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 | ₩286,510 | ₩293,208 | ₩277,477 | ₩290,193 | +1.29% | 55.9만 |
| 2026.10.08 | ₩287,497 | ₩290,873 | ₩276,783 | ₩280,839 | -2.32% | 45.4만 |
| 2026.10.07 | ₩295,730 | ₩296,784 | ₩286,950 | ₩292,754 | -1.01% | 43.3만 |
| 2026.10.06 | ₩304,176 | ₩306,097 | ₩299,159 | ₩304,309 | +0.04% | 50.5만 |
| 2026.10.05 | ₩306,871 | ₩307,632 | ₩300,200 | ₩300,320 | -2.13% | 63.9만 |
| 2026.10.02 | ₩304,950 | ₩306,084 | ₩298,372 | ₩305,603 | +0.21% | 65.5만 |
| 2026.10.01 | ₩288,965 | ₩299,319 | ₩281,920 | ₩296,157 | +2.49% | 54만 |
| 2026.09.30 | ₩298,345 | ₩298,572 | ₩274,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩286,750 |
| -3.89% |
| 89.8만 |
| 2026.09.29 | ₩298,465 | ₩299,746 | ₩291,527 | ₩297,184 | -0.43% | 56.2만 |
|---|
| 2026.09.28 | ₩299,439 | ₩302,308 | ₩288,725 | ₩293,622 | -1.94% | 43.1만 |
|---|
| 2026.09.25 | ₩301,414 | ₩310,220 | ₩298,919 | ₩299,906 | -0.50% | 73.9만 |
|---|
| 2026.09.24 | ₩289,646 | ₩301,347 | ₩287,911 | ₩296,050 | +2.21% | 56.6만 |
|---|
| 2026.09.23 | ₩288,098 | ₩299,746 | ₩284,869 | ₩296,063 | +2.76% | 88.5만 |
|---|
| 2026.09.22 | ₩278,824 | ₩289,112 | ₩276,516 | ₩287,898 | +3.25% | 64.9만 |
|---|
| 2026.09.21 | ₩268,577 | ₩280,439 | ₩259,838 | ₩279,492 | +4.06% | 77.2만 |
|---|
| 2026.09.18 | ₩263,867 | ₩267,403 | ₩260,612 | ₩266,269 | +0.91% | 89.5만 |
|---|
| 2026.09.17 | ₩267,470 | ₩270,232 | ₩260,999 | ₩261,599 | -2.19% | 66만 |
|---|
| 2026.09.16 | ₩259,971 | ₩267,136 | ₩257,783 | ₩261,185 | +0.47% | 44.6만 |
|---|
| 2026.09.15 | ₩264,614 | ₩268,190 | ₩252,953 | ₩255,661 | -3.38% | 42.2만 |
|---|
| 2026.09.14 | ₩275,529 | ₩275,529 | ₩261,279 | ₩261,572 | -5.07% | 53.6만 |
|---|
| 2026.09.11 | ₩275,982 | ₩292,394 | ₩274,475 | ₩288,204 | +4.43% | 47.3만 |
|---|
| 2026.09.10 | ₩269,018 | ₩277,063 | ₩260,398 | ₩271,272 | +0.84% | 31만 |
|---|
| 2026.09.09 | ₩273,928 | ₩277,530 | ₩270,352 | ₩275,062 | +0.41% | 37.8만 |
|---|
| 2026.09.08 | ₩266,656 | ₩280,639 | ₩265,188 | ₩274,074 | +2.78% | 59.7만 |
|---|
| 2026.09.04 | ₩262,853 | ₩267,043 | ₩259,798 | ₩264,815 | +0.75% | 33만 |
|---|
| 2026.09.03 | ₩247,936 | ₩261,933 | ₩246,748 | ₩261,105 | +5.31% | 58.7만 |
|---|
| 2026.09.02 | ₩250,538 | ₩254,167 | ₩243,466 | ₩250,404 | -0.05% | 50.5만 |
|---|
| 2026.09.01 | ₩259,157 | ₩260,425 | ₩249,364 | ₩249,911 | -3.57% | 82.8만 |
|---|
| 2026.08.31 | ₩259,971 | ₩263,507 | ₩257,236 | ₩262,480 | +0.96% | 85만 |
|---|
| 2026.08.28 | ₩270,445 | ₩270,565 | ₩258,263 | ₩258,864 | -4.28% | 67.3만 |
|---|
| 2026.08.27 | ₩266,242 | ₩276,236 | ₩264,187 | ₩271,326 | +1.91% | 78.8만 |
|---|
| 2026.08.26 | ₩255,381 | ₩267,990 | ₩255,381 | ₩265,041 | +3.78% | 81.3만 |
|---|
| 2026.08.25 | ₩254,194 | ₩257,516 | ₩249,897 | ₩254,994 | +0.31% | 46.5만 |
|---|
| 2026.08.24 | ₩247,376 | ₩249,884 | ₩241,505 | ₩247,389 | +0.01% | 51만 |
|---|
| 2026.08.21 | ₩257,770 | ₩257,770 | ₩246,828 | ₩252,032 | -2.23% | 42.1만 |
|---|
| 2026.08.20 | ₩259,731 | ₩263,640 | ₩253,887 | ₩254,474 | -2.02% | 82.9만 |
|---|
| 2026.08.19 | ₩267,937 | ₩268,110 | ₩250,845 | ₩259,557 | -3.13% | 73.5만 |
|---|
| 2026.08.18 | ₩276,316 | ₩279,078 | ₩263,187 | ₩264,561 | -4.25% | 57.4만 |
|---|
| 2026.08.17 | ₩284,869 | ₩290,633 | ₩282,867 | ₩289,579 | +1.65% | 41만 |
|---|
| 2026.08.14 | ₩276,196 | ₩281,693 | ₩273,527 | ₩281,320 | +1.86% | 32.6만 |
|---|
| 2026.08.13 | ₩278,718 | ₩284,308 | ₩274,128 | ₩275,609 | -1.12% | 62.6만 |
|---|
| 2026.08.12 | ₩281,493 | ₩288,645 | ₩278,384 | ₩278,731 | -0.98% | 52만 |
|---|
| 2026.08.11 | ₩268,497 | ₩275,742 | ₩267,150 | ₩270,525 | +0.76% | 51.3만 |
|---|
| 2026.08.10 | ₩270,499 | ₩277,010 | ₩264,214 | ₩265,722 | -1.77% | 67.3만 |
|---|
| 2026.08.07 | ₩279,612 | ₩280,506 | ₩266,069 | ₩270,499 | -3.26% | 42.4만 |
|---|
| 2026.08.06 | ₩263,694 | ₩276,903 | ₩257,022 | ₩274,408 | +4.06% | 111.7만 |
|---|
| 2026.08.05 | ₩272,046 | ₩279,505 | ₩265,242 | ₩265,749 | -2.31% | 60.7만 |
|---|
| 2026.08.04 | ₩269,738 | ₩280,252 | ₩266,069 | ₩276,810 | +2.62% | 78.2만 |
|---|
| 2026.08.03 | ₩241,545 | ₩259,491 | ₩233,499 | ₩257,823 | +6.74% | 77.7만 |
|---|
| 2026.07.31 | ₩253,473 | ₩266,856 | ₩246,895 | ₩247,589 | -2.32% | 118만 |
|---|
| 2026.07.30 | ₩230,123 | ₩249,150 | ₩229,536 | ₩244,814 | +6.38% | 149만 |
|---|
| 2026.07.29 | ₩228,696 | ₩234,246 | ₩218,275 | ₩218,622 | -4.40% | 115.8만 |
|---|
| 2026.07.28 | ₩245,721 | ₩246,495 | ₩216,700 | ₩230,070 | -6.37% | 203.8만 |
|---|
| 2026.07.27 | ₩280,519 | ₩285,429 | ₩265,201 | ₩278,731 | -0.64% | 125.7만 |
|---|
| 2026.07.24 | ₩289,992 | ₩298,065 | ₩274,581 | ₩278,104 | -4.10% | 81.1만 |
|---|
| 2026.07.23 | ₩286,070 | ₩293,982 | ₩282,947 | ₩291,620 | +1.94% | 63.6만 |
|---|
| 2026.07.22 | ₩284,282 | ₩298,225 | ₩284,215 | ₩290,019 | +2.02% | 65.9만 |
|---|
| 2026.07.21 | ₩279,598 | ₩294,409 | ₩277,397 | ₩292,754 | +4.71% | 67.1만 |
|---|
| 2026.07.20 | ₩267,016 | ₩279,265 | ₩267,016 | ₩269,351 | +0.87% | 80.4만 |
|---|
| 2026.07.17 | ₩256,048 | ₩270,365 | ₩250,178 | ₩263,173 | +2.78% | 66.2만 |
|---|
| 2026.07.16 | ₩270,058 | ₩273,527 | ₩262,386 | ₩264,254 | -2.15% | 68.2만 |
|---|
| 2026.07.15 | ₩280,572 | ₩280,572 | ₩268,711 | ₩276,636 | -1.40% | 72.9만 |
|---|
| 2026.07.14 | ₩279,999 | ₩282,400 | ₩272,193 | ₩276,983 | -1.08% | 38.2만 |
|---|
| 2026.07.13 | ₩274,355 | ₩276,316 | ₩266,469 | ₩269,258 | -1.86% | 59.8만 |
|---|
| 2026.07.10 | ₩280,079 | ₩284,108 | ₩277,410 | ₩278,584 | -0.53% | 36.6만 |
|---|
| 2026.07.09 | ₩290,526 | ₩294,836 | ₩282,467 | ₩284,042 | -2.23% | 64.1만 |
|---|
| 2026.07.08 | ₩269,978 | ₩280,199 | ₩266,135 | ₩279,612 | +3.57% | 78.3만 |
|---|
| 2026.07.07 | ₩282,694 | ₩282,694 | ₩266,856 | ₩274,528 | -2.89% | 77.3만 |
|---|
| 2026.07.06 | ₩294,436 | ₩308,712 | ₩287,391 | ₩290,353 | -1.39% | 104.1만 |
|---|
| 2026.07.02 | ₩328,753 | ₩328,753 | ₩289,098 | ₩293,235 | -10.80% | 109.5만 |
|---|
| 2026.07.01 | ₩327,979 | ₩333,930 | ₩320,334 | ₩328,753 | +0.24% | 65.9만 |
|---|
| 2026.06.30 | ₩320,894 | ₩339,988 | ₩319,547 | ₩337,680 | +5.23% | 66.8만 |
|---|
| 2026.06.29 | ₩315,611 | ₩321,415 | ₩303,922 | ₩320,774 | +1.64% | 63.8만 |
|---|
| 2026.06.26 | ₩327,966 | ₩331,288 | ₩311,087 | ₩315,624 | -3.76% | 828.2만 |
|---|
| 2026.06.25 | ₩339,107 | ₩343,564 | ₩328,900 | ₩338,320 | -0.23% | 63만 |
|---|
| 2026.06.24 | ₩328,513 | ₩347,126 | ₩324,230 | ₩331,982 | +1.06% | 90.2만 |
|---|
| 2026.06.23 | ₩324,230 | ₩337,239 | ₩319,653 | ₩329,621 | +1.66% | 82.3만 |
|---|
| 2026.06.22 | ₩330,501 | ₩339,641 | ₩324,257 | ₩338,173 | +2.32% | 110.8만 |
|---|
| 2026.06.18 | ₩333,010 | ₩340,241 | ₩315,877 | ₩322,215 | -3.24% | 1043.9만 |
|---|
| 2026.06.17 | ₩340,161 | ₩342,910 | ₩319,547 | ₩323,923 | -4.77% | 91.6만 |
|---|
| 2026.06.16 | ₩349,968 | ₩349,968 | ₩331,408 | ₩332,302 | -5.05% | 69.7만 |
|---|
| 2026.06.15 | ₩357,787 | ₩359,642 | ₩345,338 | ₩346,673 | -3.11% | 60.1만 |
|---|
| 2026.06.12 | ₩329,540 | ₩342,163 | ₩326,231 | ₩340,508 | +3.33% | 59.2만 |
|---|
| 2026.06.11 | ₩314,890 | ₩331,729 | ₩311,074 | ₩329,540 | +4.65% | 51.5만 |
|---|
| 2026.06.10 | ₩316,811 | ₩331,555 | ₩306,884 | ₩308,646 | -2.58% | 68.9만 |
|---|
| 2026.06.09 | ₩345,352 | ₩347,687 | ₩305,630 | ₩323,376 | -6.36% | 91.1만 |
|---|
| 2026.06.08 | ₩349,581 | ₩349,581 | ₩331,875 | ₩336,172 | -3.84% | 87.4만 |
|---|
| 2026.06.05 | ₩359,989 | ₩361,550 | ₩335,772 | ₩336,345 | -6.57% | 61만 |
|---|
| 2026.06.04 | ₩362,390 | ₩380,723 | ₩358,761 | ₩373,772 | +3.14% | 65.8만 |
|---|
| 2026.06.03 | ₩372,157 | ₩385,180 | ₩366,180 | ₩377,228 | +1.36% | 98.2만 |
|---|
| 2026.06.02 | ₩357,307 | ₩372,571 | ₩355,946 | ₩371,410 | +3.95% | 55.5만 |
|---|
| 2026.06.01 | ₩343,484 | ₩359,749 | ₩339,174 | ₩353,424 | +2.89% | 82만 |
|---|
| 2026.05.29 | ₩353,984 | ₩358,654 | ₩341,669 | ₩346,553 | -2.10% | 163.5만 |
|---|
| 2026.05.28 | ₩349,048 | ₩360,909 | ₩337,012 | ₩351,223 | +0.62% | 92.6만 |
|---|
| 2026.05.27 | ₩355,252 | ₩355,252 | ₩333,570 | ₩349,341 | -1.66% | 73.9만 |
|---|
| 2026.05.26 | ₩342,443 | ₩350,622 | ₩329,567 | ₩346,873 | +1.29% | 88.4만 |
|---|
| 2026.05.22 | ₩317,559 | ₩329,194 | ₩316,224 | ₩328,820 | +3.55% | 78.1만 |
|---|
| 2026.05.21 | ₩302,882 | ₩314,890 | ₩301,160 | ₩312,702 | +3.24% | 83.7만 |
|---|
| 2026.05.20 | ₩303,936 | ₩317,332 | ₩302,081 | ₩308,459 | +1.49% | 77.1만 |
|---|
| 2026.05.19 | ₩299,386 | ₩303,802 | ₩284,829 | ₩299,813 | +0.14% | 85.1만 |
|---|
| 2026.05.18 | ₩315,851 | ₩315,851 | ₩293,795 | ₩300,400 | -4.89% | 64.5만 |
|---|
| 2026.05.15 | ₩313,262 | ₩318,679 | ₩304,750 | ₩314,009 | +0.24% | 85.5만 |
|---|
| 2026.05.14 | ₩320,401 | ₩325,845 | ₩312,702 | ₩322,949 | +0.80% | 84.6만 |
|---|
| 2026.05.13 | ₩322,295 | ₩325,564 | ₩312,488 | ₩318,386 | -1.21% | 68.9만 |
|---|
| 2026.05.12 | ₩322,616 | ₩322,842 | ₩301,534 | ₩314,677 | -2.46% | 83.2만 |
|---|
| 2026.05.11 | ₩326,058 | ₩338,200 | ₩324,444 | ₩327,486 | +0.44% | 77.8만 |
|---|
| 2026.05.08 | ₩320,894 | ₩340,535 | ₩315,250 | ₩331,368 | +3.26% | 113.9만 |
|---|
| 2026.05.07 | ₩319,720 | ₩321,975 | ₩306,884 | ₩316,344 | -1.06% | 119.4만 |
|---|
| 2026.05.06 | ₩306,884 | ₩318,559 | ₩293,635 | ₩318,292 | +3.72% | 146.8만 |
|---|
| 2026.05.05 | ₩293,515 | ₩302,882 | ₩290,233 | ₩296,063 | +0.87% | 66.6만 |
|---|
| 2026.05.04 | ₩300,213 | ₩300,280 | ₩279,532 | ₩288,925 | -3.76% | 68.8만 |
|---|
| 2026.05.01 | ₩292,367 | ₩305,550 | ₩288,485 | ₩297,905 | +1.89% | 81만 |
|---|
| 2026.04.30 | ₩285,256 | ₩291,847 | ₩274,742 | ₩290,633 | +1.89% | 119.1만 |
|---|
| 2026.04.29 | ₩290,433 | ₩292,261 | ₩273,621 | ₩278,424 | -4.13% | 154.6만 |
|---|
| 2026.04.28 | ₩273,501 | ₩307,632 | ₩269,525 | ₩287,484 | +5.11% | 323.4만 |
|---|
| 2026.04.27 | ₩263,694 | ₩263,694 | ₩244,293 | ₩250,951 | -4.83% | 192.2만 |
|---|
| 2026.04.24 | ₩245,508 | ₩258,223 | ₩239,503 | ₩256,395 | +4.43% | 124.8만 |
|---|
| 2026.04.23 | ₩234,833 | ₩241,465 | ₩231,684 | ₩240,197 | +2.28% | 55.1만 |
|---|
| 2026.04.22 | ₩234,353 | ₩236,541 | ₩229,936 | ₩235,100 | +0.32% | 62.1만 |
|---|
| 2026.04.21 | ₩234,326 | ₩238,676 | ₩230,123 | ₩232,245 | -0.89% | 66만 |
|---|
| 2026.04.20 | ₩232,165 | ₩239,250 | ₩230,163 | ₩234,113 | +0.84% | 76.1만 |
|---|
| 2026.04.17 | ₩229,229 | ₩235,447 | ₩228,162 | ₩232,285 | +1.33% | 104.2만 |
|---|
| 2026.04.16 | ₩204,652 | ₩229,963 | ₩203,264 | ₩225,453 | +10.16% | 132.1만 |
|---|
| 2026.04.15 | ₩205,386 | ₩207,160 | ₩201,943 | ₩205,893 | +0.25% | 43.1만 |
|---|
| 2026.04.14 | ₩206,813 | ₩208,868 | ₩201,890 | ₩206,106 | -0.34% | 40.3만 |
|---|
| 2026.04.13 | ₩195,992 | ₩205,226 | ₩194,938 | ₩204,812 | +4.50% | 45.1만 |
|---|
| 2026.04.10 | ₩191,963 | ₩198,074 | ₩189,268 | ₩197,153 | +2.70% | 39.5만 |
|---|
| 2026.04.09 | ₩185,505 | ₩192,203 | ₩184,824 | ₩189,254 | +2.02% | 54.6만 |
|---|
| 2026.04.08 | ₩184,718 | ₩188,801 | ₩182,636 | ₩186,599 | +1.02% | 57.8만 |
|---|
| 2026.04.07 | ₩171,949 | ₩177,299 | ₩169,987 | ₩175,885 | +2.29% | 44.9만 |
|---|
| 2026.04.06 | ₩175,204 | ₩176,365 | ₩171,548 | ₩172,509 | -1.54% | 31.9만 |
|---|
| 2026.04.02 | ₩167,039 | ₩175,831 | ₩166,638 | ₩173,737 | +4.01% | 34만 |
|---|
| 2026.04.01 | ₩175,271 | ₩178,273 | ₩172,683 | ₩173,697 | -0.90% | 62.1만 |
|---|
| 2026.03.31 | ₩170,534 | ₩173,270 | ₩165,584 | ₩172,976 | +1.43% | 102.7만 |
|---|
| 2026.03.30 | ₩178,353 | ₩178,353 | ₩163,009 | ₩165,491 | -7.21% | 54.2만 |
|---|
| 2026.03.27 | ₩171,735 | ₩177,459 | ₩171,735 | ₩174,657 | +1.70% | 40.2만 |
|---|
| 2026.03.26 | ₩181,235 | ₩181,382 | ₩174,510 | ₩174,751 | -3.58% | 57.9만 |
|---|
| 2026.03.25 | ₩182,810 | ₩185,051 | ₩179,034 | ₩184,878 | +1.13% | 48.3만 |
|---|
| 2026.03.24 | ₩173,723 | ₩181,462 | ₩172,763 | ₩179,861 | +3.53% | 54.3만 |
|---|
| 2026.03.23 | ₩171,268 | ₩178,673 | ₩169,227 | ₩175,311 | +2.36% | 55.4만 |
|---|
| 2026.03.20 | ₩172,082 | ₩172,082 | ₩162,715 | ₩163,930 | -4.74% | 160.3만 |
|---|
| 2026.03.19 | ₩163,970 | ₩175,511 | ₩162,382 | ₩173,763 | +5.97% | 40.3만 |
|---|
| 2026.03.18 | ₩167,546 | ₩170,494 | ₩164,583 | ₩166,825 | -0.43% | 65.8만 |
|---|
| 2026.03.17 | ₩166,238 | ₩169,280 | ₩163,996 | ₩166,932 | +0.42% | 54.5만 |
|---|
| 2026.03.16 | ₩166,625 | ₩171,789 | ₩157,578 | ₩165,037 | -0.95% | 135.2만 |
|---|
| 2026.03.13 | ₩170,307 | ₩176,792 | ₩163,863 | ₩167,052 | -1.91% | 89.3만 |
|---|
| 2026.03.12 | ₩164,970 | ₩171,455 | ₩162,982 | ₩168,586 | +2.19% | 70.4만 |
|---|
| 2026.03.11 | ₩165,090 | ₩171,762 | ₩164,570 | ₩169,293 | +2.55% | 65만 |
|---|
| 2026.03.10 | ₩167,666 | ₩171,722 | ₩165,104 | ₩165,731 | -1.15% | 60.4만 |
|---|
| 2026.03.09 | ₩159,300 | ₩167,385 | ₩157,992 | ₩167,079 | +4.88% | 66.3만 |
|---|
| 2026.03.06 | ₩166,892 | ₩171,015 | ₩163,783 | ₩164,116 | -1.66% | 64.9만 |
|---|
| 2026.03.05 | ₩183,050 | ₩188,000 | ₩169,507 | ₩173,843 | -5.03% | 108.2만 |
|---|
| 2026.03.04 | ₩188,827 | ₩191,603 | ₩185,238 | ₩186,199 | -1.39% | 57.1만 |
|---|
| 2026.03.03 | ₩180,488 | ₩189,961 | ₩175,391 | ₩184,091 | +2.00% | 97.3만 |
|---|
| 2026.03.02 | ₩201,783 | ₩202,637 | ₩187,146 | ₩189,868 | -5.90% | 142만 |
|---|
| 2026.02.27 | ₩211,083 | ₩213,818 | ₩204,225 | ₩207,160 | -1.86% | 92.5만 |
|---|
| 2026.02.26 | ₩215,540 | ₩216,514 | ₩202,971 | ₩215,393 | -0.07% | 65.7만 |
|---|
| 2026.02.25 | ₩212,497 | ₩219,929 | ₩211,283 | ₩215,246 | +1.29% | 67.2만 |
|---|
| 2026.02.24 | ₩213,151 | ₩221,370 | ₩210,563 | ₩211,043 | -0.99% | 119.8만 |
|---|
| 2026.02.23 | ₩198,314 | ₩200,409 | ₩194,151 | ₩197,300 | -0.51% | 33.4만 |
|---|
| 2026.02.20 | ₩197,073 | ₩206,333 | ₩196,820 | ₩199,301 | +1.13% | 43.6만 |
|---|
| 2026.02.19 | ₩195,512 | ₩198,447 | ₩193,497 | ₩197,607 | +1.07% | 42.2만 |
|---|
| 2026.02.18 | ₩195,739 | ₩203,571 | ₩194,698 | ₩197,247 | +0.77% | 53만 |
|---|
| 2026.02.17 | ₩193,270 | ₩198,261 | ₩189,494 | ₩195,739 | +1.28% | 53.5만 |
|---|
| 2026.02.13 | ₩188,654 | ₩198,928 | ₩186,826 | ₩194,551 | +3.13% | 59.9만 |
|---|
| 2026.02.12 | ₩202,690 | ₩203,371 | ₩188,227 | ₩188,520 | -6.99% | 74.7만 |
|---|
| 2026.02.11 | ₩203,945 | ₩205,492 | ₩195,392 | ₩199,261 | -2.30% | 51.6만 |
|---|
| 2026.02.10 | ₩201,236 | ₩203,985 | ₩198,274 | ₩199,728 | -0.75% | 56.5만 |
|---|
| 2026.02.09 | ₩200,169 | ₩204,492 | ₩194,792 | ₩201,236 | +0.53% | 81.3만 |
|---|
| 2026.02.06 | ₩196,179 | ₩202,410 | ₩192,483 | ₩199,862 | +1.88% | 110.1만 |
|---|
| 2026.02.05 | ₩189,761 | ₩199,275 | ₩187,813 | ₩189,921 | +0.08% | 124.9만 |
|---|
| 2026.02.04 | ₩205,479 | ₩206,573 | ₩190,415 | ₩194,391 | -5.40% | 142.6만 |
|---|
| 2026.02.03 | ₩204,492 | ₩208,148 | ₩198,047 | ₩206,346 | +0.91% | 78.8만 |
|---|
| 2026.02.02 | ₩188,747 | ₩205,853 | ₩188,133 | ₩200,769 | +6.37% | 106.1만 |
|---|
| 2026.01.30 | ₩197,100 | ₩204,812 | ₩182,810 | ₩189,041 | -4.09% | 205.3만 |
|---|
| 2026.01.29 | ₩202,717 | ₩207,481 | ₩198,528 | ₩206,053 | +1.65% | 132.6만 |
|---|
| 2026.01.28 | ₩193,484 | ₩206,680 | ₩193,471 | ₩203,678 | +5.27% | 181.5만 |
|---|
| 2026.01.27 | ₩209,442 | ₩213,085 | ₩189,468 | ₩191,056 | -8.78% | 369.9만 |
|---|
| 2026.01.26 | ₩237,502 | ₩244,774 | ₩233,712 | ₩243,559 | +2.55% | 121.9만 |
|---|
| 2026.01.23 | ₩242,439 | ₩246,415 | ₩231,498 | ₩237,275 | -2.13% | 94.2만 |
|---|
| 2026.01.22 | ₩244,760 | ₩247,229 | ₩233,512 | ₩239,517 | -2.14% | 49.4만 |
|---|
| 2026.01.21 | ₩236,168 | ₩244,400 | ₩228,109 | ₩241,732 | +2.36% | 56.3만 |
|---|
| 2026.01.20 | ₩229,843 | ₩241,491 | ₩229,496 | ₩233,139 | +1.43% | 58.5만 |
|---|
| 2026.01.16 | ₩234,540 | ₩238,663 | ₩229,216 | ₩236,755 | +0.94% | 58.7만 |
|---|
| 2026.01.15 | ₩226,654 | ₩235,434 | ₩226,241 | ₩232,698 | +2.67% | 52.7만 |
|---|
| 2026.01.14 | ₩223,105 | ₩228,028 | ₩218,635 | ₩222,811 | -0.13% | 46.4만 |
|---|
| 2026.01.13 | ₩215,860 | ₩226,561 | ₩215,860 | ₩223,105 | +3.36% | 54.2만 |
|---|
| 2026.01.12 | ₩204,172 | ₩216,567 | ₩202,157 | ₩214,832 | +5.22% | 58.1만 |
|---|
| 2026.01.09 | ₩200,996 | ₩206,280 | ₩198,301 | ₩204,692 | +1.84% | 46.2만 |
|---|
| 2026.01.08 | ₩204,639 | ₩204,639 | ₩195,432 | ₩198,941 | -2.78% | 54.3만 |
|---|
| 2026.01.07 | ₩206,747 | ₩208,348 | ₩199,528 | ₩204,679 | -1.00% | 47.7만 |
|---|
| 2026.01.06 | ₩203,558 | ₩209,042 | ₩192,136 | ₩206,747 | +1.57% | 84.6만 |
|---|
| 2026.01.05 | ₩219,783 | ₩221,357 | ₩200,596 | ₩204,545 | -6.93% | 87만 |
|---|
| 2026.01.02 | ₩205,346 | ₩213,178 | ₩204,732 | ₩212,537 | +3.50% | 46만 |
|---|
| 2025.12.31 | ₩202,851 | ₩204,412 | ₩200,155 | ₩200,235 | -1.29% | 56.4만 |
|---|
| 2025.12.30 | ₩205,946 | ₩207,400 | ₩202,597 | ₩202,851 | -1.50% | 46.6만 |
|---|
| 2025.12.29 | ₩203,451 | ₩206,400 | ₩201,396 | ₩205,159 | +0.84% | 33.8만 |
|---|
| 2025.12.26 | ₩206,253 | ₩206,600 | ₩203,424 | ₩205,933 | -0.16% | 31.9만 |
|---|
| 2025.12.24 | ₩204,452 | ₩208,615 | ₩203,344 | ₩205,506 | +0.52% | 19만 |
|---|
| 2025.12.23 | ₩201,890 | ₩208,161 | ₩201,890 | ₩205,706 | +1.89% | 36만 |
|---|
| 2025.12.22 | ₩205,786 | ₩206,520 | ₩201,903 | ₩203,998 | -0.87% | 61.4만 |
|---|
| 2025.12.19 | ₩193,457 | ₩203,438 | ₩193,230 | ₩202,170 | +4.50% | 140.9만 |
|---|
| 2025.12.18 | ₩194,311 | ₩196,526 | ₩190,202 | ₩193,457 | -0.44% | 66.8만 |
|---|
| 2025.12.17 | ₩199,101 | ₩201,116 | ₩188,147 | ₩190,629 | -4.26% | 102.3만 |
|---|
| 2025.12.16 | ₩208,548 | ₩211,497 | ₩192,336 | ₩195,926 | -6.05% | 93.9만 |
|---|
| 2025.12.15 | ₩216,514 | ₩219,142 | ₩208,721 | ₩211,043 | -2.53% | 65.9만 |
|---|
| 2025.12.12 | ₩234,860 | ₩234,993 | ₩213,098 | ₩214,325 | -8.74% | 111.2만 |
|---|
| 2025.12.11 | ₩223,879 | ₩236,168 | ₩218,408 | ₩235,674 | +5.27% | 69.7만 |
|---|
| 2025.12.10 | ₩217,808 | ₩226,828 | ₩216,153 | ₩225,747 | +3.64% | 50.7만 |
|---|
| 2025.12.09 | ₩209,816 | ₩220,009 | ₩209,816 | ₩219,182 | +4.46% | 48만 |
|---|
| 2025.12.08 | ₩217,955 | ₩222,905 | ₩212,030 | ₩214,766 | -1.46% | 93.8만 |
|---|
| 2025.12.05 | ₩215,540 | ₩217,488 | ₩209,002 | ₩210,936 | -2.14% | 38.9만 |
|---|
| 2025.12.04 | ₩210,269 | ₩217,888 | ₩208,375 | ₩214,499 | +2.01% | 54.5만 |
|---|
| 2025.12.03 | ₩206,213 | ₩210,683 | ₩201,770 | ₩210,096 | +1.88% | 36.1만 |
|---|
| 2025.12.02 | ₩206,760 | ₩212,004 | ₩204,372 | ₩205,679 | -0.52% | 45.5만 |
|---|
| 2025.12.01 | ₩206,867 | ₩207,467 | ₩201,556 | ₩202,757 | -1.99% | 45.6만 |
|---|
| 2025.11.28 | ₩209,202 | ₩211,190 | ₩206,453 | ₩208,375 | -0.40% | 25.7만 |
|---|
| 2025.11.26 | ₩209,162 | ₩213,818 | ₩207,374 | ₩207,601 | -0.75% | 74.8만 |
|---|
| 2025.11.25 | ₩204,452 | ₩207,174 | ₩198,808 | ₩205,906 | +0.71% | 63.5만 |
|---|
| 2025.11.24 | ₩195,952 | ₩206,280 | ₩193,471 | ₩205,092 | +4.66% | 86.8만 |
|---|
| 2025.11.21 | ₩192,737 | ₩197,847 | ₩190,335 | ₩195,979 | +1.68% | 97만 |
|---|
| 2025.11.20 | ₩217,247 | ₩217,848 | ₩190,468 | ₩192,737 | -11.28% | 120.7만 |
|---|
| 2025.11.19 | ₩208,308 | ₩219,529 | ₩207,280 | ₩207,614 | -0.33% | 63만 |
|---|
| 2025.11.18 | ₩209,335 | ₩212,658 | ₩207,721 | ₩208,748 | -0.28% | 44.2만 |
|---|
| 2025.11.17 | ₩212,110 | ₩218,075 | ₩209,669 | ₩211,990 | -0.06% | 64만 |
|---|
| 2025.11.14 | ₩198,914 | ₩217,074 | ₩196,966 | ₩213,978 | +7.57% | 76.8만 |
|---|
| 2025.11.13 | ₩223,745 | ₩228,175 | ₩200,863 | ₩206,200 | -7.84% | 108.2만 |
|---|
| 2025.11.12 | ₩227,828 | ₩231,177 | ₩224,479 | ₩226,561 | -0.56% | 88.7만 |
|---|
| 2025.11.11 | ₩229,229 | ₩231,885 | ₩224,186 | ₩225,720 | -1.53% | 53.9만 |
|---|
| 2025.11.10 | ₩231,938 | ₩235,994 | ₩228,949 | ₩232,738 | +0.35% | 49.4만 |
|---|
| 2025.11.07 | ₩224,506 | ₩232,165 | ₩220,156 | ₩227,241 | +1.22% | 76.8만 |
|---|
| 2025.11.06 | ₩236,474 | ₩237,342 | ₩225,840 | ₩230,177 | -2.66% | 93.2만 |
|---|
| 2025.11.05 | ₩216,167 | ₩238,022 | ₩212,164 | ₩237,182 | +9.72% | 130.2만 |
|---|
| 2025.11.04 | ₩200,142 | ₩223,745 | ₩194,351 | ₩218,262 | +9.05% | 211.2만 |
|---|
| 2025.11.03 | ₩184,224 | ₩188,801 | ₩182,063 | ₩187,253 | +1.64% | 122만 |
|---|
| 2025.10.31 | ₩180,808 | ₩184,518 | ₩178,780 | ₩182,863 | +1.14% | 57.1만 |
|---|
| 2025.10.30 | ₩184,024 | ₩186,773 | ₩179,888 | ₩180,768 | -1.77% | 38.5만 |
|---|
| 2025.10.29 | ₩179,981 | ₩186,799 | ₩177,806 | ₩184,251 | +2.37% | 50.7만 |
|---|
| 2025.10.28 | ₩182,209 | ₩182,783 | ₩177,406 | ₩179,981 | -1.22% | 37.1만 |
|---|
| 2025.10.27 | ₩183,090 | ₩183,677 | ₩177,633 | ₩180,074 | -1.65% | 59.3만 |
|---|
| 2025.10.24 | ₩182,343 | ₩182,343 | ₩178,487 | ₩178,487 | -2.11% | 50.3만 |
|---|
| 2025.10.23 | ₩170,374 | ₩179,247 | ₩168,560 | ₩177,179 | +3.99% | 39.1만 |
|---|
| 2025.10.22 | ₩173,296 | ₩173,643 | ₩166,024 | ₩169,760 | -2.04% | 68.2만 |
|---|
| 2025.10.21 | ₩174,217 | ₩176,792 | ₩172,095 | ₩173,056 | -0.67% | 64만 |
|---|
| 2025.10.20 | ₩175,018 | ₩177,806 | ₩173,763 | ₩177,019 | +1.14% | 58.5만 |
|---|
| 2025.10.17 | ₩173,897 | ₩177,526 | ₩170,855 | ₩172,456 | -0.83% | 57만 |
|---|
| 2025.10.16 | ₩176,672 | ₩182,796 | ₩176,672 | ₩177,619 | +0.54% | 163.4만 |
|---|
| 2025.10.15 | ₩170,121 | ₩176,112 | ₩168,426 | ₩176,045 | +3.48% | 68.6만 |
|---|
| 2025.10.14 | ₩164,717 | ₩169,987 | ₩162,662 | ₩167,465 | +1.67% | 40.7만 |
|---|
| 2025.10.13 | ₩168,266 | ₩168,586 | ₩164,797 | ₩167,252 | -0.60% | 41.1만 |
|---|
| 2025.10.10 | ₩173,937 | ₩174,230 | ₩163,263 | ₩163,729 | -5.87% | 54.7만 |
|---|