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 | ₩286,864 | ₩293,571 | ₩277,820 | ₩290,551 | +1.29% | 55.9만 |
| 2026.10.08 | ₩287,853 | ₩291,233 | ₩277,125 | ₩281,187 | -2.32% | 45.4만 |
| 2026.10.07 | ₩296,096 | ₩297,151 | ₩287,305 | ₩293,116 | -1.01% | 43.3만 |
| 2026.10.06 | ₩304,552 | ₩306,476 | ₩299,529 | ₩304,686 | +0.04% | 50.5만 |
| 2026.10.05 | ₩307,251 | ₩308,012 | ₩300,571 | ₩300,691 | -2.13% | 63.9만 |
| 2026.10.02 | ₩305,327 | ₩306,462 | ₩298,741 | ₩305,981 | +0.21% | 65.5만 |
| 2026.10.01 | ₩289,322 | ₩299,689 | ₩282,269 | ₩296,523 | +2.49% | 54만 |
| 2026.09.30 | ₩298,714 | ₩298,941 | ₩274,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩287,105 |
| -3.89% |
| 89.8만 |
| 2026.09.29 | ₩298,834 | ₩300,117 | ₩291,887 | ₩297,552 | -0.43% | 56.2만 |
|---|
| 2026.09.28 | ₩299,809 | ₩302,682 | ₩289,082 | ₩293,985 | -1.94% | 43.1만 |
|---|
| 2026.09.25 | ₩301,787 | ₩310,604 | ₩299,288 | ₩300,277 | -0.50% | 73.9만 |
|---|
| 2026.09.24 | ₩290,004 | ₩301,720 | ₩288,267 | ₩296,416 | +2.21% | 56.6만 |
|---|
| 2026.09.23 | ₩288,454 | ₩300,117 | ₩285,221 | ₩296,430 | +2.76% | 88.5만 |
|---|
| 2026.09.22 | ₩279,169 | ₩289,469 | ₩276,858 | ₩288,254 | +3.25% | 64.9만 |
|---|
| 2026.09.21 | ₩268,909 | ₩280,786 | ₩260,159 | ₩279,837 | +4.06% | 77.2만 |
|---|
| 2026.09.18 | ₩264,194 | ₩267,734 | ₩260,934 | ₩266,598 | +0.91% | 89.5만 |
|---|
| 2026.09.17 | ₩267,801 | ₩270,566 | ₩261,321 | ₩261,922 | -2.19% | 66만 |
|---|
| 2026.09.16 | ₩260,293 | ₩267,467 | ₩258,102 | ₩261,508 | +0.47% | 44.6만 |
|---|
| 2026.09.15 | ₩264,942 | ₩268,522 | ₩253,266 | ₩255,978 | -3.38% | 42.2만 |
|---|
| 2026.09.14 | ₩275,870 | ₩275,870 | ₩261,602 | ₩261,896 | -5.07% | 53.6만 |
|---|
| 2026.09.11 | ₩276,324 | ₩292,756 | ₩274,814 | ₩288,561 | +4.43% | 47.3만 |
|---|
| 2026.09.10 | ₩269,350 | ₩277,406 | ₩260,720 | ₩271,608 | +0.84% | 31만 |
|---|
| 2026.09.09 | ₩274,266 | ₩277,873 | ₩270,686 | ₩275,402 | +0.41% | 37.8만 |
|---|
| 2026.09.08 | ₩266,986 | ₩280,986 | ₩265,516 | ₩274,413 | +2.78% | 59.7만 |
|---|
| 2026.09.04 | ₩263,178 | ₩267,373 | ₩260,119 | ₩265,142 | +0.75% | 33만 |
|---|
| 2026.09.03 | ₩248,243 | ₩262,256 | ₩247,054 | ₩261,428 | +5.31% | 58.7만 |
|---|
| 2026.09.02 | ₩250,848 | ₩254,481 | ₩243,767 | ₩250,714 | -0.05% | 50.5만 |
|---|
| 2026.09.01 | ₩259,478 | ₩260,747 | ₩249,672 | ₩250,220 | -3.57% | 82.8만 |
|---|
| 2026.08.31 | ₩260,293 | ₩263,833 | ₩257,554 | ₩262,804 | +0.96% | 85만 |
|---|
| 2026.08.28 | ₩270,780 | ₩270,900 | ₩258,583 | ₩259,184 | -4.28% | 67.3만 |
|---|
| 2026.08.27 | ₩266,571 | ₩276,578 | ₩264,514 | ₩271,661 | +1.91% | 78.8만 |
|---|
| 2026.08.26 | ₩255,697 | ₩268,322 | ₩255,697 | ₩265,369 | +3.78% | 81.3만 |
|---|
| 2026.08.25 | ₩254,508 | ₩257,834 | ₩250,206 | ₩255,310 | +0.31% | 46.5만 |
|---|
| 2026.08.24 | ₩247,681 | ₩250,193 | ₩241,803 | ₩247,695 | +0.01% | 51만 |
|---|
| 2026.08.21 | ₩258,088 | ₩258,088 | ₩247,134 | ₩252,344 | -2.23% | 42.1만 |
|---|
| 2026.08.20 | ₩260,052 | ₩263,966 | ₩254,201 | ₩254,789 | -2.02% | 82.9만 |
|---|
| 2026.08.19 | ₩268,268 | ₩268,442 | ₩251,155 | ₩259,878 | -3.13% | 73.5만 |
|---|
| 2026.08.18 | ₩276,658 | ₩279,423 | ₩263,512 | ₩264,888 | -4.25% | 57.4만 |
|---|
| 2026.08.17 | ₩285,221 | ₩290,992 | ₩283,217 | ₩289,937 | +1.65% | 41만 |
|---|
| 2026.08.14 | ₩276,538 | ₩282,042 | ₩273,866 | ₩281,667 | +1.86% | 32.6만 |
|---|
| 2026.08.13 | ₩279,062 | ₩284,660 | ₩274,467 | ₩275,950 | -1.12% | 62.6만 |
|---|
| 2026.08.12 | ₩281,841 | ₩289,002 | ₩278,728 | ₩279,076 | -0.98% | 52만 |
|---|
| 2026.08.11 | ₩268,829 | ₩276,083 | ₩267,480 | ₩270,860 | +0.76% | 51.3만 |
|---|
| 2026.08.10 | ₩270,833 | ₩277,352 | ₩264,541 | ₩266,050 | -1.77% | 67.3만 |
|---|
| 2026.08.07 | ₩279,957 | ₩280,853 | ₩266,398 | ₩270,833 | -3.26% | 42.4만 |
|---|
| 2026.08.06 | ₩264,020 | ₩277,246 | ₩257,340 | ₩274,747 | +4.06% | 111.7만 |
|---|
| 2026.08.05 | ₩272,383 | ₩279,851 | ₩265,570 | ₩266,077 | -2.31% | 60.7만 |
|---|
| 2026.08.04 | ₩270,072 | ₩280,599 | ₩266,398 | ₩277,152 | +2.62% | 78.2만 |
|---|
| 2026.08.03 | ₩241,843 | ₩259,812 | ₩233,788 | ₩258,142 | +6.74% | 77.7만 |
|---|
| 2026.07.31 | ₩253,787 | ₩267,186 | ₩247,200 | ₩247,895 | -2.32% | 118만 |
|---|
| 2026.07.30 | ₩230,408 | ₩249,458 | ₩229,820 | ₩245,116 | +6.38% | 149만 |
|---|
| 2026.07.29 | ₩228,978 | ₩234,536 | ₩218,545 | ₩218,892 | -4.40% | 115.8만 |
|---|
| 2026.07.28 | ₩246,025 | ₩246,800 | ₩216,968 | ₩230,354 | -6.37% | 203.8만 |
|---|
| 2026.07.27 | ₩280,866 | ₩285,782 | ₩265,529 | ₩279,076 | -0.64% | 125.7만 |
|---|
| 2026.07.24 | ₩290,351 | ₩298,433 | ₩274,921 | ₩278,448 | -4.10% | 81.1만 |
|---|
| 2026.07.23 | ₩286,423 | ₩294,345 | ₩283,297 | ₩291,981 | +1.94% | 63.6만 |
|---|
| 2026.07.22 | ₩284,633 | ₩298,594 | ₩284,566 | ₩290,378 | +2.02% | 65.9만 |
|---|
| 2026.07.21 | ₩279,944 | ₩294,773 | ₩277,740 | ₩293,116 | +4.71% | 67.1만 |
|---|
| 2026.07.20 | ₩267,346 | ₩279,610 | ₩267,346 | ₩269,684 | +0.87% | 80.4만 |
|---|
| 2026.07.17 | ₩256,365 | ₩270,700 | ₩250,487 | ₩263,499 | +2.78% | 66.2만 |
|---|
| 2026.07.16 | ₩270,392 | ₩273,866 | ₩262,711 | ₩264,581 | -2.15% | 68.2만 |
|---|
| 2026.07.15 | ₩280,919 | ₩280,919 | ₩269,043 | ₩276,978 | -1.40% | 72.9만 |
|---|
| 2026.07.14 | ₩280,345 | ₩282,750 | ₩272,530 | ₩277,326 | -1.08% | 38.2만 |
|---|
| 2026.07.13 | ₩274,694 | ₩276,658 | ₩266,799 | ₩269,591 | -1.86% | 59.8만 |
|---|
| 2026.07.10 | ₩280,425 | ₩284,460 | ₩277,753 | ₩278,929 | -0.53% | 36.6만 |
|---|
| 2026.07.09 | ₩290,885 | ₩295,200 | ₩282,816 | ₩284,393 | -2.23% | 64.1만 |
|---|
| 2026.07.08 | ₩270,312 | ₩280,545 | ₩266,465 | ₩279,957 | +3.57% | 78.3만 |
|---|
| 2026.07.07 | ₩283,043 | ₩283,043 | ₩267,186 | ₩274,868 | -2.89% | 77.3만 |
|---|
| 2026.07.06 | ₩294,800 | ₩309,094 | ₩287,746 | ₩290,712 | -1.39% | 104.1만 |
|---|
| 2026.07.02 | ₩329,160 | ₩329,160 | ₩289,456 | ₩293,597 | -10.80% | 109.5만 |
|---|
| 2026.07.01 | ₩328,385 | ₩334,343 | ₩320,730 | ₩329,160 | +0.24% | 65.9만 |
|---|
| 2026.06.30 | ₩321,291 | ₩340,408 | ₩319,942 | ₩338,097 | +5.23% | 66.8만 |
|---|
| 2026.06.29 | ₩316,001 | ₩321,812 | ₩304,298 | ₩321,171 | +1.64% | 63.8만 |
|---|
| 2026.06.26 | ₩328,372 | ₩331,698 | ₩311,472 | ₩316,014 | -3.76% | 828.2만 |
|---|
| 2026.06.25 | ₩339,527 | ₩343,989 | ₩329,307 | ₩338,738 | -0.23% | 63만 |
|---|
| 2026.06.24 | ₩328,919 | ₩347,556 | ₩324,631 | ₩332,393 | +1.06% | 90.2만 |
|---|
| 2026.06.23 | ₩324,631 | ₩337,656 | ₩320,049 | ₩330,028 | +1.66% | 82.3만 |
|---|
| 2026.06.22 | ₩330,910 | ₩340,061 | ₩324,658 | ₩338,591 | +2.32% | 110.8만 |
|---|
| 2026.06.18 | ₩333,421 | ₩340,662 | ₩316,268 | ₩322,614 | -3.24% | 1043.9만 |
|---|
| 2026.06.17 | ₩340,582 | ₩343,334 | ₩319,942 | ₩324,324 | -4.77% | 91.6만 |
|---|
| 2026.06.16 | ₩350,401 | ₩350,401 | ₩331,818 | ₩332,713 | -5.05% | 69.7만 |
|---|
| 2026.06.15 | ₩358,230 | ₩360,087 | ₩345,765 | ₩347,101 | -3.11% | 60.1만 |
|---|
| 2026.06.12 | ₩329,948 | ₩342,586 | ₩326,635 | ₩340,929 | +3.33% | 59.2만 |
|---|
| 2026.06.11 | ₩315,279 | ₩332,139 | ₩311,459 | ₩329,948 | +4.65% | 51.5만 |
|---|
| 2026.06.10 | ₩317,203 | ₩331,965 | ₩307,264 | ₩309,027 | -2.58% | 68.9만 |
|---|
| 2026.06.09 | ₩345,779 | ₩348,117 | ₩306,008 | ₩323,776 | -6.36% | 91.1만 |
|---|
| 2026.06.08 | ₩350,014 | ₩350,014 | ₩332,286 | ₩336,588 | -3.84% | 87.4만 |
|---|
| 2026.06.05 | ₩360,434 | ₩361,997 | ₩336,187 | ₩336,761 | -6.57% | 61만 |
|---|
| 2026.06.04 | ₩362,839 | ₩381,194 | ₩359,205 | ₩374,234 | +3.14% | 65.8만 |
|---|
| 2026.06.03 | ₩372,618 | ₩385,656 | ₩366,633 | ₩377,694 | +1.36% | 98.2만 |
|---|
| 2026.06.02 | ₩357,749 | ₩373,032 | ₩356,386 | ₩371,869 | +3.95% | 55.5만 |
|---|
| 2026.06.01 | ₩343,908 | ₩360,193 | ₩339,593 | ₩353,861 | +2.89% | 82만 |
|---|
| 2026.05.29 | ₩354,422 | ₩359,098 | ₩342,092 | ₩346,981 | -2.10% | 163.5만 |
|---|
| 2026.05.28 | ₩349,479 | ₩361,356 | ₩337,429 | ₩351,657 | +0.62% | 92.6만 |
|---|
| 2026.05.27 | ₩355,691 | ₩355,691 | ₩333,983 | ₩349,773 | -1.66% | 73.9만 |
|---|
| 2026.05.26 | ₩342,866 | ₩351,056 | ₩329,975 | ₩347,302 | +1.29% | 88.4만 |
|---|
| 2026.05.22 | ₩317,951 | ₩329,601 | ₩316,615 | ₩329,227 | +3.55% | 78.1만 |
|---|
| 2026.05.21 | ₩303,256 | ₩315,279 | ₩301,533 | ₩313,089 | +3.24% | 83.7만 |
|---|
| 2026.05.20 | ₩304,311 | ₩317,724 | ₩302,455 | ₩308,840 | +1.49% | 77.1만 |
|---|
| 2026.05.19 | ₩299,756 | ₩304,178 | ₩285,181 | ₩300,183 | +0.14% | 85.1만 |
|---|
| 2026.05.18 | ₩316,241 | ₩316,241 | ₩294,158 | ₩300,771 | -4.89% | 64.5만 |
|---|
| 2026.05.15 | ₩313,650 | ₩319,074 | ₩305,126 | ₩314,398 | +0.24% | 85.5만 |
|---|
| 2026.05.14 | ₩320,797 | ₩326,247 | ₩313,089 | ₩323,348 | +0.80% | 84.6만 |
|---|
| 2026.05.13 | ₩322,694 | ₩325,967 | ₩312,875 | ₩318,780 | -1.21% | 68.9만 |
|---|
| 2026.05.12 | ₩323,015 | ₩323,242 | ₩301,907 | ₩315,066 | -2.46% | 83.2만 |
|---|
| 2026.05.11 | ₩326,461 | ₩338,618 | ₩324,845 | ₩327,891 | +0.44% | 77.8만 |
|---|
| 2026.05.08 | ₩321,291 | ₩340,956 | ₩315,640 | ₩331,778 | +3.26% | 113.9만 |
|---|
| 2026.05.07 | ₩320,116 | ₩322,373 | ₩307,264 | ₩316,736 | -1.06% | 119.4만 |
|---|
| 2026.05.06 | ₩307,264 | ₩318,953 | ₩293,998 | ₩318,686 | +3.72% | 146.8만 |
|---|
| 2026.05.05 | ₩293,878 | ₩303,256 | ₩290,591 | ₩296,430 | +0.87% | 66.6만 |
|---|
| 2026.05.04 | ₩300,584 | ₩300,651 | ₩279,877 | ₩289,282 | -3.76% | 68.8만 |
|---|
| 2026.05.01 | ₩292,729 | ₩305,928 | ₩288,841 | ₩298,273 | +1.89% | 81만 |
|---|
| 2026.04.30 | ₩285,608 | ₩292,208 | ₩275,081 | ₩290,992 | +1.89% | 119.1만 |
|---|
| 2026.04.29 | ₩290,792 | ₩292,622 | ₩273,959 | ₩278,769 | -4.13% | 154.6만 |
|---|
| 2026.04.28 | ₩273,839 | ₩308,012 | ₩269,858 | ₩287,839 | +5.11% | 323.4만 |
|---|
| 2026.04.27 | ₩264,020 | ₩264,020 | ₩244,595 | ₩251,262 | -4.83% | 192.2만 |
|---|
| 2026.04.24 | ₩245,811 | ₩258,543 | ₩239,799 | ₩256,712 | +4.43% | 124.8만 |
|---|
| 2026.04.23 | ₩235,124 | ₩241,763 | ₩231,971 | ₩240,494 | +2.28% | 55.1만 |
|---|
| 2026.04.22 | ₩234,643 | ₩236,834 | ₩230,221 | ₩235,391 | +0.32% | 62.1만 |
|---|
| 2026.04.21 | ₩234,616 | ₩238,971 | ₩230,408 | ₩232,532 | -0.89% | 66만 |
|---|
| 2026.04.20 | ₩232,452 | ₩239,546 | ₩230,448 | ₩234,402 | +0.84% | 76.1만 |
|---|
| 2026.04.17 | ₩229,513 | ₩235,738 | ₩228,444 | ₩232,572 | +1.33% | 104.2만 |
|---|
| 2026.04.16 | ₩204,905 | ₩230,248 | ₩203,516 | ₩225,732 | +10.16% | 132.1만 |
|---|
| 2026.04.15 | ₩205,640 | ₩207,416 | ₩202,193 | ₩206,147 | +0.25% | 43.1만 |
|---|
| 2026.04.14 | ₩207,069 | ₩209,126 | ₩202,140 | ₩206,361 | -0.34% | 40.3만 |
|---|
| 2026.04.13 | ₩196,235 | ₩205,479 | ₩195,179 | ₩205,065 | +4.50% | 45.1만 |
|---|
| 2026.04.10 | ₩192,200 | ₩198,319 | ₩189,502 | ₩197,397 | +2.70% | 39.5만 |
|---|
| 2026.04.09 | ₩185,734 | ₩192,441 | ₩185,053 | ₩189,488 | +2.02% | 54.6만 |
|---|
| 2026.04.08 | ₩184,946 | ₩189,034 | ₩182,862 | ₩186,830 | +1.02% | 57.8만 |
|---|
| 2026.04.07 | ₩172,161 | ₩177,518 | ₩170,197 | ₩176,102 | +2.29% | 44.9만 |
|---|
| 2026.04.06 | ₩175,421 | ₩176,583 | ₩171,761 | ₩172,722 | -1.54% | 31.9만 |
|---|
| 2026.04.02 | ₩167,245 | ₩176,049 | ₩166,844 | ₩173,951 | +4.01% | 34만 |
|---|
| 2026.04.01 | ₩175,488 | ₩178,494 | ₩172,896 | ₩173,911 | -0.90% | 62.1만 |
|---|
| 2026.03.31 | ₩170,745 | ₩173,484 | ₩165,789 | ₩173,190 | +1.43% | 102.7만 |
|---|
| 2026.03.30 | ₩178,574 | ₩178,574 | ₩163,211 | ₩165,695 | -7.21% | 54.2만 |
|---|
| 2026.03.27 | ₩171,948 | ₩177,679 | ₩171,948 | ₩174,873 | +1.70% | 40.2만 |
|---|
| 2026.03.26 | ₩181,459 | ₩181,606 | ₩174,726 | ₩174,967 | -3.58% | 57.9만 |
|---|
| 2026.03.25 | ₩183,036 | ₩185,280 | ₩179,255 | ₩185,106 | +1.13% | 48.3만 |
|---|
| 2026.03.24 | ₩173,938 | ₩181,686 | ₩172,976 | ₩180,083 | +3.53% | 54.3만 |
|---|
| 2026.03.23 | ₩171,480 | ₩178,894 | ₩169,436 | ₩175,528 | +2.36% | 55.4만 |
|---|
| 2026.03.20 | ₩172,295 | ₩172,295 | ₩162,917 | ₩164,132 | -4.74% | 160.3만 |
|---|
| 2026.03.19 | ₩164,172 | ₩175,728 | ₩162,583 | ₩173,978 | +5.97% | 40.3만 |
|---|
| 2026.03.18 | ₩167,753 | ₩170,705 | ₩164,787 | ₩167,031 | -0.43% | 65.8만 |
|---|
| 2026.03.17 | ₩166,444 | ₩169,489 | ₩164,199 | ₩167,138 | +0.42% | 54.5만 |
|---|
| 2026.03.16 | ₩166,831 | ₩172,001 | ₩157,773 | ₩165,241 | -0.95% | 135.2만 |
|---|
| 2026.03.13 | ₩170,518 | ₩177,011 | ₩164,066 | ₩167,258 | -1.91% | 89.3만 |
|---|
| 2026.03.12 | ₩165,174 | ₩171,667 | ₩163,184 | ₩168,795 | +2.19% | 70.4만 |
|---|
| 2026.03.11 | ₩165,295 | ₩171,974 | ₩164,774 | ₩169,503 | +2.55% | 65만 |
|---|
| 2026.03.10 | ₩167,873 | ₩171,934 | ₩165,308 | ₩165,936 | -1.15% | 60.4만 |
|---|
| 2026.03.09 | ₩159,497 | ₩167,592 | ₩158,187 | ₩167,285 | +4.88% | 66.3만 |
|---|
| 2026.03.06 | ₩167,098 | ₩171,226 | ₩163,985 | ₩164,319 | -1.66% | 64.9만 |
|---|
| 2026.03.05 | ₩183,276 | ₩188,233 | ₩169,717 | ₩174,058 | -5.03% | 108.2만 |
|---|
| 2026.03.04 | ₩189,061 | ₩191,840 | ₩185,467 | ₩186,429 | -1.39% | 57.1만 |
|---|
| 2026.03.03 | ₩180,711 | ₩190,196 | ₩175,608 | ₩184,318 | +2.00% | 97.3만 |
|---|
| 2026.03.02 | ₩202,033 | ₩202,888 | ₩187,378 | ₩190,103 | -5.90% | 142만 |
|---|
| 2026.02.27 | ₩211,344 | ₩214,083 | ₩204,477 | ₩207,416 | -1.86% | 92.5만 |
|---|
| 2026.02.26 | ₩215,806 | ₩216,781 | ₩203,222 | ₩215,659 | -0.07% | 65.7만 |
|---|
| 2026.02.25 | ₩212,760 | ₩220,201 | ₩211,545 | ₩215,512 | +1.29% | 67.2만 |
|---|
| 2026.02.24 | ₩213,415 | ₩221,644 | ₩210,823 | ₩211,304 | -0.99% | 119.8만 |
|---|
| 2026.02.23 | ₩198,559 | ₩200,657 | ₩194,391 | ₩197,544 | -0.51% | 33.4만 |
|---|
| 2026.02.20 | ₩197,317 | ₩206,588 | ₩197,063 | ₩199,548 | +1.13% | 43.6만 |
|---|
| 2026.02.19 | ₩195,754 | ₩198,693 | ₩193,737 | ₩197,851 | +1.07% | 42.2만 |
|---|
| 2026.02.18 | ₩195,981 | ₩203,823 | ₩194,939 | ₩197,491 | +0.77% | 53만 |
|---|
| 2026.02.17 | ₩193,509 | ₩198,506 | ₩189,729 | ₩195,981 | +1.28% | 53.5만 |
|---|
| 2026.02.13 | ₩188,887 | ₩199,174 | ₩187,057 | ₩194,792 | +3.13% | 59.9만 |
|---|
| 2026.02.12 | ₩202,941 | ₩203,622 | ₩188,460 | ₩188,754 | -6.99% | 74.7만 |
|---|
| 2026.02.11 | ₩204,197 | ₩205,747 | ₩195,634 | ₩199,508 | -2.30% | 51.6만 |
|---|
| 2026.02.10 | ₩201,485 | ₩204,237 | ₩198,519 | ₩199,975 | -0.75% | 56.5만 |
|---|
| 2026.02.09 | ₩200,416 | ₩204,745 | ₩195,032 | ₩201,485 | +0.53% | 81.3만 |
|---|
| 2026.02.06 | ₩196,422 | ₩202,661 | ₩192,721 | ₩200,109 | +1.88% | 110.1만 |
|---|
| 2026.02.05 | ₩189,996 | ₩199,521 | ₩188,045 | ₩190,156 | +0.08% | 124.9만 |
|---|
| 2026.02.04 | ₩205,733 | ₩206,829 | ₩190,651 | ₩194,632 | -5.40% | 142.6만 |
|---|
| 2026.02.03 | ₩204,745 | ₩208,405 | ₩198,292 | ₩206,602 | +0.91% | 78.8만 |
|---|
| 2026.02.02 | ₩188,981 | ₩206,107 | ₩188,366 | ₩201,017 | +6.37% | 106.1만 |
|---|
| 2026.01.30 | ₩197,344 | ₩205,065 | ₩183,036 | ₩189,275 | -4.09% | 205.3만 |
|---|
| 2026.01.29 | ₩202,968 | ₩207,737 | ₩198,773 | ₩206,308 | +1.65% | 132.6만 |
|---|
| 2026.01.28 | ₩193,723 | ₩206,936 | ₩193,710 | ₩203,930 | +5.27% | 181.5만 |
|---|
| 2026.01.27 | ₩209,701 | ₩213,348 | ₩189,702 | ₩191,292 | -8.78% | 369.9만 |
|---|
| 2026.01.26 | ₩237,796 | ₩245,076 | ₩234,002 | ₩243,861 | +2.55% | 121.9만 |
|---|
| 2026.01.23 | ₩242,738 | ₩246,720 | ₩231,784 | ₩237,568 | -2.13% | 94.2만 |
|---|
| 2026.01.22 | ₩245,063 | ₩247,534 | ₩233,801 | ₩239,813 | -2.14% | 49.4만 |
|---|
| 2026.01.21 | ₩236,460 | ₩244,702 | ₩228,391 | ₩242,030 | +2.36% | 56.3만 |
|---|
| 2026.01.20 | ₩230,127 | ₩241,790 | ₩229,780 | ₩233,427 | +1.43% | 58.5만 |
|---|
| 2026.01.16 | ₩234,830 | ₩238,958 | ₩229,499 | ₩237,047 | +0.94% | 58.7만 |
|---|
| 2026.01.15 | ₩226,934 | ₩235,725 | ₩226,520 | ₩232,986 | +2.67% | 52.7만 |
|---|
| 2026.01.14 | ₩223,381 | ₩228,310 | ₩218,905 | ₩223,087 | -0.13% | 46.4만 |
|---|
| 2026.01.13 | ₩216,127 | ₩226,841 | ₩216,127 | ₩223,381 | +3.36% | 54.2만 |
|---|
| 2026.01.12 | ₩204,424 | ₩216,835 | ₩202,407 | ₩215,098 | +5.22% | 58.1만 |
|---|
| 2026.01.09 | ₩201,244 | ₩206,535 | ₩198,546 | ₩204,945 | +1.84% | 46.2만 |
|---|
| 2026.01.08 | ₩204,892 | ₩204,892 | ₩195,674 | ₩199,187 | -2.78% | 54.3만 |
|---|
| 2026.01.07 | ₩207,002 | ₩208,605 | ₩199,775 | ₩204,932 | -1.00% | 47.7만 |
|---|
| 2026.01.06 | ₩203,809 | ₩209,300 | ₩192,374 | ₩207,002 | +1.57% | 84.6만 |
|---|
| 2026.01.05 | ₩220,054 | ₩221,631 | ₩200,844 | ₩204,798 | -6.93% | 87만 |
|---|
| 2026.01.02 | ₩205,600 | ₩213,442 | ₩204,985 | ₩212,800 | +3.50% | 46만 |
|---|
| 2025.12.31 | ₩203,101 | ₩204,664 | ₩200,403 | ₩200,483 | -1.29% | 56.4만 |
|---|
| 2025.12.30 | ₩206,201 | ₩207,657 | ₩202,848 | ₩203,101 | -1.50% | 46.6만 |
|---|
| 2025.12.29 | ₩203,703 | ₩206,655 | ₩201,645 | ₩205,413 | +0.84% | 33.8만 |
|---|
| 2025.12.26 | ₩206,508 | ₩206,855 | ₩203,676 | ₩206,187 | -0.16% | 31.9만 |
|---|
| 2025.12.24 | ₩204,705 | ₩208,873 | ₩203,596 | ₩205,760 | +0.52% | 19만 |
|---|
| 2025.12.23 | ₩202,140 | ₩208,418 | ₩202,140 | ₩205,960 | +1.89% | 36만 |
|---|
| 2025.12.22 | ₩206,040 | ₩206,775 | ₩202,153 | ₩204,250 | -0.87% | 61.4만 |
|---|
| 2025.12.19 | ₩193,696 | ₩203,689 | ₩193,469 | ₩202,420 | +4.50% | 140.9만 |
|---|
| 2025.12.18 | ₩194,551 | ₩196,769 | ₩190,437 | ₩193,696 | -0.44% | 66.8만 |
|---|
| 2025.12.17 | ₩199,347 | ₩201,365 | ₩188,379 | ₩190,864 | -4.26% | 102.3만 |
|---|
| 2025.12.16 | ₩208,806 | ₩211,758 | ₩192,574 | ₩196,168 | -6.05% | 93.9만 |
|---|
| 2025.12.15 | ₩216,781 | ₩219,413 | ₩208,980 | ₩211,304 | -2.53% | 65.9만 |
|---|
| 2025.12.12 | ₩235,150 | ₩235,284 | ₩213,361 | ₩214,590 | -8.74% | 111.2만 |
|---|
| 2025.12.11 | ₩224,156 | ₩236,460 | ₩218,678 | ₩235,965 | +5.27% | 69.7만 |
|---|
| 2025.12.10 | ₩218,077 | ₩227,108 | ₩216,421 | ₩226,026 | +3.64% | 50.7만 |
|---|
| 2025.12.09 | ₩210,075 | ₩220,281 | ₩210,075 | ₩219,453 | +4.46% | 48만 |
|---|
| 2025.12.08 | ₩218,224 | ₩223,180 | ₩212,293 | ₩215,031 | -1.46% | 93.8만 |
|---|
| 2025.12.05 | ₩215,806 | ₩217,757 | ₩209,260 | ₩211,197 | -2.14% | 38.9만 |
|---|
| 2025.12.04 | ₩210,529 | ₩218,157 | ₩208,632 | ₩214,764 | +2.01% | 54.5만 |
|---|
| 2025.12.03 | ₩206,468 | ₩210,943 | ₩202,019 | ₩210,356 | +1.88% | 36.1만 |
|---|
| 2025.12.02 | ₩207,016 | ₩212,266 | ₩204,624 | ₩205,934 | -0.52% | 45.5만 |
|---|
| 2025.12.01 | ₩207,123 | ₩207,724 | ₩201,806 | ₩203,008 | -1.99% | 45.6만 |
|---|
| 2025.11.28 | ₩209,460 | ₩211,451 | ₩206,708 | ₩208,632 | -0.40% | 25.7만 |
|---|
| 2025.11.26 | ₩209,420 | ₩214,083 | ₩207,630 | ₩207,857 | -0.75% | 74.8만 |
|---|
| 2025.11.25 | ₩204,705 | ₩207,430 | ₩199,054 | ₩206,161 | +0.71% | 63.5만 |
|---|
| 2025.11.24 | ₩196,195 | ₩206,535 | ₩193,710 | ₩205,346 | +4.66% | 86.8만 |
|---|
| 2025.11.21 | ₩192,975 | ₩198,092 | ₩190,570 | ₩196,221 | +1.68% | 97만 |
|---|
| 2025.11.20 | ₩217,516 | ₩218,117 | ₩190,704 | ₩192,975 | -11.28% | 120.7만 |
|---|
| 2025.11.19 | ₩208,565 | ₩219,801 | ₩207,537 | ₩207,871 | -0.33% | 63만 |
|---|
| 2025.11.18 | ₩209,594 | ₩212,921 | ₩207,978 | ₩209,006 | -0.28% | 44.2만 |
|---|
| 2025.11.17 | ₩212,373 | ₩218,344 | ₩209,928 | ₩212,253 | -0.06% | 64만 |
|---|
| 2025.11.14 | ₩199,160 | ₩217,342 | ₩197,210 | ₩214,243 | +7.57% | 76.8만 |
|---|
| 2025.11.13 | ₩224,022 | ₩228,457 | ₩201,111 | ₩206,455 | -7.84% | 108.2만 |
|---|
| 2025.11.12 | ₩228,110 | ₩231,463 | ₩224,757 | ₩226,841 | -0.56% | 88.7만 |
|---|
| 2025.11.11 | ₩229,513 | ₩232,171 | ₩224,463 | ₩225,999 | -1.53% | 53.9만 |
|---|
| 2025.11.10 | ₩232,225 | ₩236,286 | ₩229,232 | ₩233,026 | +0.35% | 49.4만 |
|---|
| 2025.11.07 | ₩224,784 | ₩232,452 | ₩220,428 | ₩227,522 | +1.22% | 76.8만 |
|---|
| 2025.11.06 | ₩236,767 | ₩237,635 | ₩226,120 | ₩230,461 | -2.66% | 93.2만 |
|---|
| 2025.11.05 | ₩216,434 | ₩238,317 | ₩212,426 | ₩237,475 | +9.72% | 130.2만 |
|---|
| 2025.11.04 | ₩200,390 | ₩224,022 | ₩194,592 | ₩218,531 | +9.05% | 211.2만 |
|---|
| 2025.11.03 | ₩184,452 | ₩189,034 | ₩182,288 | ₩187,484 | +1.64% | 122만 |
|---|
| 2025.10.31 | ₩181,032 | ₩184,746 | ₩179,001 | ₩183,089 | +1.14% | 57.1만 |
|---|
| 2025.10.30 | ₩184,251 | ₩187,003 | ₩180,110 | ₩180,992 | -1.77% | 38.5만 |
|---|
| 2025.10.29 | ₩180,204 | ₩187,030 | ₩178,026 | ₩184,479 | +2.37% | 50.7만 |
|---|
| 2025.10.28 | ₩182,435 | ₩183,009 | ₩177,625 | ₩180,204 | -1.22% | 37.1만 |
|---|
| 2025.10.27 | ₩183,316 | ₩183,904 | ₩177,852 | ₩180,297 | -1.65% | 59.3만 |
|---|
| 2025.10.24 | ₩182,568 | ₩182,568 | ₩178,707 | ₩178,707 | -2.11% | 50.3만 |
|---|
| 2025.10.23 | ₩170,585 | ₩179,469 | ₩168,768 | ₩177,398 | +3.99% | 39.1만 |
|---|
| 2025.10.22 | ₩173,511 | ₩173,858 | ₩166,230 | ₩169,970 | -2.04% | 68.2만 |
|---|
| 2025.10.21 | ₩174,432 | ₩177,011 | ₩172,308 | ₩173,270 | -0.67% | 64만 |
|---|
| 2025.10.20 | ₩175,234 | ₩178,026 | ₩173,978 | ₩177,238 | +1.14% | 58.5만 |
|---|
| 2025.10.17 | ₩174,112 | ₩177,745 | ₩171,066 | ₩172,669 | -0.83% | 57만 |
|---|
| 2025.10.16 | ₩176,890 | ₩183,022 | ₩176,890 | ₩177,839 | +0.54% | 163.4만 |
|---|
| 2025.10.15 | ₩170,331 | ₩176,329 | ₩168,634 | ₩176,263 | +3.48% | 68.6만 |
|---|
| 2025.10.14 | ₩164,921 | ₩170,197 | ₩162,863 | ₩167,673 | +1.67% | 40.7만 |
|---|
| 2025.10.13 | ₩168,474 | ₩168,795 | ₩165,001 | ₩167,459 | -0.60% | 41.1만 |
|---|
| 2025.10.10 | ₩174,152 | ₩174,446 | ₩163,464 | ₩163,932 | -5.87% | 54.7만 |
|---|