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 | ₩286,961 | ₩293,670 | ₩277,914 | ₩290,649 | +1.29% | 55.9만 |
| 2026.10.08 | ₩287,950 | ₩291,331 | ₩277,219 | ₩281,281 | -2.32% | 45.4만 |
| 2026.10.07 | ₩296,195 | ₩297,251 | ₩287,402 | ₩293,215 | -1.01% | 43.3만 |
| 2026.10.06 | ₩304,655 | ₩306,579 | ₩299,630 | ₩304,788 | +0.04% | 50.5만 |
| 2026.10.05 | ₩307,354 | ₩308,116 | ₩300,672 | ₩300,792 | -2.13% | 63.9만 |
| 2026.10.02 | ₩305,430 | ₩306,566 | ₩298,841 | ₩306,084 | +0.21% | 65.5만 |
| 2026.10.01 | ₩289,420 | ₩299,790 | ₩282,364 | ₩296,623 | +2.49% | 54만 |
| 2026.09.30 | ₩298,815 | ₩299,042 | ₩274,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩287,201 |
| -3.89% |
| 89.8만 |
| 2026.09.29 | ₩298,935 | ₩300,218 | ₩291,986 | ₩297,652 | -0.43% | 56.2만 |
|---|
| 2026.09.28 | ₩299,910 | ₩302,784 | ₩289,179 | ₩294,084 | -1.94% | 43.1만 |
|---|
| 2026.09.25 | ₩301,888 | ₩310,708 | ₩299,389 | ₩300,378 | -0.50% | 73.9만 |
|---|
| 2026.09.24 | ₩290,101 | ₩301,821 | ₩288,364 | ₩296,516 | +2.21% | 56.6만 |
|---|
| 2026.09.23 | ₩288,551 | ₩300,218 | ₩285,317 | ₩296,529 | +2.76% | 88.5만 |
|---|
| 2026.09.22 | ₩279,263 | ₩289,567 | ₩276,951 | ₩288,351 | +3.25% | 64.9만 |
|---|
| 2026.09.21 | ₩269,000 | ₩280,880 | ₩260,247 | ₩279,932 | +4.06% | 77.2만 |
|---|
| 2026.09.18 | ₩264,283 | ₩267,824 | ₩261,022 | ₩266,688 | +0.91% | 89.5만 |
|---|
| 2026.09.17 | ₩267,891 | ₩270,657 | ₩261,409 | ₩262,011 | -2.19% | 66만 |
|---|
| 2026.09.16 | ₩260,380 | ₩267,557 | ₩258,189 | ₩261,596 | +0.47% | 44.6만 |
|---|
| 2026.09.15 | ₩265,031 | ₩268,612 | ₩253,351 | ₩256,064 | -3.38% | 42.2만 |
|---|
| 2026.09.14 | ₩275,962 | ₩275,962 | ₩261,690 | ₩261,984 | -5.07% | 53.6만 |
|---|
| 2026.09.11 | ₩276,417 | ₩292,854 | ₩274,907 | ₩288,658 | +4.43% | 47.3만 |
|---|
| 2026.09.10 | ₩269,441 | ₩277,499 | ₩260,808 | ₩271,699 | +0.84% | 31만 |
|---|
| 2026.09.09 | ₩274,359 | ₩277,967 | ₩270,777 | ₩275,495 | +0.41% | 37.8만 |
|---|
| 2026.09.08 | ₩267,076 | ₩281,081 | ₩265,606 | ₩274,506 | +2.78% | 59.7만 |
|---|
| 2026.09.04 | ₩263,267 | ₩267,463 | ₩260,207 | ₩265,231 | +0.75% | 33만 |
|---|
| 2026.09.03 | ₩248,326 | ₩262,345 | ₩247,137 | ₩261,516 | +5.31% | 58.7만 |
|---|
| 2026.09.02 | ₩250,932 | ₩254,567 | ₩243,849 | ₩250,798 | -0.05% | 50.5만 |
|---|
| 2026.09.01 | ₩259,565 | ₩260,835 | ₩249,756 | ₩250,304 | -3.57% | 82.8만 |
|---|
| 2026.08.31 | ₩260,380 | ₩263,922 | ₩257,641 | ₩262,893 | +0.96% | 85만 |
|---|
| 2026.08.28 | ₩270,871 | ₩270,991 | ₩258,670 | ₩259,271 | -4.28% | 67.3만 |
|---|
| 2026.08.27 | ₩266,661 | ₩276,671 | ₩264,603 | ₩271,753 | +1.91% | 78.8만 |
|---|
| 2026.08.26 | ₩255,783 | ₩268,412 | ₩255,783 | ₩265,459 | +3.78% | 81.3만 |
|---|
| 2026.08.25 | ₩254,594 | ₩257,921 | ₩250,291 | ₩255,396 | +0.31% | 46.5만 |
|---|
| 2026.08.24 | ₩247,765 | ₩250,277 | ₩241,885 | ₩247,778 | +0.01% | 51만 |
|---|
| 2026.08.21 | ₩258,175 | ₩258,175 | ₩247,217 | ₩252,429 | -2.23% | 42.1만 |
|---|
| 2026.08.20 | ₩260,140 | ₩264,055 | ₩254,286 | ₩254,874 | -2.02% | 82.9만 |
|---|
| 2026.08.19 | ₩268,358 | ₩268,532 | ₩251,239 | ₩259,966 | -3.13% | 73.5만 |
|---|
| 2026.08.18 | ₩276,751 | ₩279,517 | ₩263,601 | ₩264,977 | -4.25% | 57.4만 |
|---|
| 2026.08.17 | ₩285,317 | ₩291,090 | ₩283,313 | ₩290,035 | +1.65% | 41만 |
|---|
| 2026.08.14 | ₩276,631 | ₩282,137 | ₩273,958 | ₩281,762 | +1.86% | 32.6만 |
|---|
| 2026.08.13 | ₩279,156 | ₩284,756 | ₩274,559 | ₩276,043 | -1.12% | 62.6만 |
|---|
| 2026.08.12 | ₩281,936 | ₩289,099 | ₩278,822 | ₩279,170 | -0.98% | 52만 |
|---|
| 2026.08.11 | ₩268,920 | ₩276,176 | ₩267,570 | ₩270,951 | +0.76% | 51.3만 |
|---|
| 2026.08.10 | ₩270,924 | ₩277,446 | ₩264,630 | ₩266,140 | -1.77% | 67.3만 |
|---|
| 2026.08.07 | ₩280,052 | ₩280,947 | ₩266,488 | ₩270,924 | -3.26% | 42.4만 |
|---|
| 2026.08.06 | ₩264,109 | ₩277,339 | ₩257,427 | ₩274,840 | +4.06% | 111.7만 |
|---|
| 2026.08.05 | ₩272,475 | ₩279,945 | ₩265,659 | ₩266,167 | -2.31% | 60.7만 |
|---|
| 2026.08.04 | ₩270,163 | ₩280,693 | ₩266,488 | ₩277,245 | +2.62% | 78.2만 |
|---|
| 2026.08.03 | ₩241,925 | ₩259,899 | ₩233,867 | ₩258,229 | +6.74% | 77.7만 |
|---|
| 2026.07.31 | ₩253,872 | ₩267,276 | ₩247,284 | ₩247,979 | -2.32% | 118만 |
|---|
| 2026.07.30 | ₩230,485 | ₩249,542 | ₩229,897 | ₩245,199 | +6.38% | 149만 |
|---|
| 2026.07.29 | ₩229,056 | ₩234,615 | ₩218,618 | ₩218,966 | -4.40% | 115.8만 |
|---|
| 2026.07.28 | ₩246,108 | ₩246,883 | ₩217,041 | ₩230,432 | -6.37% | 203.8만 |
|---|
| 2026.07.27 | ₩280,961 | ₩285,878 | ₩265,619 | ₩279,170 | -0.64% | 125.7만 |
|---|
| 2026.07.24 | ₩290,449 | ₩298,534 | ₩275,014 | ₩278,542 | -4.10% | 81.1만 |
|---|
| 2026.07.23 | ₩286,520 | ₩294,445 | ₩283,393 | ₩292,079 | +1.94% | 63.6만 |
|---|
| 2026.07.22 | ₩284,729 | ₩298,694 | ₩284,662 | ₩290,476 | +2.02% | 65.9만 |
|---|
| 2026.07.21 | ₩280,038 | ₩294,872 | ₩277,833 | ₩293,215 | +4.71% | 67.1만 |
|---|
| 2026.07.20 | ₩267,436 | ₩279,704 | ₩267,436 | ₩269,775 | +0.87% | 80.4만 |
|---|
| 2026.07.17 | ₩256,451 | ₩270,791 | ₩250,571 | ₩263,588 | +2.78% | 66.2만 |
|---|
| 2026.07.16 | ₩270,483 | ₩273,958 | ₩262,799 | ₩264,670 | -2.15% | 68.2만 |
|---|
| 2026.07.15 | ₩281,014 | ₩281,014 | ₩269,134 | ₩277,072 | -1.40% | 72.9만 |
|---|
| 2026.07.14 | ₩280,439 | ₩282,845 | ₩272,622 | ₩277,419 | -1.08% | 38.2만 |
|---|
| 2026.07.13 | ₩274,786 | ₩276,751 | ₩266,888 | ₩269,681 | -1.86% | 59.8만 |
|---|
| 2026.07.10 | ₩280,520 | ₩284,555 | ₩277,847 | ₩279,023 | -0.53% | 36.6만 |
|---|
| 2026.07.09 | ₩290,983 | ₩295,300 | ₩282,912 | ₩284,489 | -2.23% | 64.1만 |
|---|
| 2026.07.08 | ₩270,403 | ₩280,640 | ₩266,554 | ₩280,052 | +3.57% | 78.3만 |
|---|
| 2026.07.07 | ₩283,139 | ₩283,139 | ₩267,276 | ₩274,960 | -2.89% | 77.3만 |
|---|
| 2026.07.06 | ₩294,899 | ₩309,198 | ₩287,843 | ₩290,810 | -1.39% | 104.1만 |
|---|
| 2026.07.02 | ₩329,271 | ₩329,271 | ₩289,553 | ₩293,696 | -10.80% | 109.5만 |
|---|
| 2026.07.01 | ₩328,496 | ₩334,456 | ₩320,838 | ₩329,271 | +0.24% | 65.9만 |
|---|
| 2026.06.30 | ₩321,399 | ₩340,523 | ₩320,050 | ₩338,211 | +5.23% | 66.8만 |
|---|
| 2026.06.29 | ₩316,107 | ₩321,921 | ₩304,401 | ₩321,279 | +1.64% | 63.8만 |
|---|
| 2026.06.26 | ₩328,482 | ₩331,810 | ₩311,577 | ₩316,121 | -3.76% | 828.2만 |
|---|
| 2026.06.25 | ₩339,641 | ₩344,104 | ₩329,418 | ₩338,853 | -0.23% | 63만 |
|---|
| 2026.06.24 | ₩329,030 | ₩347,673 | ₩324,740 | ₩332,505 | +1.06% | 90.2만 |
|---|
| 2026.06.23 | ₩324,740 | ₩337,770 | ₩320,157 | ₩330,139 | +1.66% | 82.3만 |
|---|
| 2026.06.22 | ₩331,021 | ₩340,176 | ₩324,767 | ₩338,706 | +2.32% | 110.8만 |
|---|
| 2026.06.18 | ₩333,534 | ₩340,777 | ₩316,375 | ₩322,722 | -3.24% | 1043.9만 |
|---|
| 2026.06.17 | ₩340,697 | ₩343,450 | ₩320,050 | ₩324,433 | -4.77% | 91.6만 |
|---|
| 2026.06.16 | ₩350,519 | ₩350,519 | ₩331,930 | ₩332,825 | -5.05% | 69.7만 |
|---|
| 2026.06.15 | ₩358,350 | ₩360,208 | ₩345,882 | ₩347,218 | -3.11% | 60.1만 |
|---|
| 2026.06.12 | ₩330,059 | ₩342,701 | ₩326,745 | ₩341,044 | +3.33% | 59.2만 |
|---|
| 2026.06.11 | ₩315,386 | ₩332,251 | ₩311,564 | ₩330,059 | +4.65% | 51.5만 |
|---|
| 2026.06.10 | ₩317,310 | ₩332,077 | ₩307,367 | ₩309,131 | -2.58% | 68.9만 |
|---|
| 2026.06.09 | ₩345,895 | ₩348,234 | ₩306,111 | ₩323,885 | -6.36% | 91.1만 |
|---|
| 2026.06.08 | ₩350,132 | ₩350,132 | ₩332,398 | ₩336,701 | -3.84% | 87.4만 |
|---|
| 2026.06.05 | ₩360,555 | ₩362,119 | ₩336,300 | ₩336,875 | -6.57% | 61만 |
|---|
| 2026.06.04 | ₩362,961 | ₩381,323 | ₩359,326 | ₩374,360 | +3.14% | 65.8만 |
|---|
| 2026.06.03 | ₩372,743 | ₩385,786 | ₩366,756 | ₩377,821 | +1.36% | 98.2만 |
|---|
| 2026.06.02 | ₩357,869 | ₩373,157 | ₩356,506 | ₩371,995 | +3.95% | 55.5만 |
|---|
| 2026.06.01 | ₩344,024 | ₩360,315 | ₩339,708 | ₩353,980 | +2.89% | 82만 |
|---|
| 2026.05.29 | ₩354,542 | ₩359,219 | ₩342,207 | ₩347,098 | -2.10% | 163.5만 |
|---|
| 2026.05.28 | ₩349,597 | ₩361,477 | ₩337,543 | ₩351,775 | +0.62% | 92.6만 |
|---|
| 2026.05.27 | ₩355,811 | ₩355,811 | ₩334,095 | ₩349,891 | -1.66% | 73.9만 |
|---|
| 2026.05.26 | ₩342,982 | ₩351,174 | ₩330,086 | ₩347,419 | +1.29% | 88.4만 |
|---|
| 2026.05.22 | ₩318,058 | ₩329,712 | ₩316,722 | ₩329,337 | +3.55% | 78.1만 |
|---|
| 2026.05.21 | ₩303,358 | ₩315,386 | ₩301,634 | ₩313,194 | +3.24% | 83.7만 |
|---|
| 2026.05.20 | ₩304,414 | ₩317,831 | ₩302,556 | ₩308,944 | +1.49% | 77.1만 |
|---|
| 2026.05.19 | ₩299,857 | ₩304,280 | ₩285,277 | ₩300,285 | +0.14% | 85.1만 |
|---|
| 2026.05.18 | ₩316,348 | ₩316,348 | ₩294,258 | ₩300,873 | -4.89% | 64.5만 |
|---|
| 2026.05.15 | ₩313,755 | ₩319,181 | ₩305,229 | ₩314,504 | +0.24% | 85.5만 |
|---|
| 2026.05.14 | ₩320,905 | ₩326,357 | ₩313,194 | ₩323,457 | +0.80% | 84.6만 |
|---|
| 2026.05.13 | ₩322,803 | ₩326,077 | ₩312,980 | ₩318,887 | -1.21% | 68.9만 |
|---|
| 2026.05.12 | ₩323,123 | ₩323,351 | ₩302,009 | ₩315,172 | -2.46% | 83.2만 |
|---|
| 2026.05.11 | ₩326,571 | ₩338,732 | ₩324,954 | ₩328,001 | +0.44% | 77.8만 |
|---|
| 2026.05.08 | ₩321,399 | ₩341,071 | ₩315,747 | ₩331,890 | +3.26% | 113.9만 |
|---|
| 2026.05.07 | ₩320,223 | ₩322,482 | ₩307,367 | ₩316,842 | -1.06% | 119.4만 |
|---|
| 2026.05.06 | ₩307,367 | ₩319,061 | ₩294,097 | ₩318,793 | +3.72% | 146.8만 |
|---|
| 2026.05.05 | ₩293,977 | ₩303,358 | ₩290,689 | ₩296,529 | +0.87% | 66.6만 |
|---|
| 2026.05.04 | ₩300,686 | ₩300,752 | ₩279,972 | ₩289,380 | -3.76% | 68.8만 |
|---|
| 2026.05.01 | ₩292,828 | ₩306,031 | ₩288,939 | ₩298,374 | +1.89% | 81만 |
|---|
| 2026.04.30 | ₩285,705 | ₩292,306 | ₩275,174 | ₩291,090 | +1.89% | 119.1만 |
|---|
| 2026.04.29 | ₩290,890 | ₩292,721 | ₩274,051 | ₩278,862 | -4.13% | 154.6만 |
|---|
| 2026.04.28 | ₩273,931 | ₩308,116 | ₩269,949 | ₩287,936 | +5.11% | 323.4만 |
|---|
| 2026.04.27 | ₩264,109 | ₩264,109 | ₩244,678 | ₩251,346 | -4.83% | 192.2만 |
|---|
| 2026.04.24 | ₩245,894 | ₩258,630 | ₩239,880 | ₩256,799 | +4.43% | 124.8만 |
|---|
| 2026.04.23 | ₩235,203 | ₩241,845 | ₩232,049 | ₩240,575 | +2.28% | 55.1만 |
|---|
| 2026.04.22 | ₩234,722 | ₩236,913 | ₩230,298 | ₩235,470 | +0.32% | 62.1만 |
|---|
| 2026.04.21 | ₩234,695 | ₩239,052 | ₩230,485 | ₩232,610 | -0.89% | 66만 |
|---|
| 2026.04.20 | ₩232,530 | ₩239,626 | ₩230,526 | ₩234,481 | +0.84% | 76.1만 |
|---|
| 2026.04.17 | ₩229,590 | ₩235,818 | ₩228,521 | ₩232,650 | +1.33% | 104.2만 |
|---|
| 2026.04.16 | ₩204,974 | ₩230,325 | ₩203,584 | ₩225,808 | +10.16% | 132.1만 |
|---|
| 2026.04.15 | ₩205,709 | ₩207,486 | ₩202,261 | ₩206,217 | +0.25% | 43.1만 |
|---|
| 2026.04.14 | ₩207,139 | ₩209,197 | ₩202,208 | ₩206,431 | -0.34% | 40.3만 |
|---|
| 2026.04.13 | ₩196,301 | ₩205,549 | ₩195,245 | ₩205,134 | +4.50% | 45.1만 |
|---|
| 2026.04.10 | ₩192,265 | ₩198,386 | ₩189,566 | ₩197,464 | +2.70% | 39.5만 |
|---|
| 2026.04.09 | ₩185,797 | ₩192,506 | ₩185,115 | ₩189,552 | +2.02% | 54.6만 |
|---|
| 2026.04.08 | ₩185,008 | ₩189,098 | ₩182,924 | ₩186,893 | +1.02% | 57.8만 |
|---|
| 2026.04.07 | ₩172,219 | ₩177,578 | ₩170,255 | ₩176,162 | +2.29% | 44.9만 |
|---|
| 2026.04.06 | ₩175,480 | ₩176,643 | ₩171,818 | ₩172,781 | -1.54% | 31.9만 |
|---|
| 2026.04.02 | ₩167,301 | ₩176,108 | ₩166,900 | ₩174,010 | +4.01% | 34만 |
|---|
| 2026.04.01 | ₩175,547 | ₩178,554 | ₩172,954 | ₩173,970 | -0.90% | 62.1만 |
|---|
| 2026.03.31 | ₩170,803 | ₩173,542 | ₩165,845 | ₩173,248 | +1.43% | 102.7만 |
|---|
| 2026.03.30 | ₩178,634 | ₩178,634 | ₩163,266 | ₩165,751 | -7.21% | 54.2만 |
|---|
| 2026.03.27 | ₩172,005 | ₩177,739 | ₩172,005 | ₩174,932 | +1.70% | 40.2만 |
|---|
| 2026.03.26 | ₩181,520 | ₩181,668 | ₩174,785 | ₩175,026 | -3.58% | 57.9만 |
|---|
| 2026.03.25 | ₩183,097 | ₩185,343 | ₩179,315 | ₩185,169 | +1.13% | 48.3만 |
|---|
| 2026.03.24 | ₩173,997 | ₩181,748 | ₩173,034 | ₩180,144 | +3.53% | 54.3만 |
|---|
| 2026.03.23 | ₩171,538 | ₩178,955 | ₩169,493 | ₩175,587 | +2.36% | 55.4만 |
|---|
| 2026.03.20 | ₩172,353 | ₩172,353 | ₩162,972 | ₩164,188 | -4.74% | 160.3만 |
|---|
| 2026.03.19 | ₩164,228 | ₩175,787 | ₩162,637 | ₩174,037 | +5.97% | 40.3만 |
|---|
| 2026.03.18 | ₩167,809 | ₩170,763 | ₩164,842 | ₩167,088 | -0.43% | 65.8만 |
|---|
| 2026.03.17 | ₩166,500 | ₩169,547 | ₩164,254 | ₩167,195 | +0.42% | 54.5만 |
|---|
| 2026.03.16 | ₩166,887 | ₩172,059 | ₩157,826 | ₩165,297 | -0.95% | 135.2만 |
|---|
| 2026.03.13 | ₩170,576 | ₩177,070 | ₩164,121 | ₩167,315 | -1.91% | 89.3만 |
|---|
| 2026.03.12 | ₩165,230 | ₩171,725 | ₩163,239 | ₩168,852 | +2.19% | 70.4만 |
|---|
| 2026.03.11 | ₩165,350 | ₩172,032 | ₩164,829 | ₩169,560 | +2.55% | 65만 |
|---|
| 2026.03.10 | ₩167,930 | ₩171,992 | ₩165,364 | ₩165,992 | -1.15% | 60.4만 |
|---|
| 2026.03.09 | ₩159,550 | ₩167,649 | ₩158,241 | ₩167,342 | +4.88% | 66.3만 |
|---|
| 2026.03.06 | ₩167,154 | ₩171,284 | ₩164,041 | ₩164,375 | -1.66% | 64.9만 |
|---|
| 2026.03.05 | ₩183,338 | ₩188,296 | ₩169,774 | ₩174,117 | -5.03% | 108.2만 |
|---|
| 2026.03.04 | ₩189,125 | ₩191,904 | ₩185,530 | ₩186,492 | -1.39% | 57.1만 |
|---|
| 2026.03.03 | ₩180,772 | ₩190,260 | ₩175,667 | ₩184,380 | +2.00% | 97.3만 |
|---|
| 2026.03.02 | ₩202,101 | ₩202,956 | ₩187,441 | ₩190,167 | -5.90% | 142만 |
|---|
| 2026.02.27 | ₩211,415 | ₩214,155 | ₩204,546 | ₩207,486 | -1.86% | 92.5만 |
|---|
| 2026.02.26 | ₩215,879 | ₩216,854 | ₩203,290 | ₩215,732 | -0.07% | 65.7만 |
|---|
| 2026.02.25 | ₩212,832 | ₩220,276 | ₩211,616 | ₩215,585 | +1.29% | 67.2만 |
|---|
| 2026.02.24 | ₩213,487 | ₩221,719 | ₩210,894 | ₩211,375 | -0.99% | 119.8만 |
|---|
| 2026.02.23 | ₩198,626 | ₩200,724 | ₩194,457 | ₩197,611 | -0.51% | 33.4만 |
|---|
| 2026.02.20 | ₩197,383 | ₩206,658 | ₩197,129 | ₩199,615 | +1.13% | 43.6만 |
|---|
| 2026.02.19 | ₩195,820 | ₩198,760 | ₩193,802 | ₩197,918 | +1.07% | 42.2만 |
|---|
| 2026.02.18 | ₩196,047 | ₩203,892 | ₩195,005 | ₩197,557 | +0.77% | 53만 |
|---|
| 2026.02.17 | ₩193,575 | ₩198,573 | ₩189,793 | ₩196,047 | +1.28% | 53.5만 |
|---|
| 2026.02.13 | ₩188,951 | ₩199,241 | ₩187,120 | ₩194,858 | +3.13% | 59.9만 |
|---|
| 2026.02.12 | ₩203,009 | ₩203,691 | ₩188,523 | ₩188,817 | -6.99% | 74.7만 |
|---|
| 2026.02.11 | ₩204,266 | ₩205,816 | ₩195,699 | ₩199,575 | -2.30% | 51.6만 |
|---|
| 2026.02.10 | ₩201,553 | ₩204,306 | ₩198,586 | ₩200,043 | -0.75% | 56.5만 |
|---|
| 2026.02.09 | ₩200,484 | ₩204,814 | ₩195,098 | ₩201,553 | +0.53% | 81.3만 |
|---|
| 2026.02.06 | ₩196,488 | ₩202,729 | ₩192,786 | ₩200,176 | +1.88% | 110.1만 |
|---|
| 2026.02.05 | ₩190,060 | ₩199,588 | ₩188,109 | ₩190,220 | +0.08% | 124.9만 |
|---|
| 2026.02.04 | ₩205,803 | ₩206,898 | ₩190,715 | ₩194,697 | -5.40% | 142.6만 |
|---|
| 2026.02.03 | ₩204,814 | ₩208,475 | ₩198,359 | ₩206,671 | +0.91% | 78.8만 |
|---|
| 2026.02.02 | ₩189,044 | ₩206,177 | ₩188,430 | ₩201,085 | +6.37% | 106.1만 |
|---|
| 2026.01.30 | ₩197,410 | ₩205,134 | ₩183,097 | ₩189,338 | -4.09% | 205.3만 |
|---|
| 2026.01.29 | ₩203,036 | ₩207,807 | ₩198,840 | ₩206,377 | +1.65% | 132.6만 |
|---|
| 2026.01.28 | ₩193,788 | ₩207,005 | ₩193,775 | ₩203,998 | +5.27% | 181.5만 |
|---|
| 2026.01.27 | ₩209,772 | ₩213,420 | ₩189,766 | ₩191,356 | -8.78% | 369.9만 |
|---|
| 2026.01.26 | ₩237,876 | ₩245,159 | ₩234,080 | ₩243,943 | +2.55% | 121.9만 |
|---|
| 2026.01.23 | ₩242,820 | ₩246,803 | ₩231,862 | ₩237,648 | -2.13% | 94.2만 |
|---|
| 2026.01.22 | ₩245,146 | ₩247,618 | ₩233,880 | ₩239,894 | -2.14% | 49.4만 |
|---|
| 2026.01.21 | ₩236,539 | ₩244,785 | ₩228,468 | ₩242,112 | +2.36% | 56.3만 |
|---|
| 2026.01.20 | ₩230,205 | ₩241,871 | ₩229,857 | ₩233,506 | +1.43% | 58.5만 |
|---|
| 2026.01.16 | ₩234,909 | ₩239,038 | ₩229,577 | ₩237,127 | +0.94% | 58.7만 |
|---|
| 2026.01.15 | ₩227,011 | ₩235,804 | ₩226,597 | ₩233,065 | +2.67% | 52.7만 |
|---|
| 2026.01.14 | ₩223,456 | ₩228,387 | ₩218,979 | ₩223,162 | -0.13% | 46.4만 |
|---|
| 2026.01.13 | ₩216,200 | ₩226,917 | ₩216,200 | ₩223,456 | +3.36% | 54.2만 |
|---|
| 2026.01.12 | ₩204,493 | ₩216,908 | ₩202,475 | ₩215,171 | +5.22% | 58.1만 |
|---|
| 2026.01.09 | ₩201,312 | ₩206,604 | ₩198,613 | ₩205,014 | +1.84% | 46.2만 |
|---|
| 2026.01.08 | ₩204,961 | ₩204,961 | ₩195,740 | ₩199,254 | -2.78% | 54.3만 |
|---|
| 2026.01.07 | ₩207,072 | ₩208,676 | ₩199,842 | ₩205,001 | -1.00% | 47.7만 |
|---|
| 2026.01.06 | ₩203,878 | ₩209,371 | ₩192,439 | ₩207,072 | +1.57% | 84.6만 |
|---|
| 2026.01.05 | ₩220,129 | ₩221,705 | ₩200,911 | ₩204,867 | -6.93% | 87만 |
|---|
| 2026.01.02 | ₩205,669 | ₩213,513 | ₩205,054 | ₩212,872 | +3.50% | 46만 |
|---|
| 2025.12.31 | ₩203,170 | ₩204,733 | ₩200,470 | ₩200,551 | -1.29% | 56.4만 |
|---|
| 2025.12.30 | ₩206,270 | ₩207,727 | ₩202,916 | ₩203,170 | -1.50% | 46.6만 |
|---|
| 2025.12.29 | ₩203,771 | ₩206,725 | ₩201,713 | ₩205,482 | +0.84% | 33.8만 |
|---|
| 2025.12.26 | ₩206,578 | ₩206,925 | ₩203,745 | ₩206,257 | -0.16% | 31.9만 |
|---|
| 2025.12.24 | ₩204,774 | ₩208,943 | ₩203,664 | ₩205,829 | +0.52% | 19만 |
|---|
| 2025.12.23 | ₩202,208 | ₩208,489 | ₩202,208 | ₩206,030 | +1.89% | 36만 |
|---|
| 2025.12.22 | ₩206,110 | ₩206,845 | ₩202,221 | ₩204,319 | -0.87% | 61.4만 |
|---|
| 2025.12.19 | ₩193,762 | ₩203,758 | ₩193,535 | ₩202,488 | +4.50% | 140.9만 |
|---|
| 2025.12.18 | ₩194,617 | ₩196,835 | ₩190,501 | ₩193,762 | -0.44% | 66.8만 |
|---|
| 2025.12.17 | ₩199,415 | ₩201,433 | ₩188,443 | ₩190,929 | -4.26% | 102.3만 |
|---|
| 2025.12.16 | ₩208,876 | ₩211,830 | ₩192,639 | ₩196,234 | -6.05% | 93.9만 |
|---|
| 2025.12.15 | ₩216,854 | ₩219,487 | ₩209,050 | ₩211,375 | -2.53% | 65.9만 |
|---|
| 2025.12.12 | ₩235,230 | ₩235,363 | ₩213,433 | ₩214,663 | -8.74% | 111.2만 |
|---|
| 2025.12.11 | ₩224,231 | ₩236,539 | ₩218,752 | ₩236,045 | +5.27% | 69.7만 |
|---|
| 2025.12.10 | ₩218,151 | ₩227,185 | ₩216,494 | ₩226,102 | +3.64% | 50.7만 |
|---|
| 2025.12.09 | ₩210,146 | ₩220,356 | ₩210,146 | ₩219,527 | +4.46% | 48만 |
|---|
| 2025.12.08 | ₩218,298 | ₩223,256 | ₩212,364 | ₩215,104 | -1.46% | 93.8만 |
|---|
| 2025.12.05 | ₩215,879 | ₩217,830 | ₩209,331 | ₩211,268 | -2.14% | 38.9만 |
|---|
| 2025.12.04 | ₩210,600 | ₩218,231 | ₩208,702 | ₩214,836 | +2.01% | 54.5만 |
|---|
| 2025.12.03 | ₩206,538 | ₩211,014 | ₩202,087 | ₩210,426 | +1.88% | 36.1만 |
|---|
| 2025.12.02 | ₩207,085 | ₩212,337 | ₩204,693 | ₩206,003 | -0.52% | 45.5만 |
|---|
| 2025.12.01 | ₩207,192 | ₩207,794 | ₩201,874 | ₩203,076 | -1.99% | 45.6만 |
|---|
| 2025.11.28 | ₩209,531 | ₩211,522 | ₩206,778 | ₩208,702 | -0.40% | 25.7만 |
|---|
| 2025.11.26 | ₩209,491 | ₩214,155 | ₩207,700 | ₩207,927 | -0.75% | 74.8만 |
|---|
| 2025.11.25 | ₩204,774 | ₩207,500 | ₩199,121 | ₩206,230 | +0.71% | 63.5만 |
|---|
| 2025.11.24 | ₩196,261 | ₩206,604 | ₩193,775 | ₩205,415 | +4.66% | 86.8만 |
|---|
| 2025.11.21 | ₩193,040 | ₩198,158 | ₩190,635 | ₩196,288 | +1.68% | 97만 |
|---|
| 2025.11.20 | ₩217,589 | ₩218,191 | ₩190,768 | ₩193,040 | -11.28% | 120.7만 |
|---|
| 2025.11.19 | ₩208,636 | ₩219,875 | ₩207,607 | ₩207,941 | -0.33% | 63만 |
|---|
| 2025.11.18 | ₩209,665 | ₩212,992 | ₩208,048 | ₩209,077 | -0.28% | 44.2만 |
|---|
| 2025.11.17 | ₩212,444 | ₩218,418 | ₩209,999 | ₩212,324 | -0.06% | 64만 |
|---|
| 2025.11.14 | ₩199,228 | ₩217,416 | ₩197,276 | ₩214,315 | +7.57% | 76.8만 |
|---|
| 2025.11.13 | ₩224,098 | ₩228,534 | ₩201,179 | ₩206,524 | -7.84% | 108.2만 |
|---|
| 2025.11.12 | ₩228,187 | ₩231,541 | ₩224,833 | ₩226,917 | -0.56% | 88.7만 |
|---|
| 2025.11.11 | ₩229,590 | ₩232,249 | ₩224,539 | ₩226,075 | -1.53% | 53.9만 |
|---|
| 2025.11.10 | ₩232,303 | ₩236,366 | ₩229,309 | ₩233,105 | +0.35% | 49.4만 |
|---|
| 2025.11.07 | ₩224,859 | ₩232,530 | ₩220,503 | ₩227,599 | +1.22% | 76.8만 |
|---|
| 2025.11.06 | ₩236,847 | ₩237,715 | ₩226,196 | ₩230,539 | -2.66% | 93.2만 |
|---|
| 2025.11.05 | ₩216,507 | ₩238,397 | ₩212,498 | ₩237,555 | +9.72% | 130.2만 |
|---|
| 2025.11.04 | ₩200,457 | ₩224,098 | ₩194,657 | ₩218,605 | +9.05% | 211.2만 |
|---|
| 2025.11.03 | ₩184,514 | ₩189,098 | ₩182,349 | ₩187,548 | +1.64% | 122만 |
|---|
| 2025.10.31 | ₩181,093 | ₩184,808 | ₩179,062 | ₩183,151 | +1.14% | 57.1만 |
|---|
| 2025.10.30 | ₩184,314 | ₩187,066 | ₩180,171 | ₩181,053 | -1.77% | 38.5만 |
|---|
| 2025.10.29 | ₩180,264 | ₩187,093 | ₩178,086 | ₩184,541 | +2.37% | 50.7만 |
|---|
| 2025.10.28 | ₩182,496 | ₩183,071 | ₩177,685 | ₩180,264 | -1.22% | 37.1만 |
|---|
| 2025.10.27 | ₩183,378 | ₩183,966 | ₩177,912 | ₩180,358 | -1.65% | 59.3만 |
|---|
| 2025.10.24 | ₩182,630 | ₩182,630 | ₩178,768 | ₩178,768 | -2.11% | 50.3만 |
|---|
| 2025.10.23 | ₩170,642 | ₩179,529 | ₩168,825 | ₩177,458 | +3.99% | 39.1만 |
|---|
| 2025.10.22 | ₩173,569 | ₩173,916 | ₩166,286 | ₩170,028 | -2.04% | 68.2만 |
|---|
| 2025.10.21 | ₩174,491 | ₩177,070 | ₩172,366 | ₩173,328 | -0.67% | 64만 |
|---|
| 2025.10.20 | ₩175,293 | ₩178,086 | ₩174,037 | ₩177,298 | +1.14% | 58.5만 |
|---|
| 2025.10.17 | ₩174,170 | ₩177,805 | ₩171,123 | ₩172,727 | -0.83% | 57만 |
|---|
| 2025.10.16 | ₩176,950 | ₩183,084 | ₩176,950 | ₩177,899 | +0.54% | 163.4만 |
|---|
| 2025.10.15 | ₩170,388 | ₩176,389 | ₩168,691 | ₩176,322 | +3.48% | 68.6만 |
|---|
| 2025.10.14 | ₩164,976 | ₩170,255 | ₩162,918 | ₩167,729 | +1.67% | 40.7만 |
|---|
| 2025.10.13 | ₩168,531 | ₩168,852 | ₩165,056 | ₩167,515 | -0.60% | 41.1만 |
|---|
| 2025.10.10 | ₩174,210 | ₩174,505 | ₩163,519 | ₩163,987 | -5.87% | 54.7만 |
|---|