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 | ₩286,656 | ₩293,357 | ₩277,618 | ₩290,340 | +1.29% | 55.9만 |
| 2026.10.08 | ₩287,644 | ₩291,021 | ₩276,924 | ₩280,982 | -2.32% | 45.4만 |
| 2026.10.07 | ₩295,881 | ₩296,935 | ₩287,096 | ₩292,904 | -1.01% | 43.3만 |
| 2026.10.06 | ₩304,331 | ₩306,253 | ₩299,311 | ₩304,464 | +0.04% | 50.5만 |
| 2026.10.05 | ₩307,027 | ₩307,788 | ₩300,353 | ₩300,473 | -2.13% | 63.9만 |
| 2026.10.02 | ₩305,105 | ₩306,240 | ₩298,524 | ₩305,759 | +0.21% | 65.5만 |
| 2026.10.01 | ₩289,112 | ₩299,472 | ₩282,064 | ₩296,308 | +2.49% | 54만 |
| 2026.09.30 | ₩298,497 | ₩298,724 | ₩274,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩286,896 |
| -3.89% |
| 89.8만 |
| 2026.09.29 | ₩298,617 | ₩299,899 | ₩291,675 | ₩297,336 | -0.43% | 56.2만 |
|---|
| 2026.09.28 | ₩299,592 | ₩302,462 | ₩288,872 | ₩293,771 | -1.94% | 43.1만 |
|---|
| 2026.09.25 | ₩301,567 | ₩310,378 | ₩299,071 | ₩300,059 | -0.50% | 73.9만 |
|---|
| 2026.09.24 | ₩289,793 | ₩301,501 | ₩288,058 | ₩296,201 | +2.21% | 56.6만 |
|---|
| 2026.09.23 | ₩288,245 | ₩299,899 | ₩285,014 | ₩296,214 | +2.76% | 88.5만 |
|---|
| 2026.09.22 | ₩278,967 | ₩289,259 | ₩276,657 | ₩288,044 | +3.25% | 64.9만 |
|---|
| 2026.09.21 | ₩268,714 | ₩280,582 | ₩259,970 | ₩279,634 | +4.06% | 77.2만 |
|---|
| 2026.09.18 | ₩264,002 | ₩267,539 | ₩260,744 | ₩266,405 | +0.91% | 89.5만 |
|---|
| 2026.09.17 | ₩267,606 | ₩270,369 | ₩261,132 | ₩261,732 | -2.19% | 66만 |
|---|
| 2026.09.16 | ₩260,104 | ₩267,272 | ₩257,914 | ₩261,318 | +0.47% | 44.6만 |
|---|
| 2026.09.15 | ₩264,749 | ₩268,327 | ₩253,082 | ₩255,792 | -3.38% | 42.2만 |
|---|
| 2026.09.14 | ₩275,669 | ₩275,669 | ₩261,412 | ₩261,706 | -5.07% | 53.6만 |
|---|
| 2026.09.11 | ₩276,123 | ₩292,543 | ₩274,615 | ₩288,351 | +4.43% | 47.3만 |
|---|
| 2026.09.10 | ₩269,155 | ₩277,204 | ₩260,531 | ₩271,411 | +0.84% | 31만 |
|---|
| 2026.09.09 | ₩274,067 | ₩277,672 | ₩270,490 | ₩275,202 | +0.41% | 37.8만 |
|---|
| 2026.09.08 | ₩266,792 | ₩280,782 | ₩265,323 | ₩274,214 | +2.78% | 59.7만 |
|---|
| 2026.09.04 | ₩262,987 | ₩267,179 | ₩259,930 | ₩264,950 | +0.75% | 33만 |
|---|
| 2026.09.03 | ₩248,062 | ₩262,066 | ₩246,874 | ₩261,238 | +5.31% | 58.7만 |
|---|
| 2026.09.02 | ₩250,665 | ₩254,297 | ₩243,590 | ₩250,532 | -0.05% | 50.5만 |
|---|
| 2026.09.01 | ₩259,289 | ₩260,557 | ₩249,491 | ₩250,038 | -3.57% | 82.8만 |
|---|
| 2026.08.31 | ₩260,104 | ₩263,641 | ₩257,367 | ₩262,613 | +0.96% | 85만 |
|---|
| 2026.08.28 | ₩270,583 | ₩270,703 | ₩258,395 | ₩258,996 | -4.28% | 67.3만 |
|---|
| 2026.08.27 | ₩266,378 | ₩276,377 | ₩264,322 | ₩271,464 | +1.91% | 78.8만 |
|---|
| 2026.08.26 | ₩255,511 | ₩268,127 | ₩255,511 | ₩265,176 | +3.78% | 81.3만 |
|---|
| 2026.08.25 | ₩254,323 | ₩257,647 | ₩250,025 | ₩255,124 | +0.31% | 46.5만 |
|---|
| 2026.08.24 | ₩247,502 | ₩250,011 | ₩241,628 | ₩247,515 | +0.01% | 51만 |
|---|
| 2026.08.21 | ₩257,901 | ₩257,901 | ₩246,954 | ₩252,161 | -2.23% | 42.1만 |
|---|
| 2026.08.20 | ₩259,863 | ₩263,775 | ₩254,016 | ₩254,604 | -2.02% | 82.9만 |
|---|
| 2026.08.19 | ₩268,073 | ₩268,247 | ₩250,972 | ₩259,690 | -3.13% | 73.5만 |
|---|
| 2026.08.18 | ₩276,457 | ₩279,220 | ₩263,321 | ₩264,696 | -4.25% | 57.4만 |
|---|
| 2026.08.17 | ₩285,014 | ₩290,781 | ₩283,012 | ₩289,726 | +1.65% | 41만 |
|---|
| 2026.08.14 | ₩276,337 | ₩281,837 | ₩273,667 | ₩281,463 | +1.86% | 32.6만 |
|---|
| 2026.08.13 | ₩278,860 | ₩284,453 | ₩274,268 | ₩275,749 | -1.12% | 62.6만 |
|---|
| 2026.08.12 | ₩281,637 | ₩288,792 | ₩278,526 | ₩278,873 | -0.98% | 52만 |
|---|
| 2026.08.11 | ₩268,634 | ₩275,883 | ₩267,286 | ₩270,663 | +0.76% | 51.3만 |
|---|
| 2026.08.10 | ₩270,636 | ₩277,151 | ₩264,349 | ₩265,857 | -1.77% | 67.3만 |
|---|
| 2026.08.07 | ₩279,754 | ₩280,649 | ₩266,204 | ₩270,636 | -3.26% | 42.4만 |
|---|
| 2026.08.06 | ₩263,828 | ₩277,044 | ₩257,153 | ₩274,548 | +4.06% | 111.7만 |
|---|
| 2026.08.05 | ₩272,185 | ₩279,647 | ₩265,377 | ₩265,884 | -2.31% | 60.7만 |
|---|
| 2026.08.04 | ₩269,876 | ₩280,395 | ₩266,204 | ₩276,951 | +2.62% | 78.2만 |
|---|
| 2026.08.03 | ₩241,668 | ₩259,623 | ₩233,618 | ₩257,954 | +6.74% | 77.7만 |
|---|
| 2026.07.31 | ₩253,602 | ₩266,992 | ₩247,021 | ₩247,715 | -2.32% | 118만 |
|---|
| 2026.07.30 | ₩230,241 | ₩249,277 | ₩229,653 | ₩244,938 | +6.38% | 149만 |
|---|
| 2026.07.29 | ₩228,812 | ₩234,366 | ₩218,386 | ₩218,733 | -4.40% | 115.8만 |
|---|
| 2026.07.28 | ₩245,846 | ₩246,621 | ₩216,811 | ₩230,187 | -6.37% | 203.8만 |
|---|
| 2026.07.27 | ₩280,662 | ₩285,575 | ₩265,337 | ₩278,873 | -0.64% | 125.7만 |
|---|
| 2026.07.24 | ₩290,140 | ₩298,217 | ₩274,721 | ₩278,246 | -4.10% | 81.1만 |
|---|
| 2026.07.23 | ₩286,215 | ₩294,132 | ₩283,092 | ₩291,769 | +1.94% | 63.6만 |
|---|
| 2026.07.22 | ₩284,427 | ₩298,377 | ₩284,360 | ₩290,167 | +2.02% | 65.9만 |
|---|
| 2026.07.21 | ₩279,741 | ₩294,559 | ₩277,538 | ₩292,904 | +4.71% | 67.1만 |
|---|
| 2026.07.20 | ₩267,152 | ₩279,407 | ₩267,152 | ₩269,488 | +0.87% | 80.4만 |
|---|
| 2026.07.17 | ₩256,179 | ₩270,503 | ₩250,305 | ₩263,308 | +2.78% | 66.2만 |
|---|
| 2026.07.16 | ₩270,196 | ₩273,667 | ₩262,520 | ₩264,389 | -2.15% | 68.2만 |
|---|
| 2026.07.15 | ₩280,715 | ₩280,715 | ₩268,848 | ₩276,777 | -1.40% | 72.9만 |
|---|
| 2026.07.14 | ₩280,141 | ₩282,544 | ₩272,332 | ₩277,124 | -1.08% | 38.2만 |
|---|
| 2026.07.13 | ₩274,494 | ₩276,457 | ₩266,605 | ₩269,395 | -1.86% | 59.8만 |
|---|
| 2026.07.10 | ₩280,221 | ₩284,253 | ₩277,552 | ₩278,726 | -0.53% | 36.6만 |
|---|
| 2026.07.09 | ₩290,674 | ₩294,986 | ₩282,611 | ₩284,186 | -2.23% | 64.1만 |
|---|
| 2026.07.08 | ₩270,116 | ₩280,342 | ₩266,271 | ₩279,754 | +3.57% | 78.3만 |
|---|
| 2026.07.07 | ₩282,838 | ₩282,838 | ₩266,992 | ₩274,668 | -2.89% | 77.3만 |
|---|
| 2026.07.06 | ₩294,586 | ₩308,870 | ₩287,537 | ₩290,501 | -1.39% | 104.1만 |
|---|
| 2026.07.02 | ₩328,921 | ₩328,921 | ₩289,246 | ₩293,384 | -10.80% | 109.5만 |
|---|
| 2026.07.01 | ₩328,147 | ₩334,100 | ₩320,497 | ₩328,921 | +0.24% | 65.9만 |
|---|
| 2026.06.30 | ₩321,058 | ₩340,161 | ₩319,710 | ₩337,852 | +5.23% | 66.8만 |
|---|
| 2026.06.29 | ₩315,771 | ₩321,579 | ₩304,077 | ₩320,938 | +1.64% | 63.8만 |
|---|
| 2026.06.26 | ₩328,133 | ₩331,457 | ₩311,246 | ₩315,785 | -3.76% | 828.2만 |
|---|
| 2026.06.25 | ₩339,280 | ₩343,739 | ₩329,068 | ₩338,492 | -0.23% | 63만 |
|---|
| 2026.06.24 | ₩328,681 | ₩347,303 | ₩324,395 | ₩332,151 | +1.06% | 90.2만 |
|---|
| 2026.06.23 | ₩324,395 | ₩337,411 | ₩319,816 | ₩329,789 | +1.66% | 82.3만 |
|---|
| 2026.06.22 | ₩330,670 | ₩339,814 | ₩324,422 | ₩338,346 | +2.32% | 110.8만 |
|---|
| 2026.06.18 | ₩333,179 | ₩340,415 | ₩316,038 | ₩322,379 | -3.24% | 1043.9만 |
|---|
| 2026.06.17 | ₩340,335 | ₩343,085 | ₩319,710 | ₩324,088 | -4.77% | 91.6만 |
|---|
| 2026.06.16 | ₩350,147 | ₩350,147 | ₩331,577 | ₩332,472 | -5.05% | 69.7만 |
|---|
| 2026.06.15 | ₩357,970 | ₩359,825 | ₩345,514 | ₩346,849 | -3.11% | 60.1만 |
|---|
| 2026.06.12 | ₩329,708 | ₩342,337 | ₩326,398 | ₩340,682 | +3.33% | 59.2만 |
|---|
| 2026.06.11 | ₩315,051 | ₩331,898 | ₩311,233 | ₩329,708 | +4.65% | 51.5만 |
|---|
| 2026.06.10 | ₩316,973 | ₩331,724 | ₩307,041 | ₩308,803 | -2.58% | 68.9만 |
|---|
| 2026.06.09 | ₩345,528 | ₩347,864 | ₩305,786 | ₩323,541 | -6.36% | 91.1만 |
|---|
| 2026.06.08 | ₩349,760 | ₩349,760 | ₩332,045 | ₩336,343 | -3.84% | 87.4만 |
|---|
| 2026.06.05 | ₩360,172 | ₩361,734 | ₩335,943 | ₩336,517 | -6.57% | 61만 |
|---|
| 2026.06.04 | ₩362,575 | ₩380,917 | ₩358,944 | ₩373,962 | +3.14% | 65.8만 |
|---|
| 2026.06.03 | ₩372,347 | ₩385,376 | ₩366,366 | ₩377,420 | +1.36% | 98.2만 |
|---|
| 2026.06.02 | ₩357,489 | ₩372,761 | ₩356,127 | ₩371,599 | +3.95% | 55.5만 |
|---|
| 2026.06.01 | ₩343,659 | ₩359,932 | ₩339,347 | ₩353,604 | +2.89% | 82만 |
|---|
| 2026.05.29 | ₩354,165 | ₩358,837 | ₩341,843 | ₩346,729 | -2.10% | 163.5만 |
|---|
| 2026.05.28 | ₩349,226 | ₩361,093 | ₩337,184 | ₩351,402 | +0.62% | 92.6만 |
|---|
| 2026.05.27 | ₩355,433 | ₩355,433 | ₩333,740 | ₩349,519 | -1.66% | 73.9만 |
|---|
| 2026.05.26 | ₩342,617 | ₩350,801 | ₩329,735 | ₩347,050 | +1.29% | 88.4만 |
|---|
| 2026.05.22 | ₩317,720 | ₩329,361 | ₩316,386 | ₩328,988 | +3.55% | 78.1만 |
|---|
| 2026.05.21 | ₩303,036 | ₩315,051 | ₩301,314 | ₩312,861 | +3.24% | 83.7만 |
|---|
| 2026.05.20 | ₩304,091 | ₩317,494 | ₩302,235 | ₩308,616 | +1.49% | 77.1만 |
|---|
| 2026.05.19 | ₩299,538 | ₩303,957 | ₩284,974 | ₩299,966 | +0.14% | 85.1만 |
|---|
| 2026.05.18 | ₩316,012 | ₩316,012 | ₩293,945 | ₩300,553 | -4.89% | 64.5만 |
|---|
| 2026.05.15 | ₩313,422 | ₩318,842 | ₩304,905 | ₩314,169 | +0.24% | 85.5만 |
|---|
| 2026.05.14 | ₩320,564 | ₩326,011 | ₩312,861 | ₩323,114 | +0.80% | 84.6만 |
|---|
| 2026.05.13 | ₩322,460 | ₩325,730 | ₩312,648 | ₩318,548 | -1.21% | 68.9만 |
|---|
| 2026.05.12 | ₩322,780 | ₩323,007 | ₩301,688 | ₩314,837 | -2.46% | 83.2만 |
|---|
| 2026.05.11 | ₩326,224 | ₩338,372 | ₩324,609 | ₩327,653 | +0.44% | 77.8만 |
|---|
| 2026.05.08 | ₩321,058 | ₩340,708 | ₩315,411 | ₩331,537 | +3.26% | 113.9만 |
|---|
| 2026.05.07 | ₩319,883 | ₩322,139 | ₩307,041 | ₩316,506 | -1.06% | 119.4만 |
|---|
| 2026.05.06 | ₩307,041 | ₩318,722 | ₩293,785 | ₩318,455 | +3.72% | 146.8만 |
|---|
| 2026.05.05 | ₩293,664 | ₩303,036 | ₩290,381 | ₩296,214 | +0.87% | 66.6만 |
|---|
| 2026.05.04 | ₩300,366 | ₩300,433 | ₩279,674 | ₩289,072 | -3.76% | 68.8만 |
|---|
| 2026.05.01 | ₩292,516 | ₩305,706 | ₩288,632 | ₩298,057 | +1.89% | 81만 |
|---|
| 2026.04.30 | ₩285,401 | ₩291,996 | ₩274,882 | ₩290,781 | +1.89% | 119.1만 |
|---|
| 2026.04.29 | ₩290,581 | ₩292,410 | ₩273,760 | ₩278,566 | -4.13% | 154.6만 |
|---|
| 2026.04.28 | ₩273,640 | ₩307,788 | ₩269,662 | ₩287,630 | +5.11% | 323.4만 |
|---|
| 2026.04.27 | ₩263,828 | ₩263,828 | ₩244,418 | ₩251,079 | -4.83% | 192.2만 |
|---|
| 2026.04.24 | ₩245,633 | ₩258,355 | ₩239,625 | ₩256,526 | +4.43% | 124.8만 |
|---|
| 2026.04.23 | ₩234,953 | ₩241,588 | ₩231,802 | ₩240,320 | +2.28% | 55.1만 |
|---|
| 2026.04.22 | ₩234,472 | ₩236,662 | ₩230,054 | ₩235,220 | +0.32% | 62.1만 |
|---|
| 2026.04.21 | ₩234,446 | ₩238,798 | ₩230,241 | ₩232,363 | -0.89% | 66만 |
|---|
| 2026.04.20 | ₩232,283 | ₩239,372 | ₩230,281 | ₩234,232 | +0.84% | 76.1만 |
|---|
| 2026.04.17 | ₩229,346 | ₩235,567 | ₩228,278 | ₩232,403 | +1.33% | 104.2만 |
|---|
| 2026.04.16 | ₩204,756 | ₩230,080 | ₩203,368 | ₩225,568 | +10.16% | 132.1만 |
|---|
| 2026.04.15 | ₩205,490 | ₩207,266 | ₩202,046 | ₩205,998 | +0.25% | 43.1만 |
|---|
| 2026.04.14 | ₩206,919 | ₩208,975 | ₩201,993 | ₩206,211 | -0.34% | 40.3만 |
|---|
| 2026.04.13 | ₩196,092 | ₩205,330 | ₩195,038 | ₩204,916 | +4.50% | 45.1만 |
|---|
| 2026.04.10 | ₩192,061 | ₩198,175 | ₩189,364 | ₩197,254 | +2.70% | 39.5만 |
|---|
| 2026.04.09 | ₩185,599 | ₩192,301 | ₩184,919 | ₩189,351 | +2.02% | 54.6만 |
|---|
| 2026.04.08 | ₩184,812 | ₩188,897 | ₩182,729 | ₩186,694 | +1.02% | 57.8만 |
|---|
| 2026.04.07 | ₩172,036 | ₩177,389 | ₩170,074 | ₩175,974 | +2.29% | 44.9만 |
|---|
| 2026.04.06 | ₩175,294 | ₩176,455 | ₩171,636 | ₩172,597 | -1.54% | 31.9만 |
|---|
| 2026.04.02 | ₩167,124 | ₩175,921 | ₩166,723 | ₩173,825 | +4.01% | 34만 |
|---|
| 2026.04.01 | ₩175,360 | ₩178,364 | ₩172,771 | ₩173,785 | -0.90% | 62.1만 |
|---|
| 2026.03.31 | ₩170,621 | ₩173,358 | ₩165,669 | ₩173,064 | +1.43% | 102.7만 |
|---|
| 2026.03.30 | ₩178,444 | ₩178,444 | ₩163,092 | ₩165,575 | -7.21% | 54.2만 |
|---|
| 2026.03.27 | ₩171,823 | ₩177,550 | ₩171,823 | ₩174,746 | +1.70% | 40.2만 |
|---|
| 2026.03.26 | ₩181,328 | ₩181,474 | ₩174,599 | ₩174,840 | -3.58% | 57.9만 |
|---|
| 2026.03.25 | ₩182,903 | ₩185,146 | ₩179,125 | ₩184,972 | +1.13% | 48.3만 |
|---|
| 2026.03.24 | ₩173,812 | ₩181,555 | ₩172,851 | ₩179,953 | +3.53% | 54.3만 |
|---|
| 2026.03.23 | ₩171,355 | ₩178,764 | ₩169,313 | ₩175,400 | +2.36% | 55.4만 |
|---|
| 2026.03.20 | ₩172,170 | ₩172,170 | ₩162,798 | ₩164,013 | -4.74% | 160.3만 |
|---|
| 2026.03.19 | ₩164,053 | ₩175,601 | ₩162,465 | ₩173,852 | +5.97% | 40.3만 |
|---|
| 2026.03.18 | ₩167,631 | ₩170,581 | ₩164,667 | ₩166,910 | -0.43% | 65.8만 |
|---|
| 2026.03.17 | ₩166,323 | ₩169,366 | ₩164,080 | ₩167,017 | +0.42% | 54.5만 |
|---|
| 2026.03.16 | ₩166,710 | ₩171,876 | ₩157,659 | ₩165,121 | -0.95% | 135.2만 |
|---|
| 2026.03.13 | ₩170,394 | ₩176,882 | ₩163,946 | ₩167,137 | -1.91% | 89.3만 |
|---|
| 2026.03.12 | ₩165,054 | ₩171,542 | ₩163,065 | ₩168,672 | +2.19% | 70.4만 |
|---|
| 2026.03.11 | ₩165,175 | ₩171,849 | ₩164,654 | ₩169,380 | +2.55% | 65만 |
|---|
| 2026.03.10 | ₩167,751 | ₩171,809 | ₩165,188 | ₩165,815 | -1.15% | 60.4만 |
|---|
| 2026.03.09 | ₩159,381 | ₩167,471 | ₩158,073 | ₩167,164 | +4.88% | 66.3만 |
|---|
| 2026.03.06 | ₩166,977 | ₩171,102 | ₩163,866 | ₩164,200 | -1.66% | 64.9만 |
|---|
| 2026.03.05 | ₩183,143 | ₩188,096 | ₩169,593 | ₩173,932 | -5.03% | 108.2만 |
|---|
| 2026.03.04 | ₩188,924 | ₩191,700 | ₩185,332 | ₩186,294 | -1.39% | 57.1만 |
|---|
| 2026.03.03 | ₩180,580 | ₩190,058 | ₩175,480 | ₩184,184 | +2.00% | 97.3만 |
|---|
| 2026.03.02 | ₩201,886 | ₩202,740 | ₩187,241 | ₩189,965 | -5.90% | 142만 |
|---|
| 2026.02.27 | ₩211,191 | ₩213,927 | ₩204,329 | ₩207,266 | -1.86% | 92.5만 |
|---|
| 2026.02.26 | ₩215,649 | ₩216,624 | ₩203,074 | ₩215,503 | -0.07% | 65.7만 |
|---|
| 2026.02.25 | ₩212,606 | ₩220,041 | ₩211,391 | ₩215,356 | +1.29% | 67.2만 |
|---|
| 2026.02.24 | ₩213,260 | ₩221,483 | ₩210,670 | ₩211,151 | -0.99% | 119.8만 |
|---|
| 2026.02.23 | ₩198,415 | ₩200,511 | ₩194,250 | ₩197,401 | -0.51% | 33.4만 |
|---|
| 2026.02.20 | ₩197,174 | ₩206,438 | ₩196,920 | ₩199,403 | +1.13% | 43.6만 |
|---|
| 2026.02.19 | ₩195,612 | ₩198,549 | ₩193,596 | ₩197,708 | +1.07% | 42.2만 |
|---|
| 2026.02.18 | ₩195,839 | ₩203,675 | ₩194,797 | ₩197,347 | +0.77% | 53만 |
|---|
| 2026.02.17 | ₩193,369 | ₩198,362 | ₩189,591 | ₩195,839 | +1.28% | 53.5만 |
|---|
| 2026.02.13 | ₩188,750 | ₩199,029 | ₩186,921 | ₩194,651 | +3.13% | 59.9만 |
|---|
| 2026.02.12 | ₩202,794 | ₩203,475 | ₩188,323 | ₩188,616 | -6.99% | 74.7만 |
|---|
| 2026.02.11 | ₩204,049 | ₩205,597 | ₩195,492 | ₩199,363 | -2.30% | 51.6만 |
|---|
| 2026.02.10 | ₩201,339 | ₩204,089 | ₩198,375 | ₩199,830 | -0.75% | 56.5만 |
|---|
| 2026.02.09 | ₩200,271 | ₩204,596 | ₩194,891 | ₩201,339 | +0.53% | 81.3만 |
|---|
| 2026.02.06 | ₩196,279 | ₩202,513 | ₩192,581 | ₩199,964 | +1.88% | 110.1만 |
|---|
| 2026.02.05 | ₩189,858 | ₩199,376 | ₩187,909 | ₩190,018 | +0.08% | 124.9만 |
|---|
| 2026.02.04 | ₩205,584 | ₩206,679 | ₩190,512 | ₩194,490 | -5.40% | 142.6만 |
|---|
| 2026.02.03 | ₩204,596 | ₩208,254 | ₩198,148 | ₩206,452 | +0.91% | 78.8만 |
|---|
| 2026.02.02 | ₩188,843 | ₩205,958 | ₩188,229 | ₩200,871 | +6.37% | 106.1만 |
|---|
| 2026.01.30 | ₩197,200 | ₩204,916 | ₩182,903 | ₩189,137 | -4.09% | 205.3만 |
|---|
| 2026.01.29 | ₩202,820 | ₩207,586 | ₩198,629 | ₩206,158 | +1.65% | 132.6만 |
|---|
| 2026.01.28 | ₩193,583 | ₩206,785 | ₩193,569 | ₩203,782 | +5.27% | 181.5만 |
|---|
| 2026.01.27 | ₩209,549 | ₩213,193 | ₩189,564 | ₩191,153 | -8.78% | 369.9만 |
|---|
| 2026.01.26 | ₩237,623 | ₩244,898 | ₩233,832 | ₩243,684 | +2.55% | 121.9만 |
|---|
| 2026.01.23 | ₩242,562 | ₩246,540 | ₩231,616 | ₩237,396 | -2.13% | 94.2만 |
|---|
| 2026.01.22 | ₩244,885 | ₩247,355 | ₩233,631 | ₩239,639 | -2.14% | 49.4만 |
|---|
| 2026.01.21 | ₩236,288 | ₩244,525 | ₩228,225 | ₩241,855 | +2.36% | 56.3만 |
|---|
| 2026.01.20 | ₩229,960 | ₩241,614 | ₩229,613 | ₩233,258 | +1.43% | 58.5만 |
|---|
| 2026.01.16 | ₩234,659 | ₩238,784 | ₩229,333 | ₩236,875 | +0.94% | 58.7만 |
|---|
| 2026.01.15 | ₩226,770 | ₩235,554 | ₩226,356 | ₩232,817 | +2.67% | 52.7만 |
|---|
| 2026.01.14 | ₩223,219 | ₩228,145 | ₩218,747 | ₩222,925 | -0.13% | 46.4만 |
|---|
| 2026.01.13 | ₩215,970 | ₩226,676 | ₩215,970 | ₩223,219 | +3.36% | 54.2만 |
|---|
| 2026.01.12 | ₩204,276 | ₩216,677 | ₩202,260 | ₩214,942 | +5.22% | 58.1만 |
|---|
| 2026.01.09 | ₩201,098 | ₩206,385 | ₩198,402 | ₩204,796 | +1.84% | 46.2만 |
|---|
| 2026.01.08 | ₩204,743 | ₩204,743 | ₩195,532 | ₩199,043 | -2.78% | 54.3만 |
|---|
| 2026.01.07 | ₩206,852 | ₩208,454 | ₩199,630 | ₩204,783 | -1.00% | 47.7만 |
|---|
| 2026.01.06 | ₩203,661 | ₩209,148 | ₩192,234 | ₩206,852 | +1.57% | 84.6만 |
|---|
| 2026.01.05 | ₩219,895 | ₩221,470 | ₩200,698 | ₩204,649 | -6.93% | 87만 |
|---|
| 2026.01.02 | ₩205,450 | ₩213,287 | ₩204,836 | ₩212,646 | +3.50% | 46만 |
|---|
| 2025.12.31 | ₩202,954 | ₩204,516 | ₩200,257 | ₩200,337 | -1.29% | 56.4만 |
|---|
| 2025.12.30 | ₩206,051 | ₩207,506 | ₩202,700 | ₩202,954 | -1.50% | 46.6만 |
|---|
| 2025.12.29 | ₩203,555 | ₩206,505 | ₩201,499 | ₩205,263 | +0.84% | 33.8만 |
|---|
| 2025.12.26 | ₩206,358 | ₩206,705 | ₩203,528 | ₩206,038 | -0.16% | 31.9만 |
|---|
| 2025.12.24 | ₩204,556 | ₩208,721 | ₩203,448 | ₩205,611 | +0.52% | 19만 |
|---|
| 2025.12.23 | ₩201,993 | ₩208,267 | ₩201,993 | ₩205,811 | +1.89% | 36만 |
|---|
| 2025.12.22 | ₩205,891 | ₩206,625 | ₩202,006 | ₩204,102 | -0.87% | 61.4만 |
|---|
| 2025.12.19 | ₩193,556 | ₩203,541 | ₩193,329 | ₩202,273 | +4.50% | 140.9만 |
|---|
| 2025.12.18 | ₩194,410 | ₩196,626 | ₩190,299 | ₩193,556 | -0.44% | 66.8만 |
|---|
| 2025.12.17 | ₩199,203 | ₩201,219 | ₩188,243 | ₩190,726 | -4.26% | 102.3만 |
|---|
| 2025.12.16 | ₩208,654 | ₩211,605 | ₩192,434 | ₩196,026 | -6.05% | 93.9만 |
|---|
| 2025.12.15 | ₩216,624 | ₩219,254 | ₩208,828 | ₩211,151 | -2.53% | 65.9만 |
|---|
| 2025.12.12 | ₩234,980 | ₩235,113 | ₩213,206 | ₩214,435 | -8.74% | 111.2만 |
|---|
| 2025.12.11 | ₩223,993 | ₩236,288 | ₩218,520 | ₩235,794 | +5.27% | 69.7만 |
|---|
| 2025.12.10 | ₩217,919 | ₩226,943 | ₩216,264 | ₩225,862 | +3.64% | 50.7만 |
|---|
| 2025.12.09 | ₩209,922 | ₩220,122 | ₩209,922 | ₩219,294 | +4.46% | 48만 |
|---|
| 2025.12.08 | ₩218,066 | ₩223,018 | ₩212,138 | ₩214,875 | -1.46% | 93.8만 |
|---|
| 2025.12.05 | ₩215,649 | ₩217,598 | ₩209,108 | ₩211,044 | -2.14% | 38.9만 |
|---|
| 2025.12.04 | ₩210,376 | ₩217,999 | ₩208,481 | ₩214,608 | +2.01% | 54.5만 |
|---|
| 2025.12.03 | ₩206,318 | ₩210,790 | ₩201,873 | ₩210,203 | +1.88% | 36.1만 |
|---|
| 2025.12.02 | ₩206,865 | ₩212,112 | ₩204,476 | ₩205,784 | -0.52% | 45.5만 |
|---|
| 2025.12.01 | ₩206,972 | ₩207,573 | ₩201,659 | ₩202,861 | -1.99% | 45.6만 |
|---|
| 2025.11.28 | ₩209,308 | ₩211,297 | ₩206,558 | ₩208,481 | -0.40% | 25.7만 |
|---|
| 2025.11.26 | ₩209,268 | ₩213,927 | ₩207,479 | ₩207,706 | -0.75% | 74.8만 |
|---|
| 2025.11.25 | ₩204,556 | ₩207,279 | ₩198,909 | ₩206,011 | +0.71% | 63.5만 |
|---|
| 2025.11.24 | ₩196,052 | ₩206,385 | ₩193,569 | ₩205,197 | +4.66% | 86.8만 |
|---|
| 2025.11.21 | ₩192,835 | ₩197,948 | ₩190,432 | ₩196,079 | +1.68% | 97만 |
|---|
| 2025.11.20 | ₩217,358 | ₩217,959 | ₩190,566 | ₩192,835 | -11.28% | 120.7만 |
|---|
| 2025.11.19 | ₩208,414 | ₩219,641 | ₩207,386 | ₩207,720 | -0.33% | 63만 |
|---|
| 2025.11.18 | ₩209,442 | ₩212,766 | ₩207,827 | ₩208,854 | -0.28% | 44.2만 |
|---|
| 2025.11.17 | ₩212,219 | ₩218,186 | ₩209,776 | ₩212,098 | -0.06% | 64만 |
|---|
| 2025.11.14 | ₩199,016 | ₩217,185 | ₩197,067 | ₩214,088 | +7.57% | 76.8만 |
|---|
| 2025.11.13 | ₩223,859 | ₩228,292 | ₩200,965 | ₩206,305 | -7.84% | 108.2만 |
|---|
| 2025.11.12 | ₩227,944 | ₩231,295 | ₩224,594 | ₩226,676 | -0.56% | 88.7만 |
|---|
| 2025.11.11 | ₩229,346 | ₩232,003 | ₩224,300 | ₩225,835 | -1.53% | 53.9만 |
|---|
| 2025.11.10 | ₩232,056 | ₩236,114 | ₩229,066 | ₩232,857 | +0.35% | 49.4만 |
|---|
| 2025.11.07 | ₩224,620 | ₩232,283 | ₩220,268 | ₩227,357 | +1.22% | 76.8만 |
|---|
| 2025.11.06 | ₩236,595 | ₩237,463 | ₩225,955 | ₩230,294 | -2.66% | 93.2만 |
|---|
| 2025.11.05 | ₩216,277 | ₩238,144 | ₩212,272 | ₩237,302 | +9.72% | 130.2만 |
|---|
| 2025.11.04 | ₩200,244 | ₩223,859 | ₩194,450 | ₩218,373 | +9.05% | 211.2만 |
|---|
| 2025.11.03 | ₩184,318 | ₩188,897 | ₩182,155 | ₩187,348 | +1.64% | 122만 |
|---|
| 2025.10.31 | ₩180,900 | ₩184,612 | ₩178,871 | ₩182,956 | +1.14% | 57.1만 |
|---|
| 2025.10.30 | ₩184,118 | ₩186,868 | ₩179,979 | ₩180,860 | -1.77% | 38.5만 |
|---|
| 2025.10.29 | ₩180,073 | ₩186,894 | ₩177,897 | ₩184,345 | +2.37% | 50.7만 |
|---|
| 2025.10.28 | ₩182,302 | ₩182,876 | ₩177,496 | ₩180,073 | -1.22% | 37.1만 |
|---|
| 2025.10.27 | ₩183,183 | ₩183,771 | ₩177,723 | ₩180,166 | -1.65% | 59.3만 |
|---|
| 2025.10.24 | ₩182,436 | ₩182,436 | ₩178,578 | ₩178,578 | -2.11% | 50.3만 |
|---|
| 2025.10.23 | ₩170,461 | ₩179,339 | ₩168,645 | ₩177,269 | +3.99% | 39.1만 |
|---|
| 2025.10.22 | ₩173,385 | ₩173,732 | ₩166,109 | ₩169,847 | -2.04% | 68.2만 |
|---|
| 2025.10.21 | ₩174,306 | ₩176,882 | ₩172,183 | ₩173,144 | -0.67% | 64만 |
|---|
| 2025.10.20 | ₩175,107 | ₩177,897 | ₩173,852 | ₩177,109 | +1.14% | 58.5만 |
|---|
| 2025.10.17 | ₩173,985 | ₩177,616 | ₩170,942 | ₩172,544 | -0.83% | 57만 |
|---|
| 2025.10.16 | ₩176,762 | ₩182,890 | ₩176,762 | ₩177,710 | +0.54% | 163.4만 |
|---|
| 2025.10.15 | ₩170,207 | ₩176,201 | ₩168,512 | ₩176,135 | +3.48% | 68.6만 |
|---|
| 2025.10.14 | ₩164,801 | ₩170,074 | ₩162,745 | ₩167,551 | +1.67% | 40.7만 |
|---|
| 2025.10.13 | ₩168,352 | ₩168,672 | ₩164,881 | ₩167,337 | -0.60% | 41.1만 |
|---|
| 2025.10.10 | ₩174,025 | ₩174,319 | ₩163,346 | ₩163,813 | -5.87% | 54.7만 |
|---|