |
|---|
| 2026.08.31 | ₩261,261 | ₩264,814 | ₩258,512 | ₩263,782 | +0.96% | 85만 |
|---|
| 2026.08.28 | ₩271,787 | ₩271,908 | ₩259,545 | ₩260,148 | -4.28% | 67.3만 |
|---|
| 2026.08.27 | ₩267,563 | ₩277,607 | ₩265,498 | ₩272,672 | +1.91% | 78.8만 |
|---|
| 2026.08.26 | ₩256,648 | ₩269,320 | ₩256,648 | ₩266,356 | +3.78% | 81.3만 |
|---|
| 2026.08.25 | ₩255,455 | ₩258,794 | ₩251,137 | ₩256,259 | +0.31% | 46.5만 |
|---|
| 2026.08.24 | ₩248,603 | ₩251,124 | ₩242,703 | ₩248,616 | +0.01% | 51만 |
|---|
| 2026.08.21 | ₩259,048 | ₩259,048 | ₩248,053 | ₩253,283 | -2.23% | 42.1만 |
|---|
| 2026.08.20 | ₩261,020 | ₩264,948 | ₩255,146 | ₩255,736 | -2.02% | 82.9만 |
|---|
| 2026.08.19 | ₩269,266 | ₩269,440 | ₩252,089 | ₩260,845 | -3.13% | 73.5만 |
|---|
| 2026.08.18 | ₩277,687 | ₩280,463 | ₩264,493 | ₩265,874 | -4.25% | 57.4만 |
|---|
| 2026.08.17 | ₩286,282 | ₩292,075 | ₩284,271 | ₩291,016 | +1.65% | 41만 |
|---|
| 2026.08.14 | ₩277,566 | ₩283,091 | ₩274,885 | ₩282,715 | +1.86% | 32.6만 |
|---|
| 2026.08.13 | ₩280,101 | ₩285,719 | ₩275,488 | ₩276,976 | -1.12% | 62.6만 |
|---|
| 2026.08.12 | ₩282,890 | ₩290,077 | ₩279,765 | ₩280,114 | -0.98% | 52만 |
|---|
| 2026.08.11 | ₩269,829 | ₩277,110 | ₩268,475 | ₩271,867 | +0.76% | 51.3만 |
|---|
| 2026.08.10 | ₩271,841 | ₩278,384 | ₩265,525 | ₩267,040 | -1.77% | 67.3만 |
|---|
| 2026.08.07 | ₩280,999 | ₩281,897 | ₩267,389 | ₩271,841 | -3.26% | 42.4만 |
|---|
| 2026.08.06 | ₩265,002 | ₩278,277 | ₩258,298 | ₩275,769 | +4.06% | 111.7만 |
|---|
| 2026.08.05 | ₩273,396 | ₩280,892 | ₩266,558 | ₩267,067 | -2.31% | 60.7만 |
|---|
| 2026.08.04 | ₩271,076 | ₩281,643 | ₩267,389 | ₩278,183 | +2.62% | 78.2만 |
|---|
| 2026.08.03 | ₩242,743 | ₩260,778 | ₩234,658 | ₩259,102 | +6.74% | 77.7만 |
|---|
| 2026.07.31 | ₩254,731 | ₩268,180 | ₩248,120 | ₩248,817 | -2.32% | 118만 |
|---|
| 2026.07.30 | ₩231,265 | ₩250,386 | ₩230,675 | ₩246,028 | +6.38% | 149만 |
|---|
| 2026.07.29 | ₩229,830 | ₩235,408 | ₩219,358 | ₩219,706 | -4.40% | 115.8만 |
|---|
| 2026.07.28 | ₩246,940 | ₩247,718 | ₩217,776 | ₩231,211 | -6.37% | 203.8만 |
|---|
| 2026.07.27 | ₩281,911 | ₩286,845 | ₩266,517 | ₩280,114 | -0.64% | 125.7만 |
|---|
| 2026.07.24 | ₩291,431 | ₩299,544 | ₩275,944 | ₩279,484 | -4.10% | 81.1만 |
|---|
| 2026.07.23 | ₩287,489 | ₩295,440 | ₩284,351 | ₩293,067 | +1.94% | 63.6만 |
|---|
| 2026.07.22 | ₩285,692 | ₩299,705 | ₩285,625 | ₩291,458 | +2.02% | 65.9만 |
|---|
| 2026.07.21 | ₩280,986 | ₩295,870 | ₩278,773 | ₩294,207 | +4.71% | 67.1만 |
|---|
| 2026.07.20 | ₩268,341 | ₩280,650 | ₩268,341 | ₩270,687 | +0.87% | 80.4만 |
|---|
| 2026.07.17 | ₩257,319 | ₩271,707 | ₩251,419 | ₩264,479 | +2.78% | 66.2만 |
|---|
| 2026.07.16 | ₩271,398 | ₩274,885 | ₩263,688 | ₩265,565 | -2.15% | 68.2만 |
|---|
| 2026.07.15 | ₩281,964 | ₩281,964 | ₩270,044 | ₩278,009 | -1.40% | 72.9만 |
|---|
| 2026.07.14 | ₩281,388 | ₩283,801 | ₩273,544 | ₩278,357 | -1.08% | 38.2만 |
|---|
| 2026.07.13 | ₩275,716 | ₩277,687 | ₩267,791 | ₩270,594 | -1.86% | 59.8만 |
|---|
| 2026.07.10 | ₩281,468 | ₩285,518 | ₩278,787 | ₩279,967 | -0.53% | 36.6만 |
|---|
| 2026.07.09 | ₩291,968 | ₩296,299 | ₩283,869 | ₩285,451 | -2.23% | 64.1만 |
|---|
| 2026.07.08 | ₩271,318 | ₩281,589 | ₩267,456 | ₩280,999 | +3.57% | 78.3만 |
|---|
| 2026.07.07 | ₩284,096 | ₩284,096 | ₩268,180 | ₩275,890 | -2.89% | 77.3만 |
|---|
| 2026.07.06 | ₩295,896 | ₩310,244 | ₩288,816 | ₩291,793 | -1.39% | 104.1만 |
|---|
| 2026.07.02 | ₩330,384 | ₩330,384 | ₩290,533 | ₩294,690 | -10.80% | 109.5만 |
|---|
| 2026.07.01 | ₩329,607 | ₩335,587 | ₩321,923 | ₩330,384 | +0.24% | 65.9만 |
|---|
| 2026.06.30 | ₩322,486 | ₩341,675 | ₩321,132 | ₩339,355 | +5.23% | 66.8만 |
|---|
| 2026.06.29 | ₩317,176 | ₩323,009 | ₩305,430 | ₩322,366 | +1.64% | 63.8만 |
|---|
| 2026.06.26 | ₩329,593 | ₩332,932 | ₩312,631 | ₩317,190 | -3.76% | 828.2만 |
|---|
| 2026.06.25 | ₩340,790 | ₩345,268 | ₩330,532 | ₩339,999 | -0.23% | 63만 |
|---|
| 2026.06.24 | ₩330,143 | ₩348,849 | ₩325,839 | ₩333,629 | +1.06% | 90.2만 |
|---|
| 2026.06.23 | ₩325,839 | ₩338,912 | ₩321,239 | ₩331,256 | +1.66% | 82.3만 |
|---|
| 2026.06.22 | ₩332,141 | ₩341,326 | ₩325,866 | ₩339,851 | +2.32% | 110.8만 |
|---|
| 2026.06.18 | ₩334,662 | ₩341,930 | ₩317,445 | ₩323,814 | -3.24% | 1043.9만 |
|---|
| 2026.06.17 | ₩341,849 | ₩344,611 | ₩321,132 | ₩325,530 | -4.77% | 91.6만 |
|---|
| 2026.06.16 | ₩351,705 | ₩351,705 | ₩333,053 | ₩333,951 | -5.05% | 69.7만 |
|---|
| 2026.06.15 | ₩359,562 | ₩361,426 | ₩347,052 | ₩348,393 | -3.11% | 60.1만 |
|---|
| 2026.06.12 | ₩331,175 | ₩343,860 | ₩327,850 | ₩342,198 | +3.33% | 59.2만 |
|---|
| 2026.06.11 | ₩316,452 | ₩333,375 | ₩312,617 | ₩331,175 | +4.65% | 51.5만 |
|---|
| 2026.06.10 | ₩318,383 | ₩333,200 | ₩308,407 | ₩310,177 | -2.58% | 68.9만 |
|---|
| 2026.06.09 | ₩347,065 | ₩349,412 | ₩307,147 | ₩324,981 | -6.36% | 91.1만 |
|---|
| 2026.06.08 | ₩351,316 | ₩351,316 | ₩333,522 | ₩337,840 | -3.84% | 87.4만 |
|---|
| 2026.06.05 | ₩361,775 | ₩363,344 | ₩337,437 | ₩338,014 | -6.57% | 61만 |
|---|
| 2026.06.04 | ₩364,188 | ₩382,612 | ₩360,541 | ₩375,626 | +3.14% | 65.8만 |
|---|
| 2026.06.03 | ₩374,004 | ₩387,091 | ₩367,997 | ₩379,099 | +1.36% | 98.2만 |
|---|
| 2026.06.02 | ₩359,080 | ₩374,420 | ₩357,712 | ₩373,253 | +3.95% | 55.5만 |
|---|
| 2026.06.01 | ₩345,188 | ₩361,533 | ₩340,857 | ₩355,178 | +2.89% | 82만 |
|---|
| 2026.05.29 | ₩355,741 | ₩360,434 | ₩343,364 | ₩348,272 | -2.10% | 163.5만 |
|---|
| 2026.05.28 | ₩350,779 | ₩362,700 | ₩338,685 | ₩352,965 | +0.62% | 92.6만 |
|---|
| 2026.05.27 | ₩357,015 | ₩357,015 | ₩335,225 | ₩351,074 | -1.66% | 73.9만 |
|---|
| 2026.05.26 | ₩344,142 | ₩352,362 | ₩331,202 | ₩348,594 | +1.29% | 88.4만 |
|---|
| 2026.05.22 | ₩319,134 | ₩330,827 | ₩317,793 | ₩330,451 | +3.55% | 78.1만 |
|---|
| 2026.05.21 | ₩304,384 | ₩316,452 | ₩302,655 | ₩314,253 | +3.24% | 83.7만 |
|---|
| 2026.05.20 | ₩305,444 | ₩318,906 | ₩303,580 | ₩309,989 | +1.49% | 77.1만 |
|---|
| 2026.05.19 | ₩300,871 | ₩305,310 | ₩286,242 | ₩301,300 | +0.14% | 85.1만 |
|---|
| 2026.05.18 | ₩317,418 | ₩317,418 | ₩295,253 | ₩301,890 | -4.89% | 64.5만 |
|---|
| 2026.05.15 | ₩314,817 | ₩320,261 | ₩306,262 | ₩315,567 | +0.24% | 85.5만 |
|---|
| 2026.05.14 | ₩321,990 | ₩327,461 | ₩314,253 | ₩324,551 | +0.80% | 84.6만 |
|---|
| 2026.05.13 | ₩323,894 | ₩327,180 | ₩314,039 | ₩319,966 | -1.21% | 68.9만 |
|---|
| 2026.05.12 | ₩324,216 | ₩324,444 | ₩303,030 | ₩316,238 | -2.46% | 83.2만 |
|---|
| 2026.05.11 | ₩327,676 | ₩339,878 | ₩326,053 | ₩329,110 | +0.44% | 77.8만 |
|---|
| 2026.05.08 | ₩322,486 | ₩342,224 | ₩316,814 | ₩333,013 | +3.26% | 113.9만 |
|---|
| 2026.05.07 | ₩321,306 | ₩323,573 | ₩308,407 | ₩317,914 | -1.06% | 119.4만 |
|---|
| 2026.05.06 | ₩308,407 | ₩320,140 | ₩295,092 | ₩319,872 | +3.72% | 146.8만 |
|---|
| 2026.05.05 | ₩294,971 | ₩304,384 | ₩291,673 | ₩297,532 | +0.87% | 66.6만 |
|---|
| 2026.05.04 | ₩301,703 | ₩301,770 | ₩280,919 | ₩290,358 | -3.76% | 68.8만 |
|---|
| 2026.05.01 | ₩293,818 | ₩307,066 | ₩289,916 | ₩299,383 | +1.89% | 81만 |
|---|
| 2026.04.30 | ₩286,671 | ₩293,295 | ₩276,105 | ₩292,075 | +1.89% | 119.1만 |
|---|
| 2026.04.29 | ₩291,874 | ₩293,711 | ₩274,978 | ₩279,806 | -4.13% | 154.6만 |
|---|
| 2026.04.28 | ₩274,858 | ₩309,158 | ₩270,862 | ₩288,910 | +5.11% | 323.4만 |
|---|
| 2026.04.27 | ₩265,002 | ₩265,002 | ₩245,505 | ₩252,196 | -4.83% | 192.2만 |
|---|
| 2026.04.24 | ₩246,726 | ₩259,504 | ₩240,692 | ₩257,667 | +4.43% | 124.8만 |
|---|
| 2026.04.23 | ₩235,998 | ₩242,663 | ₩232,834 | ₩241,389 | +2.28% | 55.1만 |
|---|
| 2026.04.22 | ₩235,516 | ₩237,715 | ₩231,077 | ₩236,267 | +0.32% | 62.1만 |
|---|
| 2026.04.21 | ₩235,489 | ₩239,860 | ₩231,265 | ₩233,397 | -0.89% | 66만 |
|---|
| 2026.04.20 | ₩233,317 | ₩240,437 | ₩231,305 | ₩235,274 | +0.84% | 76.1만 |
|---|
| 2026.04.17 | ₩230,367 | ₩236,615 | ₩229,294 | ₩233,437 | +1.33% | 104.2만 |
|---|
| 2026.04.16 | ₩205,667 | ₩231,104 | ₩204,273 | ₩226,572 | +10.16% | 132.1만 |
|---|
| 2026.04.15 | ₩206,405 | ₩208,188 | ₩202,945 | ₩206,914 | +0.25% | 43.1만 |
|---|
| 2026.04.14 | ₩207,840 | ₩209,904 | ₩202,892 | ₩207,129 | -0.34% | 40.3만 |
|---|
| 2026.04.13 | ₩196,965 | ₩206,244 | ₩195,905 | ₩205,828 | +4.50% | 45.1만 |
|---|
| 2026.04.10 | ₩192,915 | ₩199,057 | ₩190,207 | ₩198,131 | +2.70% | 39.5만 |
|---|
| 2026.04.09 | ₩186,425 | ₩193,157 | ₩185,741 | ₩190,193 | +2.02% | 54.6만 |
|---|
| 2026.04.08 | ₩185,634 | ₩189,737 | ₩183,542 | ₩187,525 | +1.02% | 57.8만 |
|---|
| 2026.04.07 | ₩172,802 | ₩178,179 | ₩170,831 | ₩176,757 | +2.29% | 44.9만 |
|---|
| 2026.04.06 | ₩176,074 | ₩177,240 | ₩172,400 | ₩173,365 | -1.54% | 31.9만 |
|---|
| 2026.04.02 | ₩167,867 | ₩176,704 | ₩167,465 | ₩174,599 | +4.01% | 34만 |
|---|
| 2026.04.01 | ₩176,141 | ₩179,158 | ₩173,539 | ₩174,558 | -0.90% | 62.1만 |
|---|
| 2026.03.31 | ₩171,380 | ₩174,129 | ₩166,406 | ₩173,834 | +1.43% | 102.7만 |
|---|
| 2026.03.30 | ₩179,238 | ₩179,238 | ₩163,818 | ₩166,312 | -7.21% | 54.2만 |
|---|
| 2026.03.27 | ₩172,587 | ₩178,340 | ₩172,587 | ₩175,524 | +1.70% | 40.2만 |
|---|
| 2026.03.26 | ₩182,134 | ₩182,282 | ₩175,376 | ₩175,618 | -3.58% | 57.9만 |
|---|
| 2026.03.25 | ₩183,717 | ₩185,969 | ₩179,922 | ₩185,795 | +1.13% | 48.3만 |
|---|
| 2026.03.24 | ₩174,585 | ₩182,362 | ₩173,620 | ₩180,753 | +3.53% | 54.3만 |
|---|
| 2026.03.23 | ₩172,118 | ₩179,560 | ₩170,066 | ₩176,181 | +2.36% | 55.4만 |
|---|
| 2026.03.20 | ₩172,936 | ₩172,936 | ₩163,523 | ₩164,743 | -4.74% | 160.3만 |
|---|
| 2026.03.19 | ₩164,783 | ₩176,382 | ₩163,188 | ₩174,625 | +5.97% | 40.3만 |
|---|
| 2026.03.18 | ₩168,377 | ₩171,340 | ₩165,400 | ₩167,653 | -0.43% | 65.8만 |
|---|
| 2026.03.17 | ₩167,063 | ₩170,120 | ₩164,810 | ₩167,760 | +0.42% | 54.5만 |
|---|
| 2026.03.16 | ₩167,452 | ₩172,641 | ₩158,360 | ₩165,856 | -0.95% | 135.2만 |
|---|
| 2026.03.13 | ₩171,152 | ₩177,669 | ₩164,676 | ₩167,881 | -1.91% | 89.3만 |
|---|
| 2026.03.12 | ₩165,789 | ₩172,306 | ₩163,791 | ₩169,423 | +2.19% | 70.4만 |
|---|
| 2026.03.11 | ₩165,910 | ₩172,614 | ₩165,387 | ₩170,133 | +2.55% | 65만 |
|---|
| 2026.03.10 | ₩168,497 | ₩172,574 | ₩165,923 | ₩166,553 | -1.15% | 60.4만 |
|---|
| 2026.03.09 | ₩160,090 | ₩168,216 | ₩158,776 | ₩167,907 | +4.88% | 66.3만 |
|---|
| 2026.03.06 | ₩167,720 | ₩171,863 | ₩164,595 | ₩164,931 | -1.66% | 64.9만 |
|---|
| 2026.03.05 | ₩183,958 | ₩188,933 | ₩170,348 | ₩174,706 | -5.03% | 108.2만 |
|---|
| 2026.03.04 | ₩189,764 | ₩192,553 | ₩186,157 | ₩187,123 | -1.39% | 57.1만 |
|---|
| 2026.03.03 | ₩181,384 | ₩190,904 | ₩176,261 | ₩185,004 | +2.00% | 97.3만 |
|---|
| 2026.03.02 | ₩202,784 | ₩203,642 | ₩188,075 | ₩190,810 | -5.90% | 142만 |
|---|
| 2026.02.27 | ₩212,130 | ₩214,879 | ₩205,238 | ₩208,188 | -1.86% | 92.5만 |
|---|
| 2026.02.26 | ₩216,609 | ₩217,588 | ₩203,978 | ₩216,461 | -0.07% | 65.7만 |
|---|
| 2026.02.25 | ₩213,552 | ₩221,021 | ₩212,332 | ₩216,314 | +1.29% | 67.2만 |
|---|
| 2026.02.24 | ₩214,209 | ₩222,469 | ₩211,607 | ₩212,090 | -0.99% | 119.8만 |
|---|
| 2026.02.23 | ₩199,298 | ₩201,403 | ₩195,114 | ₩198,279 | -0.51% | 33.4만 |
|---|
| 2026.02.20 | ₩198,051 | ₩207,357 | ₩197,796 | ₩200,290 | +1.13% | 43.6만 |
|---|
| 2026.02.19 | ₩196,482 | ₩199,432 | ₩194,457 | ₩198,587 | +1.07% | 42.2만 |
|---|
| 2026.02.18 | ₩196,710 | ₩204,581 | ₩195,664 | ₩198,225 | +0.77% | 53만 |
|---|
| 2026.02.17 | ₩194,229 | ₩199,244 | ₩190,435 | ₩196,710 | +1.28% | 53.5만 |
|---|
| 2026.02.13 | ₩189,590 | ₩199,915 | ₩187,753 | ₩195,517 | +3.13% | 59.9만 |
|---|
| 2026.02.12 | ₩203,696 | ₩204,380 | ₩189,161 | ₩189,456 | -6.99% | 74.7만 |
|---|
| 2026.02.11 | ₩204,957 | ₩206,512 | ₩196,361 | ₩200,250 | -2.30% | 51.6만 |
|---|
| 2026.02.10 | ₩202,235 | ₩204,997 | ₩199,258 | ₩200,719 | -0.75% | 56.5만 |
|---|
| 2026.02.09 | ₩201,162 | ₩205,506 | ₩195,758 | ₩202,235 | +0.53% | 81.3만 |
|---|
| 2026.02.06 | ₩197,153 | ₩203,415 | ₩193,438 | ₩200,853 | +1.88% | 110.1만 |
|---|
| 2026.02.05 | ₩190,703 | ₩200,263 | ₩188,745 | ₩190,864 | +0.08% | 124.9만 |
|---|
| 2026.02.04 | ₩206,499 | ₩207,598 | ₩191,360 | ₩195,356 | -5.40% | 142.6만 |
|---|
| 2026.02.03 | ₩205,506 | ₩209,180 | ₩199,030 | ₩207,370 | +0.91% | 78.8만 |
|---|
| 2026.02.02 | ₩189,684 | ₩206,874 | ₩189,067 | ₩201,765 | +6.37% | 106.1만 |
|---|
| 2026.01.30 | ₩198,078 | ₩205,828 | ₩183,717 | ₩189,979 | -4.09% | 205.3만 |
|---|
| 2026.01.29 | ₩203,723 | ₩208,510 | ₩199,513 | ₩207,075 | +1.65% | 132.6만 |
|---|
| 2026.01.28 | ₩194,444 | ₩207,705 | ₩194,431 | ₩204,688 | +5.27% | 181.5만 |
|---|
| 2026.01.27 | ₩210,481 | ₩214,142 | ₩190,408 | ₩192,003 | -8.78% | 369.9만 |
|---|
| 2026.01.26 | ₩238,680 | ₩245,988 | ₩234,872 | ₩244,768 | +2.55% | 121.9만 |
|---|
| 2026.01.23 | ₩243,642 | ₩247,637 | ₩232,646 | ₩238,452 | -2.13% | 94.2만 |
|---|
| 2026.01.22 | ₩245,975 | ₩248,455 | ₩234,671 | ₩240,705 | -2.14% | 49.4만 |
|---|
| 2026.01.21 | ₩237,339 | ₩245,613 | ₩229,240 | ₩242,931 | +2.36% | 56.3만 |
|---|
| 2026.01.20 | ₩230,983 | ₩242,689 | ₩230,635 | ₩234,295 | +1.43% | 58.5만 |
|---|
| 2026.01.16 | ₩235,703 | ₩239,847 | ₩230,353 | ₩237,929 | +0.94% | 58.7만 |
|---|
| 2026.01.15 | ₩227,779 | ₩236,602 | ₩227,363 | ₩233,853 | +2.67% | 52.7만 |
|---|
| 2026.01.14 | ₩224,212 | ₩229,160 | ₩219,720 | ₩223,917 | -0.13% | 46.4만 |
|---|
| 2026.01.13 | ₩216,931 | ₩227,685 | ₩216,931 | ₩224,212 | +3.36% | 54.2만 |
|---|
| 2026.01.12 | ₩205,185 | ₩217,641 | ₩203,160 | ₩215,898 | +5.22% | 58.1만 |
|---|
| 2026.01.09 | ₩201,993 | ₩207,303 | ₩199,285 | ₩205,707 | +1.84% | 46.2만 |
|---|
| 2026.01.08 | ₩205,654 | ₩205,654 | ₩196,402 | ₩199,928 | -2.78% | 54.3만 |
|---|
| 2026.01.07 | ₩207,772 | ₩209,382 | ₩200,518 | ₩205,694 | -1.00% | 47.7만 |
|---|
| 2026.01.06 | ₩204,568 | ₩210,079 | ₩193,090 | ₩207,772 | +1.57% | 84.6만 |
|---|
| 2026.01.05 | ₩220,873 | ₩222,455 | ₩201,591 | ₩205,560 | -6.93% | 87만 |
|---|
| 2026.01.02 | ₩206,365 | ₩214,236 | ₩205,748 | ₩213,592 | +3.50% | 46만 |
|---|
| 2025.12.31 | ₩203,857 | ₩205,426 | ₩201,148 | ₩201,229 | -1.29% | 56.4만 |
|---|
| 2025.12.30 | ₩206,968 | ₩208,429 | ₩203,602 | ₩203,857 | -1.50% | 46.6만 |
|---|
| 2025.12.29 | ₩204,460 | ₩207,424 | ₩202,395 | ₩206,177 | +0.84% | 33.8만 |
|---|
| 2025.12.26 | ₩207,276 | ₩207,625 | ₩204,434 | ₩206,955 | -0.16% | 31.9만 |
|---|
| 2025.12.24 | ₩205,466 | ₩209,650 | ₩204,353 | ₩206,525 | +0.52% | 19만 |
|---|
| 2025.12.23 | ₩202,892 | ₩209,194 | ₩202,892 | ₩206,727 | +1.89% | 36만 |
|---|
| 2025.12.22 | ₩206,807 | ₩207,545 | ₩202,905 | ₩205,010 | -0.87% | 61.4만 |
|---|
| 2025.12.19 | ₩194,417 | ₩204,447 | ₩194,189 | ₩203,173 | +4.50% | 140.9만 |
|---|
| 2025.12.18 | ₩195,275 | ₩197,501 | ₩191,145 | ₩194,417 | -0.44% | 66.8만 |
|---|
| 2025.12.17 | ₩200,089 | ₩202,114 | ₩189,080 | ₩191,574 | -4.26% | 102.3만 |
|---|
| 2025.12.16 | ₩209,583 | ₩212,546 | ₩193,291 | ₩196,898 | -6.05% | 93.9만 |
|---|
| 2025.12.15 | ₩217,588 | ₩220,229 | ₩209,757 | ₩212,090 | -2.53% | 65.9만 |
|---|
| 2025.12.12 | ₩236,025 | ₩236,159 | ₩214,155 | ₩215,389 | -8.74% | 111.2만 |
|---|
| 2025.12.11 | ₩224,990 | ₩237,339 | ₩219,492 | ₩236,843 | +5.27% | 69.7만 |
|---|
| 2025.12.10 | ₩218,889 | ₩227,953 | ₩217,226 | ₩226,867 | +3.64% | 50.7만 |
|---|
| 2025.12.09 | ₩210,857 | ₩221,101 | ₩210,857 | ₩220,270 | +4.46% | 48만 |
|---|
| 2025.12.08 | ₩219,036 | ₩224,011 | ₩213,082 | ₩215,831 | -1.46% | 93.8만 |
|---|
| 2025.12.05 | ₩216,609 | ₩218,567 | ₩210,039 | ₩211,983 | -2.14% | 38.9만 |
|---|
| 2025.12.04 | ₩211,312 | ₩218,969 | ₩209,408 | ₩215,563 | +2.01% | 54.5만 |
|---|
| 2025.12.03 | ₩207,236 | ₩211,728 | ₩202,771 | ₩211,138 | +1.88% | 36.1만 |
|---|
| 2025.12.02 | ₩207,786 | ₩213,056 | ₩205,386 | ₩206,700 | -0.52% | 45.5만 |
|---|
| 2025.12.01 | ₩207,893 | ₩208,497 | ₩202,556 | ₩203,763 | -1.99% | 45.6만 |
|---|
| 2025.11.28 | ₩210,240 | ₩212,238 | ₩207,477 | ₩209,408 | -0.40% | 25.7만 |
|---|
| 2025.11.26 | ₩210,199 | ₩214,879 | ₩208,403 | ₩208,631 | -0.75% | 74.8만 |
|---|
| 2025.11.25 | ₩205,466 | ₩208,202 | ₩199,794 | ₩206,928 | +0.71% | 63.5만 |
|---|
| 2025.11.24 | ₩196,925 | ₩207,303 | ₩194,431 | ₩206,110 | +4.66% | 86.8만 |
|---|
| 2025.11.21 | ₩193,693 | ₩198,829 | ₩191,279 | ₩196,951 | +1.68% | 97만 |
|---|
| 2025.11.20 | ₩218,325 | ₩218,929 | ₩191,413 | ₩193,693 | -11.28% | 120.7만 |
|---|
| 2025.11.19 | ₩209,341 | ₩220,618 | ₩208,309 | ₩208,644 | -0.33% | 63만 |
|---|
| 2025.11.18 | ₩210,374 | ₩213,713 | ₩208,751 | ₩209,784 | -0.28% | 44.2만 |
|---|
| 2025.11.17 | ₩213,163 | ₩219,157 | ₩210,709 | ₩213,042 | -0.06% | 64만 |
|---|
| 2025.11.14 | ₩199,901 | ₩218,151 | ₩197,944 | ₩215,040 | +7.57% | 76.8만 |
|---|
| 2025.11.13 | ₩224,856 | ₩229,307 | ₩201,859 | ₩207,223 | -7.84% | 108.2만 |
|---|
| 2025.11.12 | ₩228,959 | ₩232,324 | ₩225,593 | ₩227,685 | -0.56% | 88.7만 |
|---|
| 2025.11.11 | ₩230,367 | ₩233,035 | ₩225,298 | ₩226,840 | -1.53% | 53.9만 |
|---|
| 2025.11.10 | ₩233,089 | ₩237,165 | ₩230,085 | ₩233,893 | +0.35% | 49.4만 |
|---|
| 2025.11.07 | ₩225,620 | ₩233,317 | ₩221,249 | ₩228,369 | +1.22% | 76.8만 |
|---|
| 2025.11.06 | ₩237,648 | ₩238,519 | ₩226,961 | ₩231,319 | -2.66% | 93.2만 |
|---|
| 2025.11.05 | ₩217,239 | ₩239,203 | ₩213,217 | ₩238,358 | +9.72% | 130.2만 |
|---|
| 2025.11.04 | ₩201,135 | ₩224,856 | ₩195,315 | ₩219,344 | +9.05% | 211.2만 |
|---|
| 2025.11.03 | ₩185,138 | ₩189,737 | ₩182,966 | ₩188,182 | +1.64% | 122만 |
|---|
| 2025.10.31 | ₩181,705 | ₩185,433 | ₩179,667 | ₩183,770 | +1.14% | 57.1만 |
|---|
| 2025.10.30 | ₩184,937 | ₩187,699 | ₩180,780 | ₩181,665 | -1.77% | 38.5만 |
|---|
| 2025.10.29 | ₩180,874 | ₩187,726 | ₩178,688 | ₩185,165 | +2.37% | 50.7만 |
|---|
| 2025.10.28 | ₩183,113 | ₩183,690 | ₩178,286 | ₩180,874 | -1.22% | 37.1만 |
|---|
| 2025.10.27 | ₩183,998 | ₩184,588 | ₩178,514 | ₩180,968 | -1.65% | 59.3만 |
|---|
| 2025.10.24 | ₩183,247 | ₩183,247 | ₩179,372 | ₩179,372 | -2.11% | 50.3만 |
|---|
| 2025.10.23 | ₩171,220 | ₩180,137 | ₩169,396 | ₩178,058 | +3.99% | 39.1만 |
|---|
| 2025.10.22 | ₩174,156 | ₩174,505 | ₩166,848 | ₩170,603 | -2.04% | 68.2만 |
|---|
| 2025.10.21 | ₩175,081 | ₩177,669 | ₩172,949 | ₩173,915 | -0.67% | 64만 |
|---|
| 2025.10.20 | ₩175,886 | ₩178,688 | ₩174,625 | ₩177,897 | +1.14% | 58.5만 |
|---|
| 2025.10.17 | ₩174,759 | ₩178,407 | ₩171,702 | ₩173,311 | -0.83% | 57만 |
|---|
| 2025.10.16 | ₩177,549 | ₩183,703 | ₩177,549 | ₩178,501 | +0.54% | 163.4만 |
|---|
| 2025.10.15 | ₩170,965 | ₩176,985 | ₩169,262 | ₩176,918 | +3.48% | 68.6만 |
|---|
| 2025.10.14 | ₩165,534 | ₩170,831 | ₩163,469 | ₩168,296 | +1.67% | 40.7만 |
|---|
| 2025.10.13 | ₩169,101 | ₩169,423 | ₩165,615 | ₩168,082 | -0.60% | 41.1만 |
|---|
| 2025.10.10 | ₩174,800 | ₩175,095 | ₩164,073 | ₩164,542 | -5.87% | 54.7만 |
|---|