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 | ₩287,017 | ₩293,727 | ₩277,968 | ₩290,706 | +1.29% | 55.9만 |
| 2026.10.08 | ₩288,006 | ₩291,388 | ₩277,273 | ₩281,336 | -2.32% | 45.4만 |
| 2026.10.07 | ₩296,253 | ₩297,309 | ₩287,458 | ₩293,272 | -1.01% | 43.3만 |
| 2026.10.06 | ₩304,714 | ₩306,639 | ₩299,688 | ₩304,847 | +0.04% | 50.5만 |
| 2026.10.05 | ₩307,414 | ₩308,176 | ₩300,731 | ₩300,851 | -2.13% | 63.9만 |
| 2026.10.02 | ₩305,489 | ₩306,625 | ₩298,899 | ₩306,144 | +0.21% | 65.5만 |
| 2026.10.01 | ₩289,476 | ₩299,848 | ₩282,419 | ₩296,681 | +2.49% | 54만 |
| 2026.09.30 | ₩298,873 | ₩299,100 | ₩275,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩287,257 |
| -3.89% |
| 89.8만 |
| 2026.09.29 | ₩298,993 | ₩300,276 | ₩292,042 | ₩297,710 | -0.43% | 56.2만 |
|---|
| 2026.09.28 | ₩299,969 | ₩302,843 | ₩289,236 | ₩294,141 | -1.94% | 43.1만 |
|---|
| 2026.09.25 | ₩301,947 | ₩310,769 | ₩299,447 | ₩300,437 | -0.50% | 73.9만 |
|---|
| 2026.09.24 | ₩290,158 | ₩301,880 | ₩288,420 | ₩296,574 | +2.21% | 56.6만 |
|---|
| 2026.09.23 | ₩288,607 | ₩300,276 | ₩285,373 | ₩296,587 | +2.76% | 88.5만 |
|---|
| 2026.09.22 | ₩279,318 | ₩289,623 | ₩277,005 | ₩288,407 | +3.25% | 64.9만 |
|---|
| 2026.09.21 | ₩269,052 | ₩280,935 | ₩260,297 | ₩279,986 | +4.06% | 77.2만 |
|---|
| 2026.09.18 | ₩264,334 | ₩267,876 | ₩261,073 | ₩266,740 | +0.91% | 89.5만 |
|---|
| 2026.09.17 | ₩267,943 | ₩270,710 | ₩261,460 | ₩262,062 | -2.19% | 66만 |
|---|
| 2026.09.16 | ₩260,431 | ₩267,609 | ₩258,239 | ₩261,647 | +0.47% | 44.6만 |
|---|
| 2026.09.15 | ₩265,082 | ₩268,665 | ₩253,400 | ₩256,114 | -3.38% | 42.2만 |
|---|
| 2026.09.14 | ₩276,016 | ₩276,016 | ₩261,741 | ₩262,035 | -5.07% | 53.6만 |
|---|
| 2026.09.11 | ₩276,471 | ₩292,911 | ₩274,960 | ₩288,714 | +4.43% | 47.3만 |
|---|
| 2026.09.10 | ₩269,493 | ₩277,553 | ₩260,859 | ₩271,752 | +0.84% | 31만 |
|---|
| 2026.09.09 | ₩274,412 | ₩278,021 | ₩270,830 | ₩275,548 | +0.41% | 37.8만 |
|---|
| 2026.09.08 | ₩267,128 | ₩281,135 | ₩265,657 | ₩274,559 | +2.78% | 59.7만 |
|---|
| 2026.09.04 | ₩263,318 | ₩267,515 | ₩260,257 | ₩265,283 | +0.75% | 33만 |
|---|
| 2026.09.03 | ₩248,374 | ₩262,396 | ₩247,185 | ₩261,567 | +5.31% | 58.7만 |
|---|
| 2026.09.02 | ₩250,981 | ₩254,617 | ₩243,897 | ₩250,847 | -0.05% | 50.5만 |
|---|
| 2026.09.01 | ₩259,616 | ₩260,885 | ₩249,805 | ₩250,353 | -3.57% | 82.8만 |
|---|
| 2026.08.31 | ₩260,431 | ₩263,973 | ₩257,691 | ₩262,944 | +0.96% | 85만 |
|---|
| 2026.08.28 | ₩270,924 | ₩271,044 | ₩258,720 | ₩259,322 | -4.28% | 67.3만 |
|---|
| 2026.08.27 | ₩266,713 | ₩276,725 | ₩264,655 | ₩271,806 | +1.91% | 78.8만 |
|---|
| 2026.08.26 | ₩255,833 | ₩268,464 | ₩255,833 | ₩265,510 | +3.78% | 81.3만 |
|---|
| 2026.08.25 | ₩254,643 | ₩257,972 | ₩250,339 | ₩255,445 | +0.31% | 46.5만 |
|---|
| 2026.08.24 | ₩247,813 | ₩250,326 | ₩241,932 | ₩247,826 | +0.01% | 51만 |
|---|
| 2026.08.21 | ₩258,225 | ₩258,225 | ₩247,265 | ₩252,478 | -2.23% | 42.1만 |
|---|
| 2026.08.20 | ₩260,190 | ₩264,107 | ₩254,336 | ₩254,924 | -2.02% | 82.9만 |
|---|
| 2026.08.19 | ₩268,411 | ₩268,584 | ₩251,288 | ₩260,017 | -3.13% | 73.5만 |
|---|
| 2026.08.18 | ₩276,805 | ₩279,572 | ₩263,652 | ₩265,029 | -4.25% | 57.4만 |
|---|
| 2026.08.17 | ₩285,373 | ₩291,147 | ₩283,368 | ₩290,091 | +1.65% | 41만 |
|---|
| 2026.08.14 | ₩276,684 | ₩282,191 | ₩274,011 | ₩281,817 | +1.86% | 32.6만 |
|---|
| 2026.08.13 | ₩279,211 | ₩284,811 | ₩274,613 | ₩276,096 | -1.12% | 62.6만 |
|---|
| 2026.08.12 | ₩281,991 | ₩289,155 | ₩278,877 | ₩279,224 | -0.98% | 52만 |
|---|
| 2026.08.11 | ₩268,972 | ₩276,230 | ₩267,622 | ₩271,004 | +0.76% | 51.3만 |
|---|
| 2026.08.10 | ₩270,977 | ₩277,500 | ₩264,681 | ₩266,192 | -1.77% | 67.3만 |
|---|
| 2026.08.07 | ₩280,106 | ₩281,002 | ₩266,539 | ₩270,977 | -3.26% | 42.4만 |
|---|
| 2026.08.06 | ₩264,160 | ₩277,393 | ₩257,477 | ₩274,893 | +4.06% | 111.7만 |
|---|
| 2026.08.05 | ₩272,528 | ₩279,999 | ₩265,711 | ₩266,219 | -2.31% | 60.7만 |
|---|
| 2026.08.04 | ₩270,215 | ₩280,748 | ₩266,539 | ₩277,299 | +2.62% | 78.2만 |
|---|
| 2026.08.03 | ₩241,972 | ₩259,950 | ₩233,912 | ₩258,279 | +6.74% | 77.7만 |
|---|
| 2026.07.31 | ₩253,922 | ₩267,328 | ₩247,332 | ₩248,027 | -2.32% | 118만 |
|---|
| 2026.07.30 | ₩230,530 | ₩249,591 | ₩229,942 | ₩245,247 | +6.38% | 149만 |
|---|
| 2026.07.29 | ₩229,100 | ₩234,661 | ₩218,661 | ₩219,008 | -4.40% | 115.8만 |
|---|
| 2026.07.28 | ₩246,156 | ₩246,931 | ₩217,084 | ₩230,477 | -6.37% | 203.8만 |
|---|
| 2026.07.27 | ₩281,015 | ₩285,934 | ₩265,671 | ₩279,224 | -0.64% | 125.7만 |
|---|
| 2026.07.24 | ₩290,505 | ₩298,592 | ₩275,067 | ₩278,596 | -4.10% | 81.1만 |
|---|
| 2026.07.23 | ₩286,576 | ₩294,502 | ₩283,448 | ₩292,136 | +1.94% | 63.6만 |
|---|
| 2026.07.22 | ₩284,785 | ₩298,752 | ₩284,718 | ₩290,532 | +2.02% | 65.9만 |
|---|
| 2026.07.21 | ₩280,093 | ₩294,930 | ₩277,887 | ₩293,272 | +4.71% | 67.1만 |
|---|
| 2026.07.20 | ₩267,488 | ₩279,759 | ₩267,488 | ₩269,828 | +0.87% | 80.4만 |
|---|
| 2026.07.17 | ₩256,501 | ₩270,843 | ₩250,620 | ₩263,639 | +2.78% | 66.2만 |
|---|
| 2026.07.16 | ₩270,536 | ₩274,011 | ₩262,850 | ₩264,722 | -2.15% | 68.2만 |
|---|
| 2026.07.15 | ₩281,069 | ₩281,069 | ₩269,186 | ₩277,126 | -1.40% | 72.9만 |
|---|
| 2026.07.14 | ₩280,494 | ₩282,900 | ₩272,675 | ₩277,473 | -1.08% | 38.2만 |
|---|
| 2026.07.13 | ₩274,840 | ₩276,805 | ₩266,940 | ₩269,734 | -1.86% | 59.8만 |
|---|
| 2026.07.10 | ₩280,574 | ₩284,611 | ₩277,901 | ₩279,077 | -0.53% | 36.6만 |
|---|
| 2026.07.09 | ₩291,040 | ₩295,357 | ₩282,967 | ₩284,544 | -2.23% | 64.1만 |
|---|
| 2026.07.08 | ₩270,456 | ₩280,694 | ₩266,606 | ₩280,106 | +3.57% | 78.3만 |
|---|
| 2026.07.07 | ₩283,194 | ₩283,194 | ₩267,328 | ₩275,014 | -2.89% | 77.3만 |
|---|
| 2026.07.06 | ₩294,956 | ₩309,258 | ₩287,899 | ₩290,866 | -1.39% | 104.1만 |
|---|
| 2026.07.02 | ₩329,335 | ₩329,335 | ₩289,610 | ₩293,753 | -10.80% | 109.5만 |
|---|
| 2026.07.01 | ₩328,559 | ₩334,521 | ₩320,901 | ₩329,335 | +0.24% | 65.9만 |
|---|
| 2026.06.30 | ₩321,462 | ₩340,589 | ₩320,112 | ₩338,277 | +5.23% | 66.8만 |
|---|
| 2026.06.29 | ₩316,169 | ₩321,983 | ₩304,460 | ₩321,342 | +1.64% | 63.8만 |
|---|
| 2026.06.26 | ₩328,546 | ₩331,874 | ₩311,638 | ₩316,182 | -3.76% | 828.2만 |
|---|
| 2026.06.25 | ₩339,707 | ₩344,171 | ₩329,482 | ₩338,918 | -0.23% | 63만 |
|---|
| 2026.06.24 | ₩329,094 | ₩347,740 | ₩324,804 | ₩332,569 | +1.06% | 90.2만 |
|---|
| 2026.06.23 | ₩324,804 | ₩337,836 | ₩320,219 | ₩330,204 | +1.66% | 82.3만 |
|---|
| 2026.06.22 | ₩331,086 | ₩340,242 | ₩324,830 | ₩338,771 | +2.32% | 110.8만 |
|---|
| 2026.06.18 | ₩333,599 | ₩340,843 | ₩316,436 | ₩322,785 | -3.24% | 1043.9만 |
|---|
| 2026.06.17 | ₩340,763 | ₩343,516 | ₩320,112 | ₩324,496 | -4.77% | 91.6만 |
|---|
| 2026.06.16 | ₩350,587 | ₩350,587 | ₩331,995 | ₩332,890 | -5.05% | 69.7만 |
|---|
| 2026.06.15 | ₩358,420 | ₩360,278 | ₩345,949 | ₩347,286 | -3.11% | 60.1만 |
|---|
| 2026.06.12 | ₩330,123 | ₩342,768 | ₩326,808 | ₩341,111 | +3.33% | 59.2만 |
|---|
| 2026.06.11 | ₩315,447 | ₩332,315 | ₩311,624 | ₩330,123 | +4.65% | 51.5만 |
|---|
| 2026.06.10 | ₩317,372 | ₩332,142 | ₩307,427 | ₩309,192 | -2.58% | 68.9만 |
|---|
| 2026.06.09 | ₩345,963 | ₩348,302 | ₩306,171 | ₩323,948 | -6.36% | 91.1만 |
|---|
| 2026.06.08 | ₩350,200 | ₩350,200 | ₩332,462 | ₩336,766 | -3.84% | 87.4만 |
|---|
| 2026.06.05 | ₩360,625 | ₩362,189 | ₩336,365 | ₩336,940 | -6.57% | 61만 |
|---|
| 2026.06.04 | ₩363,031 | ₩381,397 | ₩359,396 | ₩374,433 | +3.14% | 65.8만 |
|---|
| 2026.06.03 | ₩372,816 | ₩385,861 | ₩366,827 | ₩377,895 | +1.36% | 98.2만 |
|---|
| 2026.06.02 | ₩357,939 | ₩373,230 | ₩356,575 | ₩372,067 | +3.95% | 55.5만 |
|---|
| 2026.06.01 | ₩344,091 | ₩360,385 | ₩339,774 | ₩354,049 | +2.89% | 82만 |
|---|
| 2026.05.29 | ₩354,611 | ₩359,289 | ₩342,273 | ₩347,166 | -2.10% | 163.5만 |
|---|
| 2026.05.28 | ₩349,665 | ₩361,548 | ₩337,609 | ₩351,844 | +0.62% | 92.6만 |
|---|
| 2026.05.27 | ₩355,880 | ₩355,880 | ₩334,160 | ₩349,959 | -1.66% | 73.9만 |
|---|
| 2026.05.26 | ₩343,049 | ₩351,242 | ₩330,150 | ₩347,486 | +1.29% | 88.4만 |
|---|
| 2026.05.22 | ₩318,120 | ₩329,776 | ₩316,784 | ₩329,402 | +3.55% | 78.1만 |
|---|
| 2026.05.21 | ₩303,417 | ₩315,447 | ₩301,693 | ₩313,255 | +3.24% | 83.7만 |
|---|
| 2026.05.20 | ₩304,473 | ₩317,893 | ₩302,615 | ₩309,004 | +1.49% | 77.1만 |
|---|
| 2026.05.19 | ₩299,915 | ₩304,340 | ₩285,333 | ₩300,343 | +0.14% | 85.1만 |
|---|
| 2026.05.18 | ₩316,409 | ₩316,409 | ₩294,315 | ₩300,931 | -4.89% | 64.5만 |
|---|
| 2026.05.15 | ₩313,816 | ₩319,243 | ₩305,289 | ₩314,565 | +0.24% | 85.5만 |
|---|
| 2026.05.14 | ₩320,967 | ₩326,421 | ₩313,255 | ₩323,520 | +0.80% | 84.6만 |
|---|
| 2026.05.13 | ₩322,865 | ₩326,140 | ₩313,041 | ₩318,949 | -1.21% | 68.9만 |
|---|
| 2026.05.12 | ₩323,186 | ₩323,413 | ₩302,067 | ₩315,233 | -2.46% | 83.2만 |
|---|
| 2026.05.11 | ₩326,635 | ₩338,798 | ₩325,017 | ₩328,065 | +0.44% | 77.8만 |
|---|
| 2026.05.08 | ₩321,462 | ₩341,137 | ₩315,808 | ₩331,955 | +3.26% | 113.9만 |
|---|
| 2026.05.07 | ₩320,286 | ₩322,545 | ₩307,427 | ₩316,904 | -1.06% | 119.4만 |
|---|
| 2026.05.06 | ₩307,427 | ₩319,123 | ₩294,154 | ₩318,855 | +3.72% | 146.8만 |
|---|
| 2026.05.05 | ₩294,034 | ₩303,417 | ₩290,746 | ₩296,587 | +0.87% | 66.6만 |
|---|
| 2026.05.04 | ₩300,744 | ₩300,811 | ₩280,026 | ₩289,436 | -3.76% | 68.8만 |
|---|
| 2026.05.01 | ₩292,885 | ₩306,091 | ₩288,995 | ₩298,432 | +1.89% | 81만 |
|---|
| 2026.04.30 | ₩285,760 | ₩292,363 | ₩275,228 | ₩291,147 | +1.89% | 119.1만 |
|---|
| 2026.04.29 | ₩290,946 | ₩292,778 | ₩274,105 | ₩278,917 | -4.13% | 154.6만 |
|---|
| 2026.04.28 | ₩273,984 | ₩308,176 | ₩270,001 | ₩287,992 | +5.11% | 323.4만 |
|---|
| 2026.04.27 | ₩264,160 | ₩264,160 | ₩244,725 | ₩251,395 | -4.83% | 192.2만 |
|---|
| 2026.04.24 | ₩245,942 | ₩258,680 | ₩239,927 | ₩256,849 | +4.43% | 124.8만 |
|---|
| 2026.04.23 | ₩235,249 | ₩241,892 | ₩232,094 | ₩240,622 | +2.28% | 55.1만 |
|---|
| 2026.04.22 | ₩234,767 | ₩236,960 | ₩230,343 | ₩235,516 | +0.32% | 62.1만 |
|---|
| 2026.04.21 | ₩234,741 | ₩239,098 | ₩230,530 | ₩232,656 | -0.89% | 66만 |
|---|
| 2026.04.20 | ₩232,575 | ₩239,673 | ₩230,570 | ₩234,527 | +0.84% | 76.1만 |
|---|
| 2026.04.17 | ₩229,635 | ₩235,864 | ₩228,565 | ₩232,696 | +1.33% | 104.2만 |
|---|
| 2026.04.16 | ₩205,014 | ₩230,370 | ₩203,624 | ₩225,852 | +10.16% | 132.1만 |
|---|
| 2026.04.15 | ₩205,749 | ₩207,527 | ₩202,300 | ₩206,257 | +0.25% | 43.1만 |
|---|
| 2026.04.14 | ₩207,179 | ₩209,238 | ₩202,247 | ₩206,471 | -0.34% | 40.3만 |
|---|
| 2026.04.13 | ₩196,339 | ₩205,589 | ₩195,283 | ₩205,174 | +4.50% | 45.1만 |
|---|
| 2026.04.10 | ₩192,302 | ₩198,424 | ₩189,602 | ₩197,502 | +2.70% | 39.5만 |
|---|
| 2026.04.09 | ₩185,833 | ₩192,543 | ₩185,151 | ₩189,589 | +2.02% | 54.6만 |
|---|
| 2026.04.08 | ₩185,044 | ₩189,135 | ₩182,959 | ₩186,929 | +1.02% | 57.8만 |
|---|
| 2026.04.07 | ₩172,253 | ₩177,613 | ₩170,288 | ₩176,196 | +2.29% | 44.9만 |
|---|
| 2026.04.06 | ₩175,514 | ₩176,677 | ₩171,852 | ₩172,814 | -1.54% | 31.9만 |
|---|
| 2026.04.02 | ₩167,334 | ₩176,142 | ₩166,933 | ₩174,044 | +4.01% | 34만 |
|---|
| 2026.04.01 | ₩175,581 | ₩178,588 | ₩172,988 | ₩174,004 | -0.90% | 62.1만 |
|---|
| 2026.03.31 | ₩170,836 | ₩173,576 | ₩165,877 | ₩173,282 | +1.43% | 102.7만 |
|---|
| 2026.03.30 | ₩178,669 | ₩178,669 | ₩163,297 | ₩165,783 | -7.21% | 54.2만 |
|---|
| 2026.03.27 | ₩172,039 | ₩177,773 | ₩172,039 | ₩174,966 | +1.70% | 40.2만 |
|---|
| 2026.03.26 | ₩181,556 | ₩181,703 | ₩174,819 | ₩175,060 | -3.58% | 57.9만 |
|---|
| 2026.03.25 | ₩183,133 | ₩185,379 | ₩179,350 | ₩185,205 | +1.13% | 48.3만 |
|---|
| 2026.03.24 | ₩174,031 | ₩181,783 | ₩173,068 | ₩180,179 | +3.53% | 54.3만 |
|---|
| 2026.03.23 | ₩171,571 | ₩178,989 | ₩169,526 | ₩175,621 | +2.36% | 55.4만 |
|---|
| 2026.03.20 | ₩172,386 | ₩172,386 | ₩163,003 | ₩164,220 | -4.74% | 160.3만 |
|---|
| 2026.03.19 | ₩164,260 | ₩175,822 | ₩162,669 | ₩174,071 | +5.97% | 40.3만 |
|---|
| 2026.03.18 | ₩167,842 | ₩170,796 | ₩164,875 | ₩167,120 | -0.43% | 65.8만 |
|---|
| 2026.03.17 | ₩166,532 | ₩169,580 | ₩164,286 | ₩167,227 | +0.42% | 54.5만 |
|---|
| 2026.03.16 | ₩166,920 | ₩172,092 | ₩157,857 | ₩165,329 | -0.95% | 135.2만 |
|---|
| 2026.03.13 | ₩170,609 | ₩177,105 | ₩164,153 | ₩167,347 | -1.91% | 89.3만 |
|---|
| 2026.03.12 | ₩165,262 | ₩171,758 | ₩163,271 | ₩168,884 | +2.19% | 70.4만 |
|---|
| 2026.03.11 | ₩165,382 | ₩172,066 | ₩164,861 | ₩169,593 | +2.55% | 65만 |
|---|
| 2026.03.10 | ₩167,962 | ₩172,026 | ₩165,396 | ₩166,024 | -1.15% | 60.4만 |
|---|
| 2026.03.09 | ₩159,581 | ₩167,681 | ₩158,272 | ₩167,374 | +4.88% | 66.3만 |
|---|
| 2026.03.06 | ₩167,187 | ₩171,317 | ₩164,073 | ₩164,407 | -1.66% | 64.9만 |
|---|
| 2026.03.05 | ₩183,374 | ₩188,333 | ₩169,807 | ₩174,151 | -5.03% | 108.2만 |
|---|
| 2026.03.04 | ₩189,161 | ₩191,942 | ₩185,566 | ₩186,528 | -1.39% | 57.1만 |
|---|
| 2026.03.03 | ₩180,807 | ₩190,297 | ₩175,701 | ₩184,416 | +2.00% | 97.3만 |
|---|
| 2026.03.02 | ₩202,140 | ₩202,996 | ₩187,477 | ₩190,204 | -5.90% | 142만 |
|---|
| 2026.02.27 | ₩211,456 | ₩214,197 | ₩204,586 | ₩207,527 | -1.86% | 92.5만 |
|---|
| 2026.02.26 | ₩215,921 | ₩216,897 | ₩203,330 | ₩215,774 | -0.07% | 65.7만 |
|---|
| 2026.02.25 | ₩212,873 | ₩220,318 | ₩211,657 | ₩215,627 | +1.29% | 67.2만 |
|---|
| 2026.02.24 | ₩213,528 | ₩221,762 | ₩210,935 | ₩211,416 | -0.99% | 119.8만 |
|---|
| 2026.02.23 | ₩198,665 | ₩200,763 | ₩194,494 | ₩197,649 | -0.51% | 33.4만 |
|---|
| 2026.02.20 | ₩197,422 | ₩206,698 | ₩197,168 | ₩199,654 | +1.13% | 43.6만 |
|---|
| 2026.02.19 | ₩195,858 | ₩198,798 | ₩193,840 | ₩197,956 | +1.07% | 42.2만 |
|---|
| 2026.02.18 | ₩196,085 | ₩203,931 | ₩195,043 | ₩197,595 | +0.77% | 53만 |
|---|
| 2026.02.17 | ₩193,612 | ₩198,611 | ₩189,830 | ₩196,085 | +1.28% | 53.5만 |
|---|
| 2026.02.13 | ₩188,988 | ₩199,280 | ₩187,156 | ₩194,895 | +3.13% | 59.9만 |
|---|
| 2026.02.12 | ₩203,049 | ₩203,731 | ₩188,560 | ₩188,854 | -6.99% | 74.7만 |
|---|
| 2026.02.11 | ₩204,305 | ₩205,856 | ₩195,738 | ₩199,614 | -2.30% | 51.6만 |
|---|
| 2026.02.10 | ₩201,592 | ₩204,346 | ₩198,625 | ₩200,082 | -0.75% | 56.5만 |
|---|
| 2026.02.09 | ₩200,523 | ₩204,853 | ₩195,136 | ₩201,592 | +0.53% | 81.3만 |
|---|
| 2026.02.06 | ₩196,526 | ₩202,768 | ₩192,824 | ₩200,215 | +1.88% | 110.1만 |
|---|
| 2026.02.05 | ₩190,097 | ₩199,627 | ₩188,145 | ₩190,257 | +0.08% | 124.9만 |
|---|
| 2026.02.04 | ₩205,843 | ₩206,939 | ₩190,752 | ₩194,735 | -5.40% | 142.6만 |
|---|
| 2026.02.03 | ₩204,853 | ₩208,516 | ₩198,397 | ₩206,711 | +0.91% | 78.8만 |
|---|
| 2026.02.02 | ₩189,081 | ₩206,217 | ₩188,466 | ₩201,124 | +6.37% | 106.1만 |
|---|
| 2026.01.30 | ₩197,448 | ₩205,174 | ₩183,133 | ₩189,375 | -4.09% | 205.3만 |
|---|
| 2026.01.29 | ₩203,076 | ₩207,848 | ₩198,879 | ₩206,417 | +1.65% | 132.6만 |
|---|
| 2026.01.28 | ₩193,826 | ₩207,046 | ₩193,813 | ₩204,038 | +5.27% | 181.5만 |
|---|
| 2026.01.27 | ₩209,812 | ₩213,461 | ₩189,803 | ₩191,393 | -8.78% | 369.9만 |
|---|
| 2026.01.26 | ₩237,922 | ₩245,207 | ₩234,126 | ₩243,990 | +2.55% | 121.9만 |
|---|
| 2026.01.23 | ₩242,867 | ₩246,851 | ₩231,907 | ₩237,695 | -2.13% | 94.2만 |
|---|
| 2026.01.22 | ₩245,193 | ₩247,666 | ₩233,925 | ₩239,940 | -2.14% | 49.4만 |
|---|
| 2026.01.21 | ₩236,585 | ₩244,832 | ₩228,512 | ₩242,159 | +2.36% | 56.3만 |
|---|
| 2026.01.20 | ₩230,250 | ₩241,918 | ₩229,902 | ₩233,551 | +1.43% | 58.5만 |
|---|
| 2026.01.16 | ₩234,955 | ₩239,085 | ₩229,621 | ₩237,173 | +0.94% | 58.7만 |
|---|
| 2026.01.15 | ₩227,055 | ₩235,850 | ₩226,641 | ₩233,110 | +2.67% | 52.7만 |
|---|
| 2026.01.14 | ₩223,500 | ₩228,432 | ₩219,022 | ₩223,206 | -0.13% | 46.4만 |
|---|
| 2026.01.13 | ₩216,242 | ₩226,961 | ₩216,242 | ₩223,500 | +3.36% | 54.2만 |
|---|
| 2026.01.12 | ₩204,533 | ₩216,950 | ₩202,514 | ₩215,212 | +5.22% | 58.1만 |
|---|
| 2026.01.09 | ₩201,351 | ₩206,645 | ₩198,651 | ₩205,054 | +1.84% | 46.2만 |
|---|
| 2026.01.08 | ₩205,000 | ₩205,000 | ₩195,778 | ₩199,293 | -2.78% | 54.3만 |
|---|
| 2026.01.07 | ₩207,112 | ₩208,716 | ₩199,881 | ₩205,041 | -1.00% | 47.7만 |
|---|
| 2026.01.06 | ₩203,918 | ₩209,411 | ₩192,476 | ₩207,112 | +1.57% | 84.6만 |
|---|
| 2026.01.05 | ₩220,171 | ₩221,749 | ₩200,950 | ₩204,907 | -6.93% | 87만 |
|---|
| 2026.01.02 | ₩205,709 | ₩213,555 | ₩205,094 | ₩212,913 | +3.50% | 46만 |
|---|
| 2025.12.31 | ₩203,209 | ₩204,773 | ₩200,509 | ₩200,590 | -1.29% | 56.4만 |
|---|
| 2025.12.30 | ₩206,310 | ₩207,767 | ₩202,955 | ₩203,209 | -1.50% | 46.6만 |
|---|
| 2025.12.29 | ₩203,811 | ₩206,765 | ₩201,752 | ₩205,522 | +0.84% | 33.8만 |
|---|
| 2025.12.26 | ₩206,618 | ₩206,965 | ₩203,784 | ₩206,297 | -0.16% | 31.9만 |
|---|
| 2025.12.24 | ₩204,813 | ₩208,984 | ₩203,704 | ₩205,869 | +0.52% | 19만 |
|---|
| 2025.12.23 | ₩202,247 | ₩208,529 | ₩202,247 | ₩206,070 | +1.89% | 36만 |
|---|
| 2025.12.22 | ₩206,150 | ₩206,885 | ₩202,260 | ₩204,359 | -0.87% | 61.4만 |
|---|
| 2025.12.19 | ₩193,799 | ₩203,798 | ₩193,572 | ₩202,528 | +4.50% | 140.9만 |
|---|
| 2025.12.18 | ₩194,655 | ₩196,874 | ₩190,538 | ₩193,799 | -0.44% | 66.8만 |
|---|
| 2025.12.17 | ₩199,453 | ₩201,472 | ₩188,480 | ₩190,966 | -4.26% | 102.3만 |
|---|
| 2025.12.16 | ₩208,917 | ₩211,871 | ₩192,677 | ₩196,272 | -6.05% | 93.9만 |
|---|
| 2025.12.15 | ₩216,897 | ₩219,530 | ₩209,091 | ₩211,416 | -2.53% | 65.9만 |
|---|
| 2025.12.12 | ₩235,275 | ₩235,409 | ₩213,475 | ₩214,704 | -8.74% | 111.2만 |
|---|
| 2025.12.11 | ₩224,275 | ₩236,585 | ₩218,795 | ₩236,091 | +5.27% | 69.7만 |
|---|
| 2025.12.10 | ₩218,193 | ₩227,229 | ₩216,536 | ₩226,146 | +3.64% | 50.7만 |
|---|
| 2025.12.09 | ₩210,187 | ₩220,399 | ₩210,187 | ₩219,570 | +4.46% | 48만 |
|---|
| 2025.12.08 | ₩218,340 | ₩223,299 | ₩212,405 | ₩215,146 | -1.46% | 93.8만 |
|---|
| 2025.12.05 | ₩215,921 | ₩217,872 | ₩209,371 | ₩211,309 | -2.14% | 38.9만 |
|---|
| 2025.12.04 | ₩210,641 | ₩218,273 | ₩208,743 | ₩214,878 | +2.01% | 54.5만 |
|---|
| 2025.12.03 | ₩206,578 | ₩211,055 | ₩202,127 | ₩210,467 | +1.88% | 36.1만 |
|---|
| 2025.12.02 | ₩207,126 | ₩212,379 | ₩204,733 | ₩206,043 | -0.52% | 45.5만 |
|---|
| 2025.12.01 | ₩207,233 | ₩207,834 | ₩201,913 | ₩203,116 | -1.99% | 45.6만 |
|---|
| 2025.11.28 | ₩209,572 | ₩211,563 | ₩206,818 | ₩208,743 | -0.40% | 25.7만 |
|---|
| 2025.11.26 | ₩209,532 | ₩214,197 | ₩207,741 | ₩207,968 | -0.75% | 74.8만 |
|---|
| 2025.11.25 | ₩204,813 | ₩207,540 | ₩199,159 | ₩206,270 | +0.71% | 63.5만 |
|---|
| 2025.11.24 | ₩196,299 | ₩206,645 | ₩193,813 | ₩205,455 | +4.66% | 86.8만 |
|---|
| 2025.11.21 | ₩193,078 | ₩198,197 | ₩190,672 | ₩196,326 | +1.68% | 97만 |
|---|
| 2025.11.20 | ₩217,632 | ₩218,233 | ₩190,805 | ₩193,078 | -11.28% | 120.7만 |
|---|
| 2025.11.19 | ₩208,676 | ₩219,917 | ₩207,647 | ₩207,981 | -0.33% | 63만 |
|---|
| 2025.11.18 | ₩209,705 | ₩213,034 | ₩208,088 | ₩209,117 | -0.28% | 44.2만 |
|---|
| 2025.11.17 | ₩212,486 | ₩218,460 | ₩210,040 | ₩212,365 | -0.06% | 64만 |
|---|
| 2025.11.14 | ₩199,266 | ₩217,458 | ₩197,315 | ₩214,357 | +7.57% | 76.8만 |
|---|
| 2025.11.13 | ₩224,141 | ₩228,579 | ₩201,218 | ₩206,564 | -7.84% | 108.2만 |
|---|
| 2025.11.12 | ₩228,231 | ₩231,586 | ₩224,876 | ₩226,961 | -0.56% | 88.7만 |
|---|
| 2025.11.11 | ₩229,635 | ₩232,295 | ₩224,582 | ₩226,119 | -1.53% | 53.9만 |
|---|
| 2025.11.10 | ₩232,348 | ₩236,412 | ₩229,354 | ₩233,150 | +0.35% | 49.4만 |
|---|
| 2025.11.07 | ₩224,903 | ₩232,575 | ₩220,546 | ₩227,643 | +1.22% | 76.8만 |
|---|
| 2025.11.06 | ₩236,893 | ₩237,762 | ₩226,240 | ₩230,584 | -2.66% | 93.2만 |
|---|
| 2025.11.05 | ₩216,549 | ₩238,443 | ₩212,539 | ₩237,601 | +9.72% | 130.2만 |
|---|
| 2025.11.04 | ₩200,496 | ₩224,141 | ₩194,695 | ₩218,648 | +9.05% | 211.2만 |
|---|
| 2025.11.03 | ₩184,550 | ₩189,135 | ₩182,385 | ₩187,584 | +1.64% | 122만 |
|---|
| 2025.10.31 | ₩181,128 | ₩184,844 | ₩179,096 | ₩183,187 | +1.14% | 57.1만 |
|---|
| 2025.10.30 | ₩184,349 | ₩187,103 | ₩180,206 | ₩181,088 | -1.77% | 38.5만 |
|---|
| 2025.10.29 | ₩180,299 | ₩187,130 | ₩178,121 | ₩184,577 | +2.37% | 50.7만 |
|---|
| 2025.10.28 | ₩182,532 | ₩183,106 | ₩177,720 | ₩180,299 | -1.22% | 37.1만 |
|---|
| 2025.10.27 | ₩183,414 | ₩184,002 | ₩177,947 | ₩180,393 | -1.65% | 59.3만 |
|---|
| 2025.10.24 | ₩182,665 | ₩182,665 | ₩178,802 | ₩178,802 | -2.11% | 50.3만 |
|---|
| 2025.10.23 | ₩170,676 | ₩179,564 | ₩168,858 | ₩177,492 | +3.99% | 39.1만 |
|---|
| 2025.10.22 | ₩173,603 | ₩173,950 | ₩166,318 | ₩170,061 | -2.04% | 68.2만 |
|---|
| 2025.10.21 | ₩174,525 | ₩177,105 | ₩172,400 | ₩173,362 | -0.67% | 64만 |
|---|
| 2025.10.20 | ₩175,327 | ₩178,121 | ₩174,071 | ₩177,332 | +1.14% | 58.5만 |
|---|
| 2025.10.17 | ₩174,204 | ₩177,840 | ₩171,157 | ₩172,761 | -0.83% | 57만 |
|---|
| 2025.10.16 | ₩176,985 | ₩183,120 | ₩176,985 | ₩177,934 | +0.54% | 163.4만 |
|---|
| 2025.10.15 | ₩170,422 | ₩176,423 | ₩168,724 | ₩176,356 | +3.48% | 68.6만 |
|---|
| 2025.10.14 | ₩165,008 | ₩170,288 | ₩162,950 | ₩167,762 | +1.67% | 40.7만 |
|---|
| 2025.10.13 | ₩168,564 | ₩168,884 | ₩165,088 | ₩167,548 | -0.60% | 41.1만 |
|---|
| 2025.10.10 | ₩174,244 | ₩174,538 | ₩163,551 | ₩164,019 | -5.87% | 54.7만 |
|---|