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 | ₩286,628 | ₩293,329 | ₩277,591 | ₩290,312 | +1.29% | 55.9만 |
| 2026.10.08 | ₩287,616 | ₩290,993 | ₩276,897 | ₩280,955 | -2.32% | 45.4만 |
| 2026.10.07 | ₩295,852 | ₩296,906 | ₩287,069 | ₩292,875 | -1.01% | 43.3만 |
| 2026.10.06 | ₩304,301 | ₩306,223 | ₩299,282 | ₩304,435 | +0.04% | 50.5만 |
| 2026.10.05 | ₩306,998 | ₩307,758 | ₩300,323 | ₩300,444 | -2.13% | 63.9만 |
| 2026.10.02 | ₩305,075 | ₩306,210 | ₩298,495 | ₩305,729 | +0.21% | 65.5만 |
| 2026.10.01 | ₩289,084 | ₩299,442 | ₩282,036 | ₩296,279 | +2.49% | 54만 |
| 2026.09.30 | ₩298,468 | ₩298,695 | ₩274,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩286,868 |
| -3.89% |
| 89.8만 |
| 2026.09.29 | ₩298,588 | ₩299,870 | ₩291,647 | ₩297,307 | -0.43% | 56.2만 |
|---|
| 2026.09.28 | ₩299,563 | ₩302,432 | ₩288,844 | ₩293,743 | -1.94% | 43.1만 |
|---|
| 2026.09.25 | ₩301,538 | ₩310,348 | ₩299,042 | ₩300,030 | -0.50% | 73.9만 |
|---|
| 2026.09.24 | ₩289,765 | ₩301,471 | ₩288,030 | ₩296,172 | +2.21% | 56.6만 |
|---|
| 2026.09.23 | ₩288,216 | ₩299,870 | ₩284,986 | ₩296,185 | +2.76% | 88.5만 |
|---|
| 2026.09.22 | ₩278,939 | ₩289,231 | ₩276,630 | ₩288,016 | +3.25% | 64.9만 |
|---|
| 2026.09.21 | ₩268,688 | ₩280,555 | ₩259,945 | ₩279,607 | +4.06% | 77.2만 |
|---|
| 2026.09.18 | ₩263,976 | ₩267,513 | ₩260,719 | ₩266,379 | +0.91% | 89.5만 |
|---|
| 2026.09.17 | ₩267,580 | ₩270,343 | ₩261,106 | ₩261,707 | -2.19% | 66만 |
|---|
| 2026.09.16 | ₩260,078 | ₩267,246 | ₩257,889 | ₩261,293 | +0.47% | 44.6만 |
|---|
| 2026.09.15 | ₩264,723 | ₩268,301 | ₩253,057 | ₩255,767 | -3.38% | 42.2만 |
|---|
| 2026.09.14 | ₩275,642 | ₩275,642 | ₩261,386 | ₩261,680 | -5.07% | 53.6만 |
|---|
| 2026.09.11 | ₩276,096 | ₩292,515 | ₩274,588 | ₩288,323 | +4.43% | 47.3만 |
|---|
| 2026.09.10 | ₩269,128 | ₩277,177 | ₩260,505 | ₩271,384 | +0.84% | 31만 |
|---|
| 2026.09.09 | ₩274,041 | ₩277,645 | ₩270,463 | ₩275,175 | +0.41% | 37.8만 |
|---|
| 2026.09.08 | ₩266,766 | ₩280,755 | ₩265,297 | ₩274,187 | +2.78% | 59.7만 |
|---|
| 2026.09.04 | ₩262,962 | ₩267,153 | ₩259,905 | ₩264,924 | +0.75% | 33만 |
|---|
| 2026.09.03 | ₩248,038 | ₩262,040 | ₩246,850 | ₩261,213 | +5.31% | 58.7만 |
|---|
| 2026.09.02 | ₩250,641 | ₩254,272 | ₩243,566 | ₩250,508 | -0.05% | 50.5만 |
|---|
| 2026.09.01 | ₩259,264 | ₩260,532 | ₩249,466 | ₩250,014 | -3.57% | 82.8만 |
|---|
| 2026.08.31 | ₩260,078 | ₩263,616 | ₩257,342 | ₩262,588 | +0.96% | 85만 |
|---|
| 2026.08.28 | ₩270,557 | ₩270,677 | ₩258,370 | ₩258,970 | -4.28% | 67.3만 |
|---|
| 2026.08.27 | ₩266,352 | ₩276,350 | ₩264,296 | ₩271,438 | +1.91% | 78.8만 |
|---|
| 2026.08.26 | ₩255,486 | ₩268,101 | ₩255,486 | ₩265,151 | +3.78% | 81.3만 |
|---|
| 2026.08.25 | ₩254,298 | ₩257,622 | ₩250,000 | ₩255,099 | +0.31% | 46.5만 |
|---|
| 2026.08.24 | ₩247,477 | ₩249,987 | ₩241,604 | ₩247,491 | +0.01% | 51만 |
|---|
| 2026.08.21 | ₩257,876 | ₩257,876 | ₩246,930 | ₩252,136 | -2.23% | 42.1만 |
|---|
| 2026.08.20 | ₩259,838 | ₩263,749 | ₩253,991 | ₩254,579 | -2.02% | 82.9만 |
|---|
| 2026.08.19 | ₩268,047 | ₩268,221 | ₩250,948 | ₩259,664 | -3.13% | 73.5만 |
|---|
| 2026.08.18 | ₩276,430 | ₩279,193 | ₩263,295 | ₩264,670 | -4.25% | 57.4만 |
|---|
| 2026.08.17 | ₩284,986 | ₩290,753 | ₩282,984 | ₩289,698 | +1.65% | 41만 |
|---|
| 2026.08.14 | ₩276,310 | ₩281,809 | ₩273,640 | ₩281,436 | +1.86% | 32.6만 |
|---|
| 2026.08.13 | ₩278,833 | ₩284,426 | ₩274,241 | ₩275,722 | -1.12% | 62.6만 |
|---|
| 2026.08.12 | ₩281,609 | ₩288,764 | ₩278,499 | ₩278,846 | -0.98% | 52만 |
|---|
| 2026.08.11 | ₩268,608 | ₩275,856 | ₩267,260 | ₩270,637 | +0.76% | 51.3만 |
|---|
| 2026.08.10 | ₩270,610 | ₩277,124 | ₩264,323 | ₩265,831 | -1.77% | 67.3만 |
|---|
| 2026.08.07 | ₩279,727 | ₩280,621 | ₩266,178 | ₩270,610 | -3.26% | 42.4만 |
|---|
| 2026.08.06 | ₩263,802 | ₩277,017 | ₩257,128 | ₩274,521 | +4.06% | 111.7만 |
|---|
| 2026.08.05 | ₩272,158 | ₩279,620 | ₩265,351 | ₩265,858 | -2.31% | 60.7만 |
|---|
| 2026.08.04 | ₩269,849 | ₩280,368 | ₩266,178 | ₩276,924 | +2.62% | 78.2만 |
|---|
| 2026.08.03 | ₩241,644 | ₩259,598 | ₩233,595 | ₩257,929 | +6.74% | 77.7만 |
|---|
| 2026.07.31 | ₩253,578 | ₩266,966 | ₩246,997 | ₩247,691 | -2.32% | 118만 |
|---|
| 2026.07.30 | ₩230,218 | ₩249,253 | ₩229,631 | ₩244,915 | +6.38% | 149만 |
|---|
| 2026.07.29 | ₩228,790 | ₩234,343 | ₩218,365 | ₩218,712 | -4.40% | 115.8만 |
|---|
| 2026.07.28 | ₩245,822 | ₩246,597 | ₩216,790 | ₩230,165 | -6.37% | 203.8만 |
|---|
| 2026.07.27 | ₩280,635 | ₩285,547 | ₩265,311 | ₩278,846 | -0.64% | 125.7만 |
|---|
| 2026.07.24 | ₩290,112 | ₩298,188 | ₩274,695 | ₩278,219 | -4.10% | 81.1만 |
|---|
| 2026.07.23 | ₩286,188 | ₩294,103 | ₩283,064 | ₩291,740 | +1.94% | 63.6만 |
|---|
| 2026.07.22 | ₩284,399 | ₩298,348 | ₩284,332 | ₩290,139 | +2.02% | 65.9만 |
|---|
| 2026.07.21 | ₩279,714 | ₩294,530 | ₩277,511 | ₩292,875 | +4.71% | 67.1만 |
|---|
| 2026.07.20 | ₩267,126 | ₩279,380 | ₩267,126 | ₩269,462 | +0.87% | 80.4만 |
|---|
| 2026.07.17 | ₩256,154 | ₩270,477 | ₩250,281 | ₩263,282 | +2.78% | 66.2만 |
|---|
| 2026.07.16 | ₩270,170 | ₩273,640 | ₩262,494 | ₩264,363 | -2.15% | 68.2만 |
|---|
| 2026.07.15 | ₩280,688 | ₩280,688 | ₩268,821 | ₩276,750 | -1.40% | 72.9만 |
|---|
| 2026.07.14 | ₩280,114 | ₩282,517 | ₩272,305 | ₩277,097 | -1.08% | 38.2만 |
|---|
| 2026.07.13 | ₩274,468 | ₩276,430 | ₩266,579 | ₩269,369 | -1.86% | 59.8만 |
|---|
| 2026.07.10 | ₩280,194 | ₩284,225 | ₩277,525 | ₩278,699 | -0.53% | 36.6만 |
|---|
| 2026.07.09 | ₩290,646 | ₩294,957 | ₩282,584 | ₩284,159 | -2.23% | 64.1만 |
|---|
| 2026.07.08 | ₩270,089 | ₩280,314 | ₩266,245 | ₩279,727 | +3.57% | 78.3만 |
|---|
| 2026.07.07 | ₩282,810 | ₩282,810 | ₩266,966 | ₩274,641 | -2.89% | 77.3만 |
|---|
| 2026.07.06 | ₩294,557 | ₩308,840 | ₩287,509 | ₩290,472 | -1.39% | 104.1만 |
|---|
| 2026.07.02 | ₩328,889 | ₩328,889 | ₩289,218 | ₩293,356 | -10.80% | 109.5만 |
|---|
| 2026.07.01 | ₩328,115 | ₩334,068 | ₩320,466 | ₩328,889 | +0.24% | 65.9만 |
|---|
| 2026.06.30 | ₩321,027 | ₩340,128 | ₩319,678 | ₩337,819 | +5.23% | 66.8만 |
|---|
| 2026.06.29 | ₩315,741 | ₩321,547 | ₩304,048 | ₩320,906 | +1.64% | 63.8만 |
|---|
| 2026.06.26 | ₩328,101 | ₩331,425 | ₩311,216 | ₩315,754 | -3.76% | 828.2만 |
|---|
| 2026.06.25 | ₩339,247 | ₩343,705 | ₩329,036 | ₩338,459 | -0.23% | 63만 |
|---|
| 2026.06.24 | ₩328,649 | ₩347,269 | ₩324,364 | ₩332,119 | +1.06% | 90.2만 |
|---|
| 2026.06.23 | ₩324,364 | ₩337,378 | ₩319,785 | ₩329,756 | +1.66% | 82.3만 |
|---|
| 2026.06.22 | ₩330,637 | ₩339,781 | ₩324,390 | ₩338,313 | +2.32% | 110.8만 |
|---|
| 2026.06.18 | ₩333,147 | ₩340,382 | ₩316,008 | ₩322,348 | -3.24% | 1043.9만 |
|---|
| 2026.06.17 | ₩340,302 | ₩343,051 | ₩319,678 | ₩324,057 | -4.77% | 91.6만 |
|---|
| 2026.06.16 | ₩350,113 | ₩350,113 | ₩331,545 | ₩332,439 | -5.05% | 69.7만 |
|---|
| 2026.06.15 | ₩357,935 | ₩359,790 | ₩345,481 | ₩346,816 | -3.11% | 60.1만 |
|---|
| 2026.06.12 | ₩329,676 | ₩342,304 | ₩326,366 | ₩340,649 | +3.33% | 59.2만 |
|---|
| 2026.06.11 | ₩315,020 | ₩331,865 | ₩311,202 | ₩329,676 | +4.65% | 51.5만 |
|---|
| 2026.06.10 | ₩316,942 | ₩331,692 | ₩307,011 | ₩308,773 | -2.58% | 68.9만 |
|---|
| 2026.06.09 | ₩345,494 | ₩347,830 | ₩305,756 | ₩323,509 | -6.36% | 91.1만 |
|---|
| 2026.06.08 | ₩349,725 | ₩349,725 | ₩332,012 | ₩336,310 | -3.84% | 87.4만 |
|---|
| 2026.06.05 | ₩360,137 | ₩361,699 | ₩335,910 | ₩336,484 | -6.57% | 61만 |
|---|
| 2026.06.04 | ₩362,540 | ₩380,880 | ₩358,909 | ₩373,926 | +3.14% | 65.8만 |
|---|
| 2026.06.03 | ₩372,311 | ₩385,339 | ₩366,331 | ₩377,383 | +1.36% | 98.2만 |
|---|
| 2026.06.02 | ₩357,454 | ₩372,725 | ₩356,093 | ₩371,563 | +3.95% | 55.5만 |
|---|
| 2026.06.01 | ₩343,625 | ₩359,897 | ₩339,314 | ₩353,570 | +2.89% | 82만 |
|---|
| 2026.05.29 | ₩354,130 | ₩358,802 | ₩341,810 | ₩346,695 | -2.10% | 163.5만 |
|---|
| 2026.05.28 | ₩349,192 | ₩361,058 | ₩337,151 | ₩351,367 | +0.62% | 92.6만 |
|---|
| 2026.05.27 | ₩355,398 | ₩355,398 | ₩333,708 | ₩349,485 | -1.66% | 73.9만 |
|---|
| 2026.05.26 | ₩342,584 | ₩350,767 | ₩329,703 | ₩347,016 | +1.29% | 88.4만 |
|---|
| 2026.05.22 | ₩317,690 | ₩329,329 | ₩316,355 | ₩328,956 | +3.55% | 78.1만 |
|---|
| 2026.05.21 | ₩303,006 | ₩315,020 | ₩301,284 | ₩312,831 | +3.24% | 83.7만 |
|---|
| 2026.05.20 | ₩304,061 | ₩317,463 | ₩302,206 | ₩308,586 | +1.49% | 77.1만 |
|---|
| 2026.05.19 | ₩299,509 | ₩303,927 | ₩284,946 | ₩299,936 | +0.14% | 85.1만 |
|---|
| 2026.05.18 | ₩315,981 | ₩315,981 | ₩293,916 | ₩300,524 | -4.89% | 64.5만 |
|---|
| 2026.05.15 | ₩313,391 | ₩318,811 | ₩304,875 | ₩314,139 | +0.24% | 85.5만 |
|---|
| 2026.05.14 | ₩320,533 | ₩325,979 | ₩312,831 | ₩323,082 | +0.80% | 84.6만 |
|---|
| 2026.05.13 | ₩322,428 | ₩325,699 | ₩312,617 | ₩318,517 | -1.21% | 68.9만 |
|---|
| 2026.05.12 | ₩322,749 | ₩322,975 | ₩301,658 | ₩314,806 | -2.46% | 83.2만 |
|---|
| 2026.05.11 | ₩326,192 | ₩338,339 | ₩324,577 | ₩327,621 | +0.44% | 77.8만 |
|---|
| 2026.05.08 | ₩321,027 | ₩340,675 | ₩315,380 | ₩331,505 | +3.26% | 113.9만 |
|---|
| 2026.05.07 | ₩319,852 | ₩322,108 | ₩307,011 | ₩316,475 | -1.06% | 119.4만 |
|---|
| 2026.05.06 | ₩307,011 | ₩318,691 | ₩293,756 | ₩318,424 | +3.72% | 146.8만 |
|---|
| 2026.05.05 | ₩293,636 | ₩303,006 | ₩290,352 | ₩296,185 | +0.87% | 66.6만 |
|---|
| 2026.05.04 | ₩300,337 | ₩300,403 | ₩279,647 | ₩289,044 | -3.76% | 68.8만 |
|---|
| 2026.05.01 | ₩292,488 | ₩305,676 | ₩288,604 | ₩298,027 | +1.89% | 81만 |
|---|
| 2026.04.30 | ₩285,373 | ₩291,967 | ₩274,855 | ₩290,753 | +1.89% | 119.1만 |
|---|
| 2026.04.29 | ₩290,552 | ₩292,381 | ₩273,734 | ₩278,539 | -4.13% | 154.6만 |
|---|
| 2026.04.28 | ₩273,613 | ₩307,758 | ₩269,636 | ₩287,602 | +5.11% | 323.4만 |
|---|
| 2026.04.27 | ₩263,802 | ₩263,802 | ₩244,394 | ₩251,055 | -4.83% | 192.2만 |
|---|
| 2026.04.24 | ₩245,609 | ₩258,330 | ₩239,602 | ₩256,501 | +4.43% | 124.8만 |
|---|
| 2026.04.23 | ₩234,930 | ₩241,564 | ₩231,780 | ₩240,296 | +2.28% | 55.1만 |
|---|
| 2026.04.22 | ₩234,450 | ₩236,639 | ₩230,031 | ₩235,197 | +0.32% | 62.1만 |
|---|
| 2026.04.21 | ₩234,423 | ₩238,774 | ₩230,218 | ₩232,341 | -0.89% | 66만 |
|---|
| 2026.04.20 | ₩232,260 | ₩239,348 | ₩230,258 | ₩234,209 | +0.84% | 76.1만 |
|---|
| 2026.04.17 | ₩229,324 | ₩235,544 | ₩228,256 | ₩232,381 | +1.33% | 104.2만 |
|---|
| 2026.04.16 | ₩204,736 | ₩230,058 | ₩203,348 | ₩225,546 | +10.16% | 132.1만 |
|---|
| 2026.04.15 | ₩205,470 | ₩207,246 | ₩202,027 | ₩205,978 | +0.25% | 43.1만 |
|---|
| 2026.04.14 | ₩206,899 | ₩208,954 | ₩201,973 | ₩206,191 | -0.34% | 40.3만 |
|---|
| 2026.04.13 | ₩196,073 | ₩205,310 | ₩195,019 | ₩204,896 | +4.50% | 45.1만 |
|---|
| 2026.04.10 | ₩192,042 | ₩198,156 | ₩189,346 | ₩197,234 | +2.70% | 39.5만 |
|---|
| 2026.04.09 | ₩185,581 | ₩192,282 | ₩184,901 | ₩189,332 | +2.02% | 54.6만 |
|---|
| 2026.04.08 | ₩184,794 | ₩188,878 | ₩182,712 | ₩186,676 | +1.02% | 57.8만 |
|---|
| 2026.04.07 | ₩172,020 | ₩177,372 | ₩170,057 | ₩175,957 | +2.29% | 44.9만 |
|---|
| 2026.04.06 | ₩175,277 | ₩176,438 | ₩171,619 | ₩172,580 | -1.54% | 31.9만 |
|---|
| 2026.04.02 | ₩167,107 | ₩175,904 | ₩166,707 | ₩173,808 | +4.01% | 34만 |
|---|
| 2026.04.01 | ₩175,343 | ₩178,347 | ₩172,754 | ₩173,768 | -0.90% | 62.1만 |
|---|
| 2026.03.31 | ₩170,605 | ₩173,341 | ₩165,652 | ₩173,047 | +1.43% | 102.7만 |
|---|
| 2026.03.30 | ₩178,427 | ₩178,427 | ₩163,076 | ₩165,559 | -7.21% | 54.2만 |
|---|
| 2026.03.27 | ₩171,806 | ₩177,532 | ₩171,806 | ₩174,729 | +1.70% | 40.2만 |
|---|
| 2026.03.26 | ₩181,310 | ₩181,457 | ₩174,582 | ₩174,823 | -3.58% | 57.9만 |
|---|
| 2026.03.25 | ₩182,885 | ₩185,128 | ₩179,107 | ₩184,954 | +1.13% | 48.3만 |
|---|
| 2026.03.24 | ₩173,795 | ₩181,537 | ₩172,834 | ₩179,935 | +3.53% | 54.3만 |
|---|
| 2026.03.23 | ₩171,339 | ₩178,747 | ₩169,296 | ₩175,383 | +2.36% | 55.4만 |
|---|
| 2026.03.20 | ₩172,153 | ₩172,153 | ₩162,783 | ₩163,997 | -4.74% | 160.3만 |
|---|
| 2026.03.19 | ₩164,037 | ₩175,584 | ₩162,449 | ₩173,835 | +5.97% | 40.3만 |
|---|
| 2026.03.18 | ₩167,615 | ₩170,565 | ₩164,651 | ₩166,894 | -0.43% | 65.8만 |
|---|
| 2026.03.17 | ₩166,306 | ₩169,350 | ₩164,064 | ₩167,001 | +0.42% | 54.5만 |
|---|
| 2026.03.16 | ₩166,694 | ₩171,859 | ₩157,643 | ₩165,105 | -0.95% | 135.2만 |
|---|
| 2026.03.13 | ₩170,378 | ₩176,865 | ₩163,930 | ₩167,121 | -1.91% | 89.3만 |
|---|
| 2026.03.12 | ₩165,038 | ₩171,526 | ₩163,049 | ₩168,656 | +2.19% | 70.4만 |
|---|
| 2026.03.11 | ₩165,159 | ₩171,833 | ₩164,638 | ₩169,363 | +2.55% | 65만 |
|---|
| 2026.03.10 | ₩167,735 | ₩171,793 | ₩165,172 | ₩165,799 | -1.15% | 60.4만 |
|---|
| 2026.03.09 | ₩159,365 | ₩167,454 | ₩158,057 | ₩167,147 | +4.88% | 66.3만 |
|---|
| 2026.03.06 | ₩166,961 | ₩171,085 | ₩163,850 | ₩164,184 | -1.66% | 64.9만 |
|---|
| 2026.03.05 | ₩183,125 | ₩188,078 | ₩169,577 | ₩173,915 | -5.03% | 108.2만 |
|---|
| 2026.03.04 | ₩188,905 | ₩191,682 | ₩185,314 | ₩186,276 | -1.39% | 57.1만 |
|---|
| 2026.03.03 | ₩180,562 | ₩190,040 | ₩175,463 | ₩184,166 | +2.00% | 97.3만 |
|---|
| 2026.03.02 | ₩201,866 | ₩202,721 | ₩187,223 | ₩189,946 | -5.90% | 142만 |
|---|
| 2026.02.27 | ₩211,170 | ₩213,907 | ₩204,309 | ₩207,246 | -1.86% | 92.5만 |
|---|
| 2026.02.26 | ₩215,628 | ₩216,603 | ₩203,054 | ₩215,482 | -0.07% | 65.7만 |
|---|
| 2026.02.25 | ₩212,585 | ₩220,020 | ₩211,370 | ₩215,335 | +1.29% | 67.2만 |
|---|
| 2026.02.24 | ₩213,239 | ₩221,462 | ₩210,650 | ₩211,130 | -0.99% | 119.8만 |
|---|
| 2026.02.23 | ₩198,396 | ₩200,491 | ₩194,231 | ₩197,381 | -0.51% | 33.4만 |
|---|
| 2026.02.20 | ₩197,154 | ₩206,418 | ₩196,901 | ₩199,384 | +1.13% | 43.6만 |
|---|
| 2026.02.19 | ₩195,593 | ₩198,529 | ₩193,577 | ₩197,688 | +1.07% | 42.2만 |
|---|
| 2026.02.18 | ₩195,820 | ₩203,655 | ₩194,778 | ₩197,328 | +0.77% | 53만 |
|---|
| 2026.02.17 | ₩193,350 | ₩198,342 | ₩189,573 | ₩195,820 | +1.28% | 53.5만 |
|---|
| 2026.02.13 | ₩188,732 | ₩199,010 | ₩186,903 | ₩194,632 | +3.13% | 59.9만 |
|---|
| 2026.02.12 | ₩202,774 | ₩203,455 | ₩188,304 | ₩188,598 | -6.99% | 74.7만 |
|---|
| 2026.02.11 | ₩204,029 | ₩205,577 | ₩195,473 | ₩199,344 | -2.30% | 51.6만 |
|---|
| 2026.02.10 | ₩201,319 | ₩204,069 | ₩198,356 | ₩199,811 | -0.75% | 56.5만 |
|---|
| 2026.02.09 | ₩200,251 | ₩204,576 | ₩194,872 | ₩201,319 | +0.53% | 81.3만 |
|---|
| 2026.02.06 | ₩196,260 | ₩202,494 | ₩192,563 | ₩199,944 | +1.88% | 110.1만 |
|---|
| 2026.02.05 | ₩189,840 | ₩199,357 | ₩187,891 | ₩190,000 | +0.08% | 124.9만 |
|---|
| 2026.02.04 | ₩205,564 | ₩206,658 | ₩190,494 | ₩194,471 | -5.40% | 142.6만 |
|---|
| 2026.02.03 | ₩204,576 | ₩208,233 | ₩198,129 | ₩206,431 | +0.91% | 78.8만 |
|---|
| 2026.02.02 | ₩188,825 | ₩205,938 | ₩188,211 | ₩200,852 | +6.37% | 106.1만 |
|---|
| 2026.01.30 | ₩197,181 | ₩204,896 | ₩182,885 | ₩189,119 | -4.09% | 205.3만 |
|---|
| 2026.01.29 | ₩202,801 | ₩207,566 | ₩198,609 | ₩206,138 | +1.65% | 132.6만 |
|---|
| 2026.01.28 | ₩193,564 | ₩206,765 | ₩193,550 | ₩203,762 | +5.27% | 181.5만 |
|---|
| 2026.01.27 | ₩209,528 | ₩213,172 | ₩189,546 | ₩191,134 | -8.78% | 369.9만 |
|---|
| 2026.01.26 | ₩237,600 | ₩244,875 | ₩233,809 | ₩243,660 | +2.55% | 121.9만 |
|---|
| 2026.01.23 | ₩242,539 | ₩246,516 | ₩231,593 | ₩237,373 | -2.13% | 94.2만 |
|---|
| 2026.01.22 | ₩244,861 | ₩247,331 | ₩233,609 | ₩239,615 | -2.14% | 49.4만 |
|---|
| 2026.01.21 | ₩236,265 | ₩244,501 | ₩228,203 | ₩241,831 | +2.36% | 56.3만 |
|---|
| 2026.01.20 | ₩229,938 | ₩241,591 | ₩229,591 | ₩233,235 | +1.43% | 58.5만 |
|---|
| 2026.01.16 | ₩234,636 | ₩238,761 | ₩229,310 | ₩236,852 | +0.94% | 58.7만 |
|---|
| 2026.01.15 | ₩226,748 | ₩235,531 | ₩226,334 | ₩232,794 | +2.67% | 52.7만 |
|---|
| 2026.01.14 | ₩223,197 | ₩228,122 | ₩218,725 | ₩222,903 | -0.13% | 46.4만 |
|---|
| 2026.01.13 | ₩215,949 | ₩226,654 | ₩215,949 | ₩223,197 | +3.36% | 54.2만 |
|---|
| 2026.01.12 | ₩204,256 | ₩216,656 | ₩202,240 | ₩214,921 | +5.22% | 58.1만 |
|---|
| 2026.01.09 | ₩201,079 | ₩206,365 | ₩198,382 | ₩204,776 | +1.84% | 46.2만 |
|---|
| 2026.01.08 | ₩204,723 | ₩204,723 | ₩195,513 | ₩199,023 | -2.78% | 54.3만 |
|---|
| 2026.01.07 | ₩206,832 | ₩208,434 | ₩199,610 | ₩204,763 | -1.00% | 47.7만 |
|---|
| 2026.01.06 | ₩203,642 | ₩209,128 | ₩192,216 | ₩206,832 | +1.57% | 84.6만 |
|---|
| 2026.01.05 | ₩219,873 | ₩221,448 | ₩200,678 | ₩204,629 | -6.93% | 87만 |
|---|
| 2026.01.02 | ₩205,430 | ₩213,266 | ₩204,816 | ₩212,625 | +3.50% | 46만 |
|---|
| 2025.12.31 | ₩202,934 | ₩204,496 | ₩200,238 | ₩200,318 | -1.29% | 56.4만 |
|---|
| 2025.12.30 | ₩206,031 | ₩207,486 | ₩202,681 | ₩202,934 | -1.50% | 46.6만 |
|---|
| 2025.12.29 | ₩203,535 | ₩206,485 | ₩201,479 | ₩205,243 | +0.84% | 33.8만 |
|---|
| 2025.12.26 | ₩206,338 | ₩206,685 | ₩203,508 | ₩206,018 | -0.16% | 31.9만 |
|---|
| 2025.12.24 | ₩204,536 | ₩208,701 | ₩203,428 | ₩205,591 | +0.52% | 19만 |
|---|
| 2025.12.23 | ₩201,973 | ₩208,247 | ₩201,973 | ₩205,791 | +1.89% | 36만 |
|---|
| 2025.12.22 | ₩205,871 | ₩206,605 | ₩201,986 | ₩204,082 | -0.87% | 61.4만 |
|---|
| 2025.12.19 | ₩193,537 | ₩203,522 | ₩193,310 | ₩202,253 | +4.50% | 140.9만 |
|---|
| 2025.12.18 | ₩194,391 | ₩196,607 | ₩190,280 | ₩193,537 | -0.44% | 66.8만 |
|---|
| 2025.12.17 | ₩199,183 | ₩201,199 | ₩188,224 | ₩190,707 | -4.26% | 102.3만 |
|---|
| 2025.12.16 | ₩208,634 | ₩211,584 | ₩192,416 | ₩196,006 | -6.05% | 93.9만 |
|---|
| 2025.12.15 | ₩216,603 | ₩219,232 | ₩208,807 | ₩211,130 | -2.53% | 65.9만 |
|---|
| 2025.12.12 | ₩234,957 | ₩235,090 | ₩213,186 | ₩214,414 | -8.74% | 111.2만 |
|---|
| 2025.12.11 | ₩223,971 | ₩236,265 | ₩218,498 | ₩235,771 | +5.27% | 69.7만 |
|---|
| 2025.12.10 | ₩217,898 | ₩226,921 | ₩216,242 | ₩225,840 | +3.64% | 50.7만 |
|---|
| 2025.12.09 | ₩209,902 | ₩220,100 | ₩209,902 | ₩219,273 | +4.46% | 48만 |
|---|
| 2025.12.08 | ₩218,044 | ₩222,997 | ₩212,118 | ₩214,854 | -1.46% | 93.8만 |
|---|
| 2025.12.05 | ₩215,628 | ₩217,577 | ₩209,088 | ₩211,023 | -2.14% | 38.9만 |
|---|
| 2025.12.04 | ₩210,356 | ₩217,978 | ₩208,460 | ₩214,587 | +2.01% | 54.5만 |
|---|
| 2025.12.03 | ₩206,298 | ₩210,770 | ₩201,853 | ₩210,182 | +1.88% | 36.1만 |
|---|
| 2025.12.02 | ₩206,845 | ₩212,091 | ₩204,456 | ₩205,764 | -0.52% | 45.5만 |
|---|
| 2025.12.01 | ₩206,952 | ₩207,553 | ₩201,639 | ₩202,841 | -1.99% | 45.6만 |
|---|
| 2025.11.28 | ₩209,288 | ₩211,277 | ₩206,538 | ₩208,460 | -0.40% | 25.7만 |
|---|
| 2025.11.26 | ₩209,248 | ₩213,907 | ₩207,459 | ₩207,686 | -0.75% | 74.8만 |
|---|
| 2025.11.25 | ₩204,536 | ₩207,259 | ₩198,890 | ₩205,991 | +0.71% | 63.5만 |
|---|
| 2025.11.24 | ₩196,033 | ₩206,365 | ₩193,550 | ₩205,177 | +4.66% | 86.8만 |
|---|
| 2025.11.21 | ₩192,816 | ₩197,929 | ₩190,413 | ₩196,060 | +1.68% | 97만 |
|---|
| 2025.11.20 | ₩217,337 | ₩217,938 | ₩190,547 | ₩192,816 | -11.28% | 120.7만 |
|---|
| 2025.11.19 | ₩208,394 | ₩219,620 | ₩207,366 | ₩207,700 | -0.33% | 63만 |
|---|
| 2025.11.18 | ₩209,421 | ₩212,745 | ₩207,806 | ₩208,834 | -0.28% | 44.2만 |
|---|
| 2025.11.17 | ₩212,198 | ₩218,165 | ₩209,755 | ₩212,078 | -0.06% | 64만 |
|---|
| 2025.11.14 | ₩198,996 | ₩217,163 | ₩197,048 | ₩214,067 | +7.57% | 76.8만 |
|---|
| 2025.11.13 | ₩223,838 | ₩228,269 | ₩200,945 | ₩206,285 | -7.84% | 108.2만 |
|---|
| 2025.11.12 | ₩227,922 | ₩231,273 | ₩224,572 | ₩226,654 | -0.56% | 88.7만 |
|---|
| 2025.11.11 | ₩229,324 | ₩231,980 | ₩224,278 | ₩225,813 | -1.53% | 53.9만 |
|---|
| 2025.11.10 | ₩232,034 | ₩236,091 | ₩229,043 | ₩232,834 | +0.35% | 49.4만 |
|---|
| 2025.11.07 | ₩224,598 | ₩232,260 | ₩220,247 | ₩227,335 | +1.22% | 76.8만 |
|---|
| 2025.11.06 | ₩236,572 | ₩237,440 | ₩225,933 | ₩230,272 | -2.66% | 93.2만 |
|---|
| 2025.11.05 | ₩216,256 | ₩238,120 | ₩212,251 | ₩237,279 | +9.72% | 130.2만 |
|---|
| 2025.11.04 | ₩200,225 | ₩223,838 | ₩194,431 | ₩218,351 | +9.05% | 211.2만 |
|---|
| 2025.11.03 | ₩184,300 | ₩188,878 | ₩182,138 | ₩187,330 | +1.64% | 122만 |
|---|
| 2025.10.31 | ₩180,883 | ₩184,594 | ₩178,854 | ₩182,938 | +1.14% | 57.1만 |
|---|
| 2025.10.30 | ₩184,100 | ₩186,849 | ₩179,962 | ₩180,843 | -1.77% | 38.5만 |
|---|
| 2025.10.29 | ₩180,055 | ₩186,876 | ₩177,879 | ₩184,327 | +2.37% | 50.7만 |
|---|
| 2025.10.28 | ₩182,284 | ₩182,858 | ₩177,479 | ₩180,055 | -1.22% | 37.1만 |
|---|
| 2025.10.27 | ₩183,165 | ₩183,753 | ₩177,706 | ₩180,149 | -1.65% | 59.3만 |
|---|
| 2025.10.24 | ₩182,418 | ₩182,418 | ₩178,560 | ₩178,560 | -2.11% | 50.3만 |
|---|
| 2025.10.23 | ₩170,444 | ₩179,321 | ₩168,629 | ₩177,252 | +3.99% | 39.1만 |
|---|
| 2025.10.22 | ₩173,368 | ₩173,715 | ₩166,093 | ₩169,830 | -2.04% | 68.2만 |
|---|
| 2025.10.21 | ₩174,289 | ₩176,865 | ₩172,166 | ₩173,127 | -0.67% | 64만 |
|---|
| 2025.10.20 | ₩175,090 | ₩177,879 | ₩173,835 | ₩177,092 | +1.14% | 58.5만 |
|---|
| 2025.10.17 | ₩173,968 | ₩177,599 | ₩170,925 | ₩172,527 | -0.83% | 57만 |
|---|
| 2025.10.16 | ₩176,745 | ₩182,872 | ₩176,745 | ₩177,693 | +0.54% | 163.4만 |
|---|
| 2025.10.15 | ₩170,191 | ₩176,184 | ₩168,496 | ₩176,117 | +3.48% | 68.6만 |
|---|
| 2025.10.14 | ₩164,785 | ₩170,057 | ₩162,729 | ₩167,535 | +1.67% | 40.7만 |
|---|
| 2025.10.13 | ₩168,335 | ₩168,656 | ₩164,865 | ₩167,321 | -0.60% | 41.1만 |
|---|
| 2025.10.10 | ₩174,008 | ₩174,302 | ₩163,330 | ₩163,797 | -5.87% | 54.7만 |
|---|