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 | ₩286,598 | ₩293,298 | ₩277,562 | ₩290,282 | +1.29% | 55.9만 |
| 2026.10.08 | ₩287,586 | ₩290,962 | ₩276,868 | ₩280,926 | -2.32% | 45.4만 |
| 2026.10.07 | ₩295,821 | ₩296,875 | ₩287,038 | ₩292,844 | -1.01% | 43.3만 |
| 2026.10.06 | ₩304,269 | ₩306,191 | ₩299,251 | ₩304,403 | +0.04% | 50.5만 |
| 2026.10.05 | ₩306,965 | ₩307,726 | ₩300,292 | ₩300,412 | -2.13% | 63.9만 |
| 2026.10.02 | ₩305,043 | ₩306,178 | ₩298,463 | ₩305,697 | +0.21% | 65.5만 |
| 2026.10.01 | ₩289,054 | ₩299,411 | ₩282,007 | ₩296,248 | +2.49% | 54만 |
| 2026.09.30 | ₩298,437 | ₩298,664 | ₩274,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩286,838 |
| -3.89% |
| 89.8만 |
| 2026.09.29 | ₩298,557 | ₩299,838 | ₩291,616 | ₩297,275 | -0.43% | 56.2만 |
|---|
| 2026.09.28 | ₩299,531 | ₩302,401 | ₩288,814 | ₩293,712 | -1.94% | 43.1만 |
|---|
| 2026.09.25 | ₩301,506 | ₩310,315 | ₩299,011 | ₩299,998 | -0.50% | 73.9만 |
|---|
| 2026.09.24 | ₩289,735 | ₩301,440 | ₩287,999 | ₩296,141 | +2.21% | 56.6만 |
|---|
| 2026.09.23 | ₩288,186 | ₩299,838 | ₩284,956 | ₩296,154 | +2.76% | 88.5만 |
|---|
| 2026.09.22 | ₩278,910 | ₩289,201 | ₩276,601 | ₩287,986 | +3.25% | 64.9만 |
|---|
| 2026.09.21 | ₩268,660 | ₩280,525 | ₩259,918 | ₩279,578 | +4.06% | 77.2만 |
|---|
| 2026.09.18 | ₩263,948 | ₩267,485 | ₩260,692 | ₩266,351 | +0.91% | 89.5만 |
|---|
| 2026.09.17 | ₩267,552 | ₩270,315 | ₩261,079 | ₩261,679 | -2.19% | 66만 |
|---|
| 2026.09.16 | ₩260,051 | ₩267,218 | ₩257,862 | ₩261,266 | +0.47% | 44.6만 |
|---|
| 2026.09.15 | ₩264,696 | ₩268,273 | ₩253,031 | ₩255,740 | -3.38% | 42.2만 |
|---|
| 2026.09.14 | ₩275,613 | ₩275,613 | ₩261,359 | ₩261,653 | -5.07% | 53.6만 |
|---|
| 2026.09.11 | ₩276,067 | ₩292,484 | ₩274,559 | ₩288,293 | +4.43% | 47.3만 |
|---|
| 2026.09.10 | ₩269,100 | ₩277,148 | ₩260,478 | ₩271,356 | +0.84% | 31만 |
|---|
| 2026.09.09 | ₩274,012 | ₩277,616 | ₩270,435 | ₩275,146 | +0.41% | 37.8만 |
|---|
| 2026.09.08 | ₩266,738 | ₩280,725 | ₩265,270 | ₩274,159 | +2.78% | 59.7만 |
|---|
| 2026.09.04 | ₩262,934 | ₩267,125 | ₩259,877 | ₩264,896 | +0.75% | 33만 |
|---|
| 2026.09.03 | ₩248,012 | ₩262,013 | ₩246,824 | ₩261,185 | +5.31% | 58.7만 |
|---|
| 2026.09.02 | ₩250,615 | ₩254,245 | ₩243,541 | ₩250,481 | -0.05% | 50.5만 |
|---|
| 2026.09.01 | ₩259,237 | ₩260,505 | ₩249,440 | ₩249,987 | -3.57% | 82.8만 |
|---|
| 2026.08.31 | ₩260,051 | ₩263,588 | ₩257,315 | ₩262,560 | +0.96% | 85만 |
|---|
| 2026.08.28 | ₩270,528 | ₩270,648 | ₩258,343 | ₩258,943 | -4.28% | 67.3만 |
|---|
| 2026.08.27 | ₩266,324 | ₩276,321 | ₩264,269 | ₩271,409 | +1.91% | 78.8만 |
|---|
| 2026.08.26 | ₩255,460 | ₩268,072 | ₩255,460 | ₩265,123 | +3.78% | 81.3만 |
|---|
| 2026.08.25 | ₩254,272 | ₩257,595 | ₩249,974 | ₩255,073 | +0.31% | 46.5만 |
|---|
| 2026.08.24 | ₩247,452 | ₩249,961 | ₩241,579 | ₩247,465 | +0.01% | 51만 |
|---|
| 2026.08.21 | ₩257,849 | ₩257,849 | ₩246,904 | ₩252,110 | -2.23% | 42.1만 |
|---|
| 2026.08.20 | ₩259,811 | ₩263,721 | ₩253,965 | ₩254,552 | -2.02% | 82.9만 |
|---|
| 2026.08.19 | ₩268,019 | ₩268,193 | ₩250,922 | ₩259,637 | -3.13% | 73.5만 |
|---|
| 2026.08.18 | ₩276,401 | ₩279,164 | ₩263,268 | ₩264,642 | -4.25% | 57.4만 |
|---|
| 2026.08.17 | ₩284,956 | ₩290,722 | ₩282,954 | ₩289,668 | +1.65% | 41만 |
|---|
| 2026.08.14 | ₩276,281 | ₩281,780 | ₩273,611 | ₩281,406 | +1.86% | 32.6만 |
|---|
| 2026.08.13 | ₩278,803 | ₩284,396 | ₩274,212 | ₩275,694 | -1.12% | 62.6만 |
|---|
| 2026.08.12 | ₩281,580 | ₩288,733 | ₩278,470 | ₩278,817 | -0.98% | 52만 |
|---|
| 2026.08.11 | ₩268,580 | ₩275,827 | ₩267,232 | ₩270,608 | +0.76% | 51.3만 |
|---|
| 2026.08.10 | ₩270,582 | ₩277,095 | ₩264,295 | ₩265,804 | -1.77% | 67.3만 |
|---|
| 2026.08.07 | ₩279,698 | ₩280,592 | ₩266,151 | ₩270,582 | -3.26% | 42.4만 |
|---|
| 2026.08.06 | ₩263,775 | ₩276,988 | ₩257,101 | ₩274,492 | +4.06% | 111.7만 |
|---|
| 2026.08.05 | ₩272,130 | ₩279,591 | ₩265,323 | ₩265,830 | -2.31% | 60.7만 |
|---|
| 2026.08.04 | ₩269,821 | ₩280,338 | ₩266,151 | ₩276,895 | +2.62% | 78.2만 |
|---|
| 2026.08.03 | ₩241,619 | ₩259,571 | ₩233,571 | ₩257,902 | +6.74% | 77.7만 |
|---|
| 2026.07.31 | ₩253,551 | ₩266,938 | ₩246,971 | ₩247,665 | -2.32% | 118만 |
|---|
| 2026.07.30 | ₩230,194 | ₩249,227 | ₩229,607 | ₩244,889 | +6.38% | 149만 |
|---|
| 2026.07.29 | ₩228,766 | ₩234,318 | ₩218,342 | ₩218,689 | -4.40% | 115.8만 |
|---|
| 2026.07.28 | ₩245,797 | ₩246,571 | ₩216,767 | ₩230,141 | -6.37% | 203.8만 |
|---|
| 2026.07.27 | ₩280,605 | ₩285,517 | ₩265,283 | ₩278,817 | -0.64% | 125.7만 |
|---|
| 2026.07.24 | ₩290,082 | ₩298,156 | ₩274,666 | ₩278,189 | -4.10% | 81.1만 |
|---|
| 2026.07.23 | ₩286,158 | ₩294,072 | ₩283,034 | ₩291,710 | +1.94% | 63.6만 |
|---|
| 2026.07.22 | ₩284,369 | ₩298,317 | ₩284,302 | ₩290,108 | +2.02% | 65.9만 |
|---|
| 2026.07.21 | ₩279,684 | ₩294,499 | ₩277,482 | ₩292,844 | +4.71% | 67.1만 |
|---|
| 2026.07.20 | ₩267,098 | ₩279,351 | ₩267,098 | ₩269,434 | +0.87% | 80.4만 |
|---|
| 2026.07.17 | ₩256,127 | ₩270,448 | ₩250,254 | ₩263,254 | +2.78% | 66.2만 |
|---|
| 2026.07.16 | ₩270,141 | ₩273,611 | ₩262,467 | ₩264,335 | -2.15% | 68.2만 |
|---|
| 2026.07.15 | ₩280,659 | ₩280,659 | ₩268,793 | ₩276,721 | -1.40% | 72.9만 |
|---|
| 2026.07.14 | ₩280,085 | ₩282,487 | ₩272,277 | ₩277,068 | -1.08% | 38.2만 |
|---|
| 2026.07.13 | ₩274,439 | ₩276,401 | ₩266,551 | ₩269,340 | -1.86% | 59.8만 |
|---|
| 2026.07.10 | ₩280,165 | ₩284,196 | ₩277,495 | ₩278,670 | -0.53% | 36.6만 |
|---|
| 2026.07.09 | ₩290,615 | ₩294,926 | ₩282,554 | ₩284,129 | -2.23% | 64.1만 |
|---|
| 2026.07.08 | ₩270,061 | ₩280,285 | ₩266,217 | ₩279,698 | +3.57% | 78.3만 |
|---|
| 2026.07.07 | ₩282,781 | ₩282,781 | ₩266,938 | ₩274,612 | -2.89% | 77.3만 |
|---|
| 2026.07.06 | ₩294,526 | ₩308,807 | ₩287,479 | ₩290,442 | -1.39% | 104.1만 |
|---|
| 2026.07.02 | ₩328,854 | ₩328,854 | ₩289,187 | ₩293,325 | -10.80% | 109.5만 |
|---|
| 2026.07.01 | ₩328,080 | ₩334,033 | ₩320,432 | ₩328,854 | +0.24% | 65.9만 |
|---|
| 2026.06.30 | ₩320,993 | ₩340,092 | ₩319,645 | ₩337,783 | +5.23% | 66.8만 |
|---|
| 2026.06.29 | ₩315,708 | ₩321,513 | ₩304,016 | ₩320,873 | +1.64% | 63.8만 |
|---|
| 2026.06.26 | ₩328,067 | ₩331,390 | ₩311,183 | ₩315,721 | -3.76% | 828.2만 |
|---|
| 2026.06.25 | ₩339,211 | ₩343,669 | ₩329,001 | ₩338,424 | -0.23% | 63만 |
|---|
| 2026.06.24 | ₩328,614 | ₩347,233 | ₩324,330 | ₩332,084 | +1.06% | 90.2만 |
|---|
| 2026.06.23 | ₩324,330 | ₩337,343 | ₩319,752 | ₩329,722 | +1.66% | 82.3만 |
|---|
| 2026.06.22 | ₩330,603 | ₩339,745 | ₩324,356 | ₩338,277 | +2.32% | 110.8만 |
|---|
| 2026.06.18 | ₩333,112 | ₩340,346 | ₩315,975 | ₩322,314 | -3.24% | 1043.9만 |
|---|
| 2026.06.17 | ₩340,266 | ₩343,015 | ₩319,645 | ₩324,023 | -4.77% | 91.6만 |
|---|
| 2026.06.16 | ₩350,076 | ₩350,076 | ₩331,510 | ₩332,405 | -5.05% | 69.7만 |
|---|
| 2026.06.15 | ₩357,897 | ₩359,752 | ₩345,444 | ₩346,779 | -3.11% | 60.1만 |
|---|
| 2026.06.12 | ₩329,642 | ₩342,268 | ₩326,332 | ₩340,613 | +3.33% | 59.2만 |
|---|
| 2026.06.11 | ₩314,987 | ₩331,831 | ₩311,170 | ₩329,642 | +4.65% | 51.5만 |
|---|
| 2026.06.10 | ₩316,909 | ₩331,657 | ₩306,979 | ₩308,741 | -2.58% | 68.9만 |
|---|
| 2026.06.09 | ₩345,458 | ₩347,794 | ₩305,724 | ₩323,475 | -6.36% | 91.1만 |
|---|
| 2026.06.08 | ₩349,689 | ₩349,689 | ₩331,977 | ₩336,275 | -3.84% | 87.4만 |
|---|
| 2026.06.05 | ₩360,099 | ₩361,661 | ₩335,875 | ₩336,449 | -6.57% | 61만 |
|---|
| 2026.06.04 | ₩362,502 | ₩380,840 | ₩358,871 | ₩373,887 | +3.14% | 65.8만 |
|---|
| 2026.06.03 | ₩372,272 | ₩385,298 | ₩366,292 | ₩377,344 | +1.36% | 98.2만 |
|---|
| 2026.06.02 | ₩357,417 | ₩372,686 | ₩356,055 | ₩371,524 | +3.95% | 55.5만 |
|---|
| 2026.06.01 | ₩343,589 | ₩359,859 | ₩339,278 | ₩353,533 | +2.89% | 82만 |
|---|
| 2026.05.29 | ₩354,093 | ₩358,765 | ₩341,774 | ₩346,659 | -2.10% | 163.5만 |
|---|
| 2026.05.28 | ₩349,155 | ₩361,020 | ₩337,116 | ₩351,330 | +0.62% | 92.6만 |
|---|
| 2026.05.27 | ₩355,361 | ₩355,361 | ₩333,673 | ₩349,449 | -1.66% | 73.9만 |
|---|
| 2026.05.26 | ₩342,548 | ₩350,730 | ₩329,668 | ₩346,979 | +1.29% | 88.4만 |
|---|
| 2026.05.22 | ₩317,656 | ₩329,295 | ₩316,322 | ₩328,921 | +3.55% | 78.1만 |
|---|
| 2026.05.21 | ₩302,975 | ₩314,987 | ₩301,253 | ₩312,798 | +3.24% | 83.7만 |
|---|
| 2026.05.20 | ₩304,029 | ₩317,429 | ₩302,174 | ₩308,554 | +1.49% | 77.1만 |
|---|
| 2026.05.19 | ₩299,478 | ₩303,896 | ₩284,916 | ₩299,905 | +0.14% | 85.1만 |
|---|
| 2026.05.18 | ₩315,948 | ₩315,948 | ₩293,885 | ₩300,492 | -4.89% | 64.5만 |
|---|
| 2026.05.15 | ₩313,359 | ₩318,777 | ₩304,843 | ₩314,106 | +0.24% | 85.5만 |
|---|
| 2026.05.14 | ₩320,499 | ₩325,945 | ₩312,798 | ₩323,048 | +0.80% | 84.6만 |
|---|
| 2026.05.13 | ₩322,394 | ₩325,664 | ₩312,584 | ₩318,484 | -1.21% | 68.9만 |
|---|
| 2026.05.12 | ₩322,715 | ₩322,942 | ₩301,627 | ₩314,773 | -2.46% | 83.2만 |
|---|
| 2026.05.11 | ₩326,158 | ₩338,304 | ₩324,543 | ₩327,586 | +0.44% | 77.8만 |
|---|
| 2026.05.08 | ₩320,993 | ₩340,640 | ₩315,347 | ₩331,470 | +3.26% | 113.9만 |
|---|
| 2026.05.07 | ₩319,818 | ₩322,074 | ₩306,979 | ₩316,442 | -1.06% | 119.4만 |
|---|
| 2026.05.06 | ₩306,979 | ₩318,657 | ₩293,725 | ₩318,390 | +3.72% | 146.8만 |
|---|
| 2026.05.05 | ₩293,605 | ₩302,975 | ₩290,322 | ₩296,154 | +0.87% | 66.6만 |
|---|
| 2026.05.04 | ₩300,305 | ₩300,372 | ₩279,618 | ₩289,014 | -3.76% | 68.8만 |
|---|
| 2026.05.01 | ₩292,457 | ₩305,644 | ₩288,573 | ₩297,996 | +1.89% | 81만 |
|---|
| 2026.04.30 | ₩285,343 | ₩291,937 | ₩274,826 | ₩290,722 | +1.89% | 119.1만 |
|---|
| 2026.04.29 | ₩290,522 | ₩292,350 | ₩273,705 | ₩278,510 | -4.13% | 154.6만 |
|---|
| 2026.04.28 | ₩273,585 | ₩307,726 | ₩269,607 | ₩287,572 | +5.11% | 323.4만 |
|---|
| 2026.04.27 | ₩263,775 | ₩263,775 | ₩244,368 | ₩251,028 | -4.83% | 192.2만 |
|---|
| 2026.04.24 | ₩245,583 | ₩258,303 | ₩239,577 | ₩256,474 | +4.43% | 124.8만 |
|---|
| 2026.04.23 | ₩234,905 | ₩241,539 | ₩231,756 | ₩240,271 | +2.28% | 55.1만 |
|---|
| 2026.04.22 | ₩234,425 | ₩236,614 | ₩230,007 | ₩235,172 | +0.32% | 62.1만 |
|---|
| 2026.04.21 | ₩234,398 | ₩238,749 | ₩230,194 | ₩232,316 | -0.89% | 66만 |
|---|
| 2026.04.20 | ₩232,236 | ₩239,323 | ₩230,234 | ₩234,185 | +0.84% | 76.1만 |
|---|
| 2026.04.17 | ₩229,300 | ₩235,519 | ₩228,232 | ₩232,356 | +1.33% | 104.2만 |
|---|
| 2026.04.16 | ₩204,715 | ₩230,034 | ₩203,327 | ₩225,523 | +10.16% | 132.1만 |
|---|
| 2026.04.15 | ₩205,449 | ₩207,224 | ₩202,005 | ₩205,956 | +0.25% | 43.1만 |
|---|
| 2026.04.14 | ₩206,877 | ₩208,932 | ₩201,952 | ₩206,170 | -0.34% | 40.3만 |
|---|
| 2026.04.13 | ₩196,053 | ₩205,289 | ₩194,998 | ₩204,875 | +4.50% | 45.1만 |
|---|
| 2026.04.10 | ₩192,022 | ₩198,135 | ₩189,326 | ₩197,214 | +2.70% | 39.5만 |
|---|
| 2026.04.09 | ₩185,562 | ₩192,262 | ₩184,881 | ₩189,312 | +2.02% | 54.6만 |
|---|
| 2026.04.08 | ₩184,774 | ₩188,859 | ₩182,692 | ₩186,656 | +1.02% | 57.8만 |
|---|
| 2026.04.07 | ₩172,001 | ₩177,354 | ₩170,040 | ₩175,939 | +2.29% | 44.9만 |
|---|
| 2026.04.06 | ₩175,258 | ₩176,419 | ₩171,601 | ₩172,562 | -1.54% | 31.9만 |
|---|
| 2026.04.02 | ₩167,090 | ₩175,885 | ₩166,689 | ₩173,790 | +4.01% | 34만 |
|---|
| 2026.04.01 | ₩175,325 | ₩178,328 | ₩172,736 | ₩173,750 | -0.90% | 62.1만 |
|---|
| 2026.03.31 | ₩170,587 | ₩173,323 | ₩165,635 | ₩173,029 | +1.43% | 102.7만 |
|---|
| 2026.03.30 | ₩178,408 | ₩178,408 | ₩163,059 | ₩165,542 | -7.21% | 54.2만 |
|---|
| 2026.03.27 | ₩171,788 | ₩177,514 | ₩171,788 | ₩174,711 | +1.70% | 40.2만 |
|---|
| 2026.03.26 | ₩181,291 | ₩181,438 | ₩174,564 | ₩174,804 | -3.58% | 57.9만 |
|---|
| 2026.03.25 | ₩182,866 | ₩185,108 | ₩179,089 | ₩184,935 | +1.13% | 48.3만 |
|---|
| 2026.03.24 | ₩173,777 | ₩181,518 | ₩172,816 | ₩179,916 | +3.53% | 54.3만 |
|---|
| 2026.03.23 | ₩171,321 | ₩178,728 | ₩169,279 | ₩175,365 | +2.36% | 55.4만 |
|---|
| 2026.03.20 | ₩172,135 | ₩172,135 | ₩162,765 | ₩163,980 | -4.74% | 160.3만 |
|---|
| 2026.03.19 | ₩164,020 | ₩175,565 | ₩162,432 | ₩173,817 | +5.97% | 40.3만 |
|---|
| 2026.03.18 | ₩167,597 | ₩170,547 | ₩164,634 | ₩166,876 | -0.43% | 65.8만 |
|---|
| 2026.03.17 | ₩166,289 | ₩169,332 | ₩164,047 | ₩166,983 | +0.42% | 54.5만 |
|---|
| 2026.03.16 | ₩166,676 | ₩171,841 | ₩157,627 | ₩165,088 | -0.95% | 135.2만 |
|---|
| 2026.03.13 | ₩170,360 | ₩176,846 | ₩163,913 | ₩167,103 | -1.91% | 89.3만 |
|---|
| 2026.03.12 | ₩165,021 | ₩171,508 | ₩163,032 | ₩168,638 | +2.19% | 70.4만 |
|---|
| 2026.03.11 | ₩165,141 | ₩171,815 | ₩164,621 | ₩169,345 | +2.55% | 65만 |
|---|
| 2026.03.10 | ₩167,717 | ₩171,775 | ₩165,155 | ₩165,782 | -1.15% | 60.4만 |
|---|
| 2026.03.09 | ₩159,349 | ₩167,437 | ₩158,041 | ₩167,130 | +4.88% | 66.3만 |
|---|
| 2026.03.06 | ₩166,943 | ₩171,067 | ₩163,833 | ₩164,167 | -1.66% | 64.9만 |
|---|
| 2026.03.05 | ₩183,106 | ₩188,058 | ₩169,559 | ₩173,897 | -5.03% | 108.2만 |
|---|
| 2026.03.04 | ₩188,885 | ₩191,661 | ₩185,295 | ₩186,256 | -1.39% | 57.1만 |
|---|
| 2026.03.03 | ₩180,544 | ₩190,020 | ₩175,445 | ₩184,147 | +2.00% | 97.3만 |
|---|
| 2026.03.02 | ₩201,845 | ₩202,699 | ₩187,204 | ₩189,926 | -5.90% | 142만 |
|---|
| 2026.02.27 | ₩211,148 | ₩213,884 | ₩204,288 | ₩207,224 | -1.86% | 92.5만 |
|---|
| 2026.02.26 | ₩215,606 | ₩216,580 | ₩203,033 | ₩215,459 | -0.07% | 65.7만 |
|---|
| 2026.02.25 | ₩212,563 | ₩219,997 | ₩211,348 | ₩215,312 | +1.29% | 67.2만 |
|---|
| 2026.02.24 | ₩213,217 | ₩221,438 | ₩210,627 | ₩211,108 | -0.99% | 119.8만 |
|---|
| 2026.02.23 | ₩198,375 | ₩200,470 | ₩194,211 | ₩197,361 | -0.51% | 33.4만 |
|---|
| 2026.02.20 | ₩197,134 | ₩206,396 | ₩196,880 | ₩199,363 | +1.13% | 43.6만 |
|---|
| 2026.02.19 | ₩195,572 | ₩198,508 | ₩193,557 | ₩197,668 | +1.07% | 42.2만 |
|---|
| 2026.02.18 | ₩195,799 | ₩203,634 | ₩194,758 | ₩197,307 | +0.77% | 53만 |
|---|
| 2026.02.17 | ₩193,330 | ₩198,322 | ₩189,553 | ₩195,799 | +1.28% | 53.5만 |
|---|
| 2026.02.13 | ₩188,712 | ₩198,989 | ₩186,883 | ₩194,611 | +3.13% | 59.9만 |
|---|
| 2026.02.12 | ₩202,753 | ₩203,433 | ₩188,285 | ₩188,578 | -6.99% | 74.7만 |
|---|
| 2026.02.11 | ₩204,007 | ₩205,556 | ₩195,452 | ₩199,323 | -2.30% | 51.6만 |
|---|
| 2026.02.10 | ₩201,298 | ₩204,047 | ₩198,335 | ₩199,790 | -0.75% | 56.5만 |
|---|
| 2026.02.09 | ₩200,230 | ₩204,555 | ₩194,851 | ₩201,298 | +0.53% | 81.3만 |
|---|
| 2026.02.06 | ₩196,239 | ₩202,472 | ₩192,542 | ₩199,923 | +1.88% | 110.1만 |
|---|
| 2026.02.05 | ₩189,820 | ₩199,336 | ₩187,871 | ₩189,980 | +0.08% | 124.9만 |
|---|
| 2026.02.04 | ₩205,542 | ₩206,637 | ₩190,474 | ₩194,451 | -5.40% | 142.6만 |
|---|
| 2026.02.03 | ₩204,555 | ₩208,212 | ₩198,108 | ₩206,410 | +0.91% | 78.8만 |
|---|
| 2026.02.02 | ₩188,805 | ₩205,916 | ₩188,191 | ₩200,831 | +6.37% | 106.1만 |
|---|
| 2026.01.30 | ₩197,160 | ₩204,875 | ₩182,866 | ₩189,099 | -4.09% | 205.3만 |
|---|
| 2026.01.29 | ₩202,779 | ₩207,544 | ₩198,589 | ₩206,116 | +1.65% | 132.6만 |
|---|
| 2026.01.28 | ₩193,543 | ₩206,743 | ₩193,530 | ₩203,740 | +5.27% | 181.5만 |
|---|
| 2026.01.27 | ₩209,506 | ₩213,150 | ₩189,526 | ₩191,114 | -8.78% | 369.9만 |
|---|
| 2026.01.26 | ₩237,575 | ₩244,849 | ₩233,784 | ₩243,634 | +2.55% | 121.9만 |
|---|
| 2026.01.23 | ₩242,513 | ₩246,491 | ₩231,569 | ₩237,348 | -2.13% | 94.2만 |
|---|
| 2026.01.22 | ₩244,836 | ₩247,305 | ₩233,584 | ₩239,590 | -2.14% | 49.4만 |
|---|
| 2026.01.21 | ₩236,240 | ₩244,475 | ₩228,179 | ₩241,806 | +2.36% | 56.3만 |
|---|
| 2026.01.20 | ₩229,914 | ₩241,566 | ₩229,567 | ₩233,210 | +1.43% | 58.5만 |
|---|
| 2026.01.16 | ₩234,612 | ₩238,736 | ₩229,286 | ₩236,827 | +0.94% | 58.7만 |
|---|
| 2026.01.15 | ₩226,724 | ₩235,506 | ₩226,310 | ₩232,770 | +2.67% | 52.7만 |
|---|
| 2026.01.14 | ₩223,174 | ₩228,099 | ₩218,702 | ₩222,880 | -0.13% | 46.4만 |
|---|
| 2026.01.13 | ₩215,926 | ₩226,630 | ₩215,926 | ₩223,174 | +3.36% | 54.2만 |
|---|
| 2026.01.12 | ₩204,234 | ₩216,634 | ₩202,219 | ₩214,898 | +5.22% | 58.1만 |
|---|
| 2026.01.09 | ₩201,058 | ₩206,343 | ₩198,362 | ₩204,755 | +1.84% | 46.2만 |
|---|
| 2026.01.08 | ₩204,701 | ₩204,701 | ₩195,492 | ₩199,002 | -2.78% | 54.3만 |
|---|
| 2026.01.07 | ₩206,810 | ₩208,412 | ₩199,590 | ₩204,741 | -1.00% | 47.7만 |
|---|
| 2026.01.06 | ₩203,620 | ₩209,106 | ₩192,195 | ₩206,810 | +1.57% | 84.6만 |
|---|
| 2026.01.05 | ₩219,850 | ₩221,425 | ₩200,657 | ₩204,608 | -6.93% | 87만 |
|---|
| 2026.01.02 | ₩205,409 | ₩213,243 | ₩204,795 | ₩212,603 | +3.50% | 46만 |
|---|
| 2025.12.31 | ₩202,913 | ₩204,475 | ₩200,217 | ₩200,297 | -1.29% | 56.4만 |
|---|
| 2025.12.30 | ₩206,009 | ₩207,464 | ₩202,659 | ₩202,913 | -1.50% | 46.6만 |
|---|
| 2025.12.29 | ₩203,514 | ₩206,463 | ₩201,458 | ₩205,222 | +0.84% | 33.8만 |
|---|
| 2025.12.26 | ₩206,316 | ₩206,663 | ₩203,487 | ₩205,996 | -0.16% | 31.9만 |
|---|
| 2025.12.24 | ₩204,515 | ₩208,679 | ₩203,407 | ₩205,569 | +0.52% | 19만 |
|---|
| 2025.12.23 | ₩201,952 | ₩208,225 | ₩201,952 | ₩205,769 | +1.89% | 36만 |
|---|
| 2025.12.22 | ₩205,849 | ₩206,583 | ₩201,965 | ₩204,061 | -0.87% | 61.4만 |
|---|
| 2025.12.19 | ₩193,517 | ₩203,500 | ₩193,290 | ₩202,232 | +4.50% | 140.9만 |
|---|
| 2025.12.18 | ₩194,371 | ₩196,586 | ₩190,260 | ₩193,517 | -0.44% | 66.8만 |
|---|
| 2025.12.17 | ₩199,162 | ₩201,178 | ₩188,205 | ₩190,687 | -4.26% | 102.3만 |
|---|
| 2025.12.16 | ₩208,612 | ₩211,562 | ₩192,396 | ₩195,986 | -6.05% | 93.9만 |
|---|
| 2025.12.15 | ₩216,580 | ₩219,209 | ₩208,786 | ₩211,108 | -2.53% | 65.9만 |
|---|
| 2025.12.12 | ₩234,932 | ₩235,066 | ₩213,163 | ₩214,391 | -8.74% | 111.2만 |
|---|
| 2025.12.11 | ₩223,948 | ₩236,240 | ₩218,475 | ₩235,746 | +5.27% | 69.7만 |
|---|
| 2025.12.10 | ₩217,875 | ₩226,897 | ₩216,220 | ₩225,816 | +3.64% | 50.7만 |
|---|
| 2025.12.09 | ₩209,880 | ₩220,077 | ₩209,880 | ₩219,250 | +4.46% | 48만 |
|---|
| 2025.12.08 | ₩218,022 | ₩222,973 | ₩212,096 | ₩214,832 | -1.46% | 93.8만 |
|---|
| 2025.12.05 | ₩215,606 | ₩217,554 | ₩209,066 | ₩211,001 | -2.14% | 38.9만 |
|---|
| 2025.12.04 | ₩210,334 | ₩217,955 | ₩208,439 | ₩214,565 | +2.01% | 54.5만 |
|---|
| 2025.12.03 | ₩206,276 | ₩210,748 | ₩201,832 | ₩210,160 | +1.88% | 36.1만 |
|---|
| 2025.12.02 | ₩206,824 | ₩212,069 | ₩204,434 | ₩205,742 | -0.52% | 45.5만 |
|---|
| 2025.12.01 | ₩206,930 | ₩207,531 | ₩201,618 | ₩202,820 | -1.99% | 45.6만 |
|---|
| 2025.11.28 | ₩209,266 | ₩211,255 | ₩206,517 | ₩208,439 | -0.40% | 25.7만 |
|---|
| 2025.11.26 | ₩209,226 | ₩213,884 | ₩207,438 | ₩207,664 | -0.75% | 74.8만 |
|---|
| 2025.11.25 | ₩204,515 | ₩207,237 | ₩198,869 | ₩205,969 | +0.71% | 63.5만 |
|---|
| 2025.11.24 | ₩196,013 | ₩206,343 | ₩193,530 | ₩205,155 | +4.66% | 86.8만 |
|---|
| 2025.11.21 | ₩192,796 | ₩197,908 | ₩190,394 | ₩196,039 | +1.68% | 97만 |
|---|
| 2025.11.20 | ₩217,314 | ₩217,915 | ₩190,527 | ₩192,796 | -11.28% | 120.7만 |
|---|
| 2025.11.19 | ₩208,372 | ₩219,597 | ₩207,344 | ₩207,678 | -0.33% | 63만 |
|---|
| 2025.11.18 | ₩209,400 | ₩212,723 | ₩207,785 | ₩208,812 | -0.28% | 44.2만 |
|---|
| 2025.11.17 | ₩212,176 | ₩218,142 | ₩209,733 | ₩212,056 | -0.06% | 64만 |
|---|
| 2025.11.14 | ₩198,976 | ₩217,141 | ₩197,027 | ₩214,044 | +7.57% | 76.8만 |
|---|
| 2025.11.13 | ₩223,814 | ₩228,245 | ₩200,924 | ₩206,263 | -7.84% | 108.2만 |
|---|
| 2025.11.12 | ₩227,898 | ₩231,248 | ₩224,548 | ₩226,630 | -0.56% | 88.7만 |
|---|
| 2025.11.11 | ₩229,300 | ₩231,956 | ₩224,255 | ₩225,790 | -1.53% | 53.9만 |
|---|
| 2025.11.10 | ₩232,009 | ₩236,067 | ₩229,019 | ₩232,810 | +0.35% | 49.4만 |
|---|
| 2025.11.07 | ₩224,575 | ₩232,236 | ₩220,224 | ₩227,311 | +1.22% | 76.8만 |
|---|
| 2025.11.06 | ₩236,547 | ₩237,415 | ₩225,910 | ₩230,247 | -2.66% | 93.2만 |
|---|
| 2025.11.05 | ₩216,233 | ₩238,095 | ₩212,229 | ₩237,254 | +9.72% | 130.2만 |
|---|
| 2025.11.04 | ₩200,204 | ₩223,814 | ₩194,411 | ₩218,329 | +9.05% | 211.2만 |
|---|
| 2025.11.03 | ₩184,281 | ₩188,859 | ₩182,118 | ₩187,310 | +1.64% | 122만 |
|---|
| 2025.10.31 | ₩180,864 | ₩184,574 | ₩178,835 | ₩182,919 | +1.14% | 57.1만 |
|---|
| 2025.10.30 | ₩184,080 | ₩186,830 | ₩179,943 | ₩180,824 | -1.77% | 38.5만 |
|---|
| 2025.10.29 | ₩180,036 | ₩186,857 | ₩177,861 | ₩184,307 | +2.37% | 50.7만 |
|---|
| 2025.10.28 | ₩182,265 | ₩182,839 | ₩177,460 | ₩180,036 | -1.22% | 37.1만 |
|---|
| 2025.10.27 | ₩183,146 | ₩183,733 | ₩177,687 | ₩180,130 | -1.65% | 59.3만 |
|---|
| 2025.10.24 | ₩182,399 | ₩182,399 | ₩178,541 | ₩178,541 | -2.11% | 50.3만 |
|---|
| 2025.10.23 | ₩170,427 | ₩179,302 | ₩168,611 | ₩177,233 | +3.99% | 39.1만 |
|---|
| 2025.10.22 | ₩173,350 | ₩173,697 | ₩166,075 | ₩169,813 | -2.04% | 68.2만 |
|---|
| 2025.10.21 | ₩174,270 | ₩176,846 | ₩172,148 | ₩173,109 | -0.67% | 64만 |
|---|
| 2025.10.20 | ₩175,071 | ₩177,861 | ₩173,817 | ₩177,073 | +1.14% | 58.5만 |
|---|
| 2025.10.17 | ₩173,950 | ₩177,581 | ₩170,907 | ₩172,509 | -0.83% | 57만 |
|---|
| 2025.10.16 | ₩176,726 | ₩182,853 | ₩176,726 | ₩177,674 | +0.54% | 163.4만 |
|---|
| 2025.10.15 | ₩170,173 | ₩176,166 | ₩168,478 | ₩176,099 | +3.48% | 68.6만 |
|---|
| 2025.10.14 | ₩164,767 | ₩170,040 | ₩162,712 | ₩167,517 | +1.67% | 40.7만 |
|---|
| 2025.10.13 | ₩168,318 | ₩168,638 | ₩164,848 | ₩167,303 | -0.60% | 41.1만 |
|---|
| 2025.10.10 | ₩173,990 | ₩174,284 | ₩163,313 | ₩163,780 | -5.87% | 54.7만 |
|---|