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 | ₩286,896 | ₩293,604 | ₩277,851 | ₩290,584 | +1.29% | 55.9만 |
| 2026.10.08 | ₩287,885 | ₩291,265 | ₩277,156 | ₩281,218 | -2.32% | 45.4만 |
| 2026.10.07 | ₩296,129 | ₩297,184 | ₩287,337 | ₩293,149 | -1.01% | 43.3만 |
| 2026.10.06 | ₩304,586 | ₩306,510 | ₩299,563 | ₩304,720 | +0.04% | 50.5만 |
| 2026.10.05 | ₩307,285 | ₩308,047 | ₩300,605 | ₩300,725 | -2.13% | 63.9만 |
| 2026.10.02 | ₩305,361 | ₩306,497 | ₩298,774 | ₩306,016 | +0.21% | 65.5만 |
| 2026.10.01 | ₩289,355 | ₩299,723 | ₩282,300 | ₩296,556 | +2.49% | 54만 |
| 2026.09.30 | ₩298,747 | ₩298,975 | ₩274,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩287,137 |
| -3.89% |
| 89.8만 |
| 2026.09.29 | ₩298,868 | ₩300,150 | ₩291,920 | ₩297,585 | -0.43% | 56.2만 |
|---|
| 2026.09.28 | ₩299,843 | ₩302,716 | ₩289,114 | ₩294,018 | -1.94% | 43.1만 |
|---|
| 2026.09.25 | ₩301,820 | ₩310,639 | ₩299,322 | ₩300,311 | -0.50% | 73.9만 |
|---|
| 2026.09.24 | ₩290,036 | ₩301,754 | ₩288,299 | ₩296,449 | +2.21% | 56.6만 |
|---|
| 2026.09.23 | ₩288,486 | ₩300,150 | ₩285,253 | ₩296,463 | +2.76% | 88.5만 |
|---|
| 2026.09.22 | ₩279,201 | ₩289,502 | ₩276,889 | ₩288,286 | +3.25% | 64.9만 |
|---|
| 2026.09.21 | ₩268,940 | ₩280,817 | ₩260,188 | ₩279,869 | +4.06% | 77.2만 |
|---|
| 2026.09.18 | ₩264,223 | ₩267,764 | ₩260,963 | ₩266,628 | +0.91% | 89.5만 |
|---|
| 2026.09.17 | ₩267,831 | ₩270,596 | ₩261,351 | ₩261,952 | -2.19% | 66만 |
|---|
| 2026.09.16 | ₩260,322 | ₩267,497 | ₩258,131 | ₩261,538 | +0.47% | 44.6만 |
|---|
| 2026.09.15 | ₩264,971 | ₩268,552 | ₩253,294 | ₩256,006 | -3.38% | 42.2만 |
|---|
| 2026.09.14 | ₩275,901 | ₩275,901 | ₩261,631 | ₩261,925 | -5.07% | 53.6만 |
|---|
| 2026.09.11 | ₩276,355 | ₩292,789 | ₩274,845 | ₩288,593 | +4.43% | 47.3만 |
|---|
| 2026.09.10 | ₩269,380 | ₩277,437 | ₩260,749 | ₩271,638 | +0.84% | 31만 |
|---|
| 2026.09.09 | ₩274,297 | ₩277,905 | ₩270,717 | ₩275,433 | +0.41% | 37.8만 |
|---|
| 2026.09.08 | ₩267,016 | ₩281,018 | ₩265,546 | ₩274,444 | +2.78% | 59.7만 |
|---|
| 2026.09.04 | ₩263,208 | ₩267,403 | ₩260,148 | ₩265,172 | +0.75% | 33만 |
|---|
| 2026.09.03 | ₩248,270 | ₩262,286 | ₩247,081 | ₩261,457 | +5.31% | 58.7만 |
|---|
| 2026.09.02 | ₩250,876 | ₩254,510 | ₩243,795 | ₩250,742 | -0.05% | 50.5만 |
|---|
| 2026.09.01 | ₩259,507 | ₩260,776 | ₩249,700 | ₩250,248 | -3.57% | 82.8만 |
|---|
| 2026.08.31 | ₩260,322 | ₩263,862 | ₩257,583 | ₩262,834 | +0.96% | 85만 |
|---|
| 2026.08.28 | ₩270,810 | ₩270,930 | ₩258,612 | ₩259,213 | -4.28% | 67.3만 |
|---|
| 2026.08.27 | ₩266,601 | ₩276,609 | ₩264,544 | ₩271,692 | +1.91% | 78.8만 |
|---|
| 2026.08.26 | ₩255,726 | ₩268,352 | ₩255,726 | ₩265,399 | +3.78% | 81.3만 |
|---|
| 2026.08.25 | ₩254,537 | ₩257,863 | ₩250,234 | ₩255,338 | +0.31% | 46.5만 |
|---|
| 2026.08.24 | ₩247,709 | ₩250,221 | ₩241,830 | ₩247,723 | +0.01% | 51만 |
|---|
| 2026.08.21 | ₩258,117 | ₩258,117 | ₩247,161 | ₩252,372 | -2.23% | 42.1만 |
|---|
| 2026.08.20 | ₩260,081 | ₩263,996 | ₩254,229 | ₩254,817 | -2.02% | 82.9만 |
|---|
| 2026.08.19 | ₩268,298 | ₩268,472 | ₩251,183 | ₩259,908 | -3.13% | 73.5만 |
|---|
| 2026.08.18 | ₩276,689 | ₩279,454 | ₩263,542 | ₩264,918 | -4.25% | 57.4만 |
|---|
| 2026.08.17 | ₩285,253 | ₩291,025 | ₩283,249 | ₩289,969 | +1.65% | 41만 |
|---|
| 2026.08.14 | ₩276,569 | ₩282,073 | ₩273,896 | ₩281,699 | +1.86% | 32.6만 |
|---|
| 2026.08.13 | ₩279,094 | ₩284,692 | ₩274,498 | ₩275,981 | -1.12% | 62.6만 |
|---|
| 2026.08.12 | ₩281,873 | ₩289,034 | ₩278,760 | ₩279,107 | -0.98% | 52만 |
|---|
| 2026.08.11 | ₩268,859 | ₩276,114 | ₩267,510 | ₩270,890 | +0.76% | 51.3만 |
|---|
| 2026.08.10 | ₩270,863 | ₩277,384 | ₩264,571 | ₩266,080 | -1.77% | 67.3만 |
|---|
| 2026.08.07 | ₩279,989 | ₩280,884 | ₩266,428 | ₩270,863 | -3.26% | 42.4만 |
|---|
| 2026.08.06 | ₩264,049 | ₩277,277 | ₩257,369 | ₩274,778 | +4.06% | 111.7만 |
|---|
| 2026.08.05 | ₩272,413 | ₩279,882 | ₩265,599 | ₩266,107 | -2.31% | 60.7만 |
|---|
| 2026.08.04 | ₩270,102 | ₩280,630 | ₩266,428 | ₩277,183 | +2.62% | 78.2만 |
|---|
| 2026.08.03 | ₩241,871 | ₩259,841 | ₩233,814 | ₩258,171 | +6.74% | 77.7만 |
|---|
| 2026.07.31 | ₩253,815 | ₩267,216 | ₩247,228 | ₩247,923 | -2.32% | 118만 |
|---|
| 2026.07.30 | ₩230,434 | ₩249,486 | ₩229,846 | ₩245,144 | +6.38% | 149만 |
|---|
| 2026.07.29 | ₩229,004 | ₩234,562 | ₩218,569 | ₩218,917 | -4.40% | 115.8만 |
|---|
| 2026.07.28 | ₩246,052 | ₩246,827 | ₩216,993 | ₩230,380 | -6.37% | 203.8만 |
|---|
| 2026.07.27 | ₩280,897 | ₩285,814 | ₩265,559 | ₩279,107 | -0.64% | 125.7만 |
|---|
| 2026.07.24 | ₩290,384 | ₩298,467 | ₩274,952 | ₩278,479 | -4.10% | 81.1만 |
|---|
| 2026.07.23 | ₩286,456 | ₩294,379 | ₩283,329 | ₩292,014 | +1.94% | 63.6만 |
|---|
| 2026.07.22 | ₩284,665 | ₩298,627 | ₩284,598 | ₩290,410 | +2.02% | 65.9만 |
|---|
| 2026.07.21 | ₩279,976 | ₩294,806 | ₩277,771 | ₩293,149 | +4.71% | 67.1만 |
|---|
| 2026.07.20 | ₩267,376 | ₩279,642 | ₩267,376 | ₩269,714 | +0.87% | 80.4만 |
|---|
| 2026.07.17 | ₩256,394 | ₩270,730 | ₩250,515 | ₩263,528 | +2.78% | 66.2만 |
|---|
| 2026.07.16 | ₩270,423 | ₩273,896 | ₩262,740 | ₩264,611 | -2.15% | 68.2만 |
|---|
| 2026.07.15 | ₩280,951 | ₩280,951 | ₩269,073 | ₩277,009 | -1.40% | 72.9만 |
|---|
| 2026.07.14 | ₩280,376 | ₩282,781 | ₩272,560 | ₩277,357 | -1.08% | 38.2만 |
|---|
| 2026.07.13 | ₩274,725 | ₩276,689 | ₩266,829 | ₩269,621 | -1.86% | 59.8만 |
|---|
| 2026.07.10 | ₩280,457 | ₩284,492 | ₩277,784 | ₩278,960 | -0.53% | 36.6만 |
|---|
| 2026.07.09 | ₩290,918 | ₩295,234 | ₩282,848 | ₩284,425 | -2.23% | 64.1만 |
|---|
| 2026.07.08 | ₩270,342 | ₩280,577 | ₩266,495 | ₩279,989 | +3.57% | 78.3만 |
|---|
| 2026.07.07 | ₩283,075 | ₩283,075 | ₩267,216 | ₩274,898 | -2.89% | 77.3만 |
|---|
| 2026.07.06 | ₩294,833 | ₩309,129 | ₩287,778 | ₩290,744 | -1.39% | 104.1만 |
|---|
| 2026.07.02 | ₩329,197 | ₩329,197 | ₩289,488 | ₩293,630 | -10.80% | 109.5만 |
|---|
| 2026.07.01 | ₩328,422 | ₩334,381 | ₩320,766 | ₩329,197 | +0.24% | 65.9만 |
|---|
| 2026.06.30 | ₩321,327 | ₩340,447 | ₩319,978 | ₩338,135 | +5.23% | 66.8만 |
|---|
| 2026.06.29 | ₩316,036 | ₩321,848 | ₩304,332 | ₩321,207 | +1.64% | 63.8만 |
|---|
| 2026.06.26 | ₩328,408 | ₩331,735 | ₩311,507 | ₩316,050 | -3.76% | 828.2만 |
|---|
| 2026.06.25 | ₩339,565 | ₩344,027 | ₩329,344 | ₩338,776 | -0.23% | 63만 |
|---|
| 2026.06.24 | ₩328,956 | ₩347,595 | ₩324,667 | ₩332,430 | +1.06% | 90.2만 |
|---|
| 2026.06.23 | ₩324,667 | ₩337,694 | ₩320,085 | ₩330,065 | +1.66% | 82.3만 |
|---|
| 2026.06.22 | ₩330,947 | ₩340,099 | ₩324,694 | ₩338,629 | +2.32% | 110.8만 |
|---|
| 2026.06.18 | ₩333,459 | ₩340,700 | ₩316,304 | ₩322,650 | -3.24% | 1043.9만 |
|---|
| 2026.06.17 | ₩340,620 | ₩343,373 | ₩319,978 | ₩324,360 | -4.77% | 91.6만 |
|---|
| 2026.06.16 | ₩350,440 | ₩350,440 | ₩331,856 | ₩332,751 | -5.05% | 69.7만 |
|---|
| 2026.06.15 | ₩358,270 | ₩360,127 | ₩345,804 | ₩347,140 | -3.11% | 60.1만 |
|---|
| 2026.06.12 | ₩329,985 | ₩342,624 | ₩326,672 | ₩340,968 | +3.33% | 59.2만 |
|---|
| 2026.06.11 | ₩315,315 | ₩332,176 | ₩311,494 | ₩329,985 | +4.65% | 51.5만 |
|---|
| 2026.06.10 | ₩317,239 | ₩332,003 | ₩307,298 | ₩309,062 | -2.58% | 68.9만 |
|---|
| 2026.06.09 | ₩345,818 | ₩348,156 | ₩306,042 | ₩323,812 | -6.36% | 91.1만 |
|---|
| 2026.06.08 | ₩350,053 | ₩350,053 | ₩332,323 | ₩336,625 | -3.84% | 87.4만 |
|---|
| 2026.06.05 | ₩360,474 | ₩362,038 | ₩336,225 | ₩336,799 | -6.57% | 61만 |
|---|
| 2026.06.04 | ₩362,879 | ₩381,237 | ₩359,245 | ₩374,276 | +3.14% | 65.8만 |
|---|
| 2026.06.03 | ₩372,659 | ₩385,700 | ₩366,674 | ₩377,737 | +1.36% | 98.2만 |
|---|
| 2026.06.02 | ₩357,789 | ₩373,074 | ₩356,426 | ₩371,911 | +3.95% | 55.5만 |
|---|
| 2026.06.01 | ₩343,947 | ₩360,234 | ₩339,632 | ₩353,901 | +2.89% | 82만 |
|---|
| 2026.05.29 | ₩354,462 | ₩359,138 | ₩342,130 | ₩347,020 | -2.10% | 163.5만 |
|---|
| 2026.05.28 | ₩349,519 | ₩361,396 | ₩337,467 | ₩351,696 | +0.62% | 92.6만 |
|---|
| 2026.05.27 | ₩355,731 | ₩355,731 | ₩334,020 | ₩349,812 | -1.66% | 73.9만 |
|---|
| 2026.05.26 | ₩342,905 | ₩351,095 | ₩330,012 | ₩347,341 | +1.29% | 88.4만 |
|---|
| 2026.05.22 | ₩317,987 | ₩329,638 | ₩316,651 | ₩329,264 | +3.55% | 78.1만 |
|---|
| 2026.05.21 | ₩303,290 | ₩315,315 | ₩301,567 | ₩313,124 | +3.24% | 83.7만 |
|---|
| 2026.05.20 | ₩304,346 | ₩317,760 | ₩302,489 | ₩308,875 | +1.49% | 77.1만 |
|---|
| 2026.05.19 | ₩299,790 | ₩304,212 | ₩285,213 | ₩300,217 | +0.14% | 85.1만 |
|---|
| 2026.05.18 | ₩316,277 | ₩316,277 | ₩294,191 | ₩300,805 | -4.89% | 64.5만 |
|---|
| 2026.05.15 | ₩313,685 | ₩319,109 | ₩305,161 | ₩314,433 | +0.24% | 85.5만 |
|---|
| 2026.05.14 | ₩320,833 | ₩326,284 | ₩313,124 | ₩323,385 | +0.80% | 84.6만 |
|---|
| 2026.05.13 | ₩322,730 | ₩326,004 | ₩312,910 | ₩318,815 | -1.21% | 68.9만 |
|---|
| 2026.05.12 | ₩323,051 | ₩323,278 | ₩301,941 | ₩315,101 | -2.46% | 83.2만 |
|---|
| 2026.05.11 | ₩326,498 | ₩338,656 | ₩324,881 | ₩327,927 | +0.44% | 77.8만 |
|---|
| 2026.05.08 | ₩321,327 | ₩340,994 | ₩315,676 | ₩331,815 | +3.26% | 113.9만 |
|---|
| 2026.05.07 | ₩320,151 | ₩322,409 | ₩307,298 | ₩316,771 | -1.06% | 119.4만 |
|---|
| 2026.05.06 | ₩307,298 | ₩318,989 | ₩294,031 | ₩318,722 | +3.72% | 146.8만 |
|---|
| 2026.05.05 | ₩293,911 | ₩303,290 | ₩290,624 | ₩296,463 | +0.87% | 66.6만 |
|---|
| 2026.05.04 | ₩300,618 | ₩300,685 | ₩279,909 | ₩289,315 | -3.76% | 68.8만 |
|---|
| 2026.05.01 | ₩292,762 | ₩305,962 | ₩288,874 | ₩298,307 | +1.89% | 81만 |
|---|
| 2026.04.30 | ₩285,641 | ₩292,241 | ₩275,112 | ₩291,025 | +1.89% | 119.1만 |
|---|
| 2026.04.29 | ₩290,825 | ₩292,655 | ₩273,990 | ₩278,800 | -4.13% | 154.6만 |
|---|
| 2026.04.28 | ₩273,870 | ₩308,047 | ₩269,888 | ₩287,872 | +5.11% | 323.4만 |
|---|
| 2026.04.27 | ₩264,049 | ₩264,049 | ₩244,623 | ₩251,290 | -4.83% | 192.2만 |
|---|
| 2026.04.24 | ₩245,839 | ₩258,572 | ₩239,826 | ₩256,741 | +4.43% | 124.8만 |
|---|
| 2026.04.23 | ₩235,150 | ₩241,790 | ₩231,997 | ₩240,521 | +2.28% | 55.1만 |
|---|
| 2026.04.22 | ₩234,669 | ₩236,860 | ₩230,247 | ₩235,417 | +0.32% | 62.1만 |
|---|
| 2026.04.21 | ₩234,642 | ₩238,998 | ₩230,434 | ₩232,558 | -0.89% | 66만 |
|---|
| 2026.04.20 | ₩232,478 | ₩239,573 | ₩230,474 | ₩234,429 | +0.84% | 76.1만 |
|---|
| 2026.04.17 | ₩229,539 | ₩235,765 | ₩228,470 | ₩232,598 | +1.33% | 104.2만 |
|---|
| 2026.04.16 | ₩204,928 | ₩230,273 | ₩203,538 | ₩225,757 | +10.16% | 132.1만 |
|---|
| 2026.04.15 | ₩205,663 | ₩207,440 | ₩202,216 | ₩206,171 | +0.25% | 43.1만 |
|---|
| 2026.04.14 | ₩207,092 | ₩209,150 | ₩202,162 | ₩206,384 | -0.34% | 40.3만 |
|---|
| 2026.04.13 | ₩196,257 | ₩205,502 | ₩195,201 | ₩205,088 | +4.50% | 45.1만 |
|---|
| 2026.04.10 | ₩192,222 | ₩198,341 | ₩189,523 | ₩197,419 | +2.70% | 39.5만 |
|---|
| 2026.04.09 | ₩185,755 | ₩192,462 | ₩185,074 | ₩189,510 | +2.02% | 54.6만 |
|---|
| 2026.04.08 | ₩184,967 | ₩189,055 | ₩182,883 | ₩186,851 | +1.02% | 57.8만 |
|---|
| 2026.04.07 | ₩172,181 | ₩177,538 | ₩170,217 | ₩176,122 | +2.29% | 44.9만 |
|---|
| 2026.04.06 | ₩175,441 | ₩176,603 | ₩171,780 | ₩172,742 | -1.54% | 31.9만 |
|---|
| 2026.04.02 | ₩167,264 | ₩176,069 | ₩166,863 | ₩173,971 | +4.01% | 34만 |
|---|
| 2026.04.01 | ₩175,507 | ₩178,514 | ₩172,915 | ₩173,931 | -0.90% | 62.1만 |
|---|
| 2026.03.31 | ₩170,764 | ₩173,503 | ₩165,808 | ₩173,209 | +1.43% | 102.7만 |
|---|
| 2026.03.30 | ₩178,594 | ₩178,594 | ₩163,229 | ₩165,714 | -7.21% | 54.2만 |
|---|
| 2026.03.27 | ₩171,967 | ₩177,699 | ₩171,967 | ₩174,893 | +1.70% | 40.2만 |
|---|
| 2026.03.26 | ₩181,480 | ₩181,627 | ₩174,746 | ₩174,986 | -3.58% | 57.9만 |
|---|
| 2026.03.25 | ₩183,056 | ₩185,301 | ₩179,275 | ₩185,127 | +1.13% | 48.3만 |
|---|
| 2026.03.24 | ₩173,958 | ₩181,707 | ₩172,996 | ₩180,104 | +3.53% | 54.3만 |
|---|
| 2026.03.23 | ₩171,499 | ₩178,914 | ₩169,455 | ₩175,548 | +2.36% | 55.4만 |
|---|
| 2026.03.20 | ₩172,314 | ₩172,314 | ₩162,935 | ₩164,151 | -4.74% | 160.3만 |
|---|
| 2026.03.19 | ₩164,191 | ₩175,748 | ₩162,601 | ₩173,998 | +5.97% | 40.3만 |
|---|
| 2026.03.18 | ₩167,772 | ₩170,724 | ₩164,805 | ₩167,050 | -0.43% | 65.8만 |
|---|
| 2026.03.17 | ₩166,462 | ₩169,508 | ₩164,218 | ₩167,157 | +0.42% | 54.5만 |
|---|
| 2026.03.16 | ₩166,850 | ₩172,020 | ₩157,791 | ₩165,260 | -0.95% | 135.2만 |
|---|
| 2026.03.13 | ₩170,537 | ₩177,031 | ₩164,084 | ₩167,277 | -1.91% | 89.3만 |
|---|
| 2026.03.12 | ₩165,193 | ₩171,686 | ₩163,202 | ₩168,814 | +2.19% | 70.4만 |
|---|
| 2026.03.11 | ₩165,313 | ₩171,994 | ₩164,792 | ₩169,522 | +2.55% | 65만 |
|---|
| 2026.03.10 | ₩167,892 | ₩171,953 | ₩165,327 | ₩165,954 | -1.15% | 60.4만 |
|---|
| 2026.03.09 | ₩159,515 | ₩167,611 | ₩158,205 | ₩167,304 | +4.88% | 66.3만 |
|---|
| 2026.03.06 | ₩167,117 | ₩171,245 | ₩164,004 | ₩164,338 | -1.66% | 64.9만 |
|---|
| 2026.03.05 | ₩183,297 | ₩188,254 | ₩169,736 | ₩174,078 | -5.03% | 108.2만 |
|---|
| 2026.03.04 | ₩189,082 | ₩191,861 | ₩185,488 | ₩186,450 | -1.39% | 57.1만 |
|---|
| 2026.03.03 | ₩180,732 | ₩190,218 | ₩175,628 | ₩184,339 | +2.00% | 97.3만 |
|---|
| 2026.03.02 | ₩202,055 | ₩202,910 | ₩187,399 | ₩190,124 | -5.90% | 142만 |
|---|
| 2026.02.27 | ₩211,368 | ₩214,107 | ₩204,500 | ₩207,440 | -1.86% | 92.5만 |
|---|
| 2026.02.26 | ₩215,830 | ₩216,806 | ₩203,244 | ₩215,683 | -0.07% | 65.7만 |
|---|
| 2026.02.25 | ₩212,784 | ₩220,226 | ₩211,568 | ₩215,536 | +1.29% | 67.2만 |
|---|
| 2026.02.24 | ₩213,439 | ₩221,669 | ₩210,847 | ₩211,328 | -0.99% | 119.8만 |
|---|
| 2026.02.23 | ₩198,582 | ₩200,679 | ₩194,413 | ₩197,566 | -0.51% | 33.4만 |
|---|
| 2026.02.20 | ₩197,339 | ₩206,611 | ₩197,085 | ₩199,570 | +1.13% | 43.6만 |
|---|
| 2026.02.19 | ₩195,776 | ₩198,715 | ₩193,758 | ₩197,873 | +1.07% | 42.2만 |
|---|
| 2026.02.18 | ₩196,003 | ₩203,846 | ₩194,961 | ₩197,513 | +0.77% | 53만 |
|---|
| 2026.02.17 | ₩193,531 | ₩198,528 | ₩189,750 | ₩196,003 | +1.28% | 53.5만 |
|---|
| 2026.02.13 | ₩188,908 | ₩199,196 | ₩187,078 | ₩194,814 | +3.13% | 59.9만 |
|---|
| 2026.02.12 | ₩202,964 | ₩203,645 | ₩188,481 | ₩188,775 | -6.99% | 74.7만 |
|---|
| 2026.02.11 | ₩204,220 | ₩205,770 | ₩195,656 | ₩199,530 | -2.30% | 51.6만 |
|---|
| 2026.02.10 | ₩201,508 | ₩204,260 | ₩198,541 | ₩199,998 | -0.75% | 56.5만 |
|---|
| 2026.02.09 | ₩200,439 | ₩204,768 | ₩195,054 | ₩201,508 | +0.53% | 81.3만 |
|---|
| 2026.02.06 | ₩196,444 | ₩202,683 | ₩192,743 | ₩200,131 | +1.88% | 110.1만 |
|---|
| 2026.02.05 | ₩190,017 | ₩199,544 | ₩188,067 | ₩190,178 | +0.08% | 124.9만 |
|---|
| 2026.02.04 | ₩205,756 | ₩206,852 | ₩190,672 | ₩194,653 | -5.40% | 142.6만 |
|---|
| 2026.02.03 | ₩204,768 | ₩208,428 | ₩198,314 | ₩206,625 | +0.91% | 78.8만 |
|---|
| 2026.02.02 | ₩189,002 | ₩206,130 | ₩188,387 | ₩201,040 | +6.37% | 106.1만 |
|---|
| 2026.01.30 | ₩197,366 | ₩205,088 | ₩183,056 | ₩189,296 | -4.09% | 205.3만 |
|---|
| 2026.01.29 | ₩202,991 | ₩207,760 | ₩198,795 | ₩206,331 | +1.65% | 132.6만 |
|---|
| 2026.01.28 | ₩193,745 | ₩206,959 | ₩193,732 | ₩203,953 | +5.27% | 181.5만 |
|---|
| 2026.01.27 | ₩209,724 | ₩213,372 | ₩189,723 | ₩191,313 | -8.78% | 369.9만 |
|---|
| 2026.01.26 | ₩237,822 | ₩245,104 | ₩234,028 | ₩243,888 | +2.55% | 121.9만 |
|---|
| 2026.01.23 | ₩242,766 | ₩246,747 | ₩231,810 | ₩237,595 | -2.13% | 94.2만 |
|---|
| 2026.01.22 | ₩245,091 | ₩247,562 | ₩233,827 | ₩239,840 | -2.14% | 49.4만 |
|---|
| 2026.01.21 | ₩236,486 | ₩244,730 | ₩228,416 | ₩242,058 | +2.36% | 56.3만 |
|---|
| 2026.01.20 | ₩230,153 | ₩241,817 | ₩229,806 | ₩233,453 | +1.43% | 58.5만 |
|---|
| 2026.01.16 | ₩234,856 | ₩238,985 | ₩229,525 | ₩237,074 | +0.94% | 58.7만 |
|---|
| 2026.01.15 | ₩226,960 | ₩235,751 | ₩226,546 | ₩233,012 | +2.67% | 52.7만 |
|---|
| 2026.01.14 | ₩223,406 | ₩228,336 | ₩218,930 | ₩223,112 | -0.13% | 46.4만 |
|---|
| 2026.01.13 | ₩216,151 | ₩226,866 | ₩216,151 | ₩223,406 | +3.36% | 54.2만 |
|---|
| 2026.01.12 | ₩204,447 | ₩216,859 | ₩202,429 | ₩215,122 | +5.22% | 58.1만 |
|---|
| 2026.01.09 | ₩201,267 | ₩206,558 | ₩198,568 | ₩204,968 | +1.84% | 46.2만 |
|---|
| 2026.01.08 | ₩204,915 | ₩204,915 | ₩195,696 | ₩199,210 | -2.78% | 54.3만 |
|---|
| 2026.01.07 | ₩207,026 | ₩208,629 | ₩199,797 | ₩204,955 | -1.00% | 47.7만 |
|---|
| 2026.01.06 | ₩203,832 | ₩209,324 | ₩192,396 | ₩207,026 | +1.57% | 84.6만 |
|---|
| 2026.01.05 | ₩220,079 | ₩221,656 | ₩200,866 | ₩204,821 | -6.93% | 87만 |
|---|
| 2026.01.02 | ₩205,623 | ₩213,466 | ₩205,008 | ₩212,824 | +3.50% | 46만 |
|---|
| 2025.12.31 | ₩203,124 | ₩204,687 | ₩200,425 | ₩200,506 | -1.29% | 56.4만 |
|---|
| 2025.12.30 | ₩206,224 | ₩207,680 | ₩202,870 | ₩203,124 | -1.50% | 46.6만 |
|---|
| 2025.12.29 | ₩203,725 | ₩206,678 | ₩201,668 | ₩205,436 | +0.84% | 33.8만 |
|---|
| 2025.12.26 | ₩206,531 | ₩206,879 | ₩203,699 | ₩206,211 | -0.16% | 31.9만 |
|---|
| 2025.12.24 | ₩204,728 | ₩208,896 | ₩203,619 | ₩205,783 | +0.52% | 19만 |
|---|
| 2025.12.23 | ₩202,162 | ₩208,442 | ₩202,162 | ₩205,983 | +1.89% | 36만 |
|---|
| 2025.12.22 | ₩206,064 | ₩206,798 | ₩202,176 | ₩204,273 | -0.87% | 61.4만 |
|---|
| 2025.12.19 | ₩193,718 | ₩203,712 | ₩193,491 | ₩202,443 | +4.50% | 140.9만 |
|---|
| 2025.12.18 | ₩194,573 | ₩196,791 | ₩190,458 | ₩193,718 | -0.44% | 66.8만 |
|---|
| 2025.12.17 | ₩199,370 | ₩201,387 | ₩188,401 | ₩190,886 | -4.26% | 102.3만 |
|---|
| 2025.12.16 | ₩208,829 | ₩211,782 | ₩192,596 | ₩196,190 | -6.05% | 93.9만 |
|---|
| 2025.12.15 | ₩216,806 | ₩219,438 | ₩209,003 | ₩211,328 | -2.53% | 65.9만 |
|---|
| 2025.12.12 | ₩235,177 | ₩235,310 | ₩213,385 | ₩214,615 | -8.74% | 111.2만 |
|---|
| 2025.12.11 | ₩224,181 | ₩236,486 | ₩218,703 | ₩235,992 | +5.27% | 69.7만 |
|---|
| 2025.12.10 | ₩218,102 | ₩227,134 | ₩216,445 | ₩226,051 | +3.64% | 50.7만 |
|---|
| 2025.12.09 | ₩210,099 | ₩220,306 | ₩210,099 | ₩219,478 | +4.46% | 48만 |
|---|
| 2025.12.08 | ₩218,249 | ₩223,206 | ₩212,316 | ₩215,055 | -1.46% | 93.8만 |
|---|
| 2025.12.05 | ₩215,830 | ₩217,781 | ₩209,284 | ₩211,221 | -2.14% | 38.9만 |
|---|
| 2025.12.04 | ₩210,553 | ₩218,182 | ₩208,656 | ₩214,788 | +2.01% | 54.5만 |
|---|
| 2025.12.03 | ₩206,491 | ₩210,967 | ₩202,042 | ₩210,379 | +1.88% | 36.1만 |
|---|
| 2025.12.02 | ₩207,039 | ₩212,290 | ₩204,647 | ₩205,957 | -0.52% | 45.5만 |
|---|
| 2025.12.01 | ₩207,146 | ₩207,747 | ₩201,828 | ₩203,031 | -1.99% | 45.6만 |
|---|
| 2025.11.28 | ₩209,484 | ₩211,475 | ₩206,732 | ₩208,656 | -0.40% | 25.7만 |
|---|
| 2025.11.26 | ₩209,444 | ₩214,107 | ₩207,654 | ₩207,881 | -0.75% | 74.8만 |
|---|
| 2025.11.25 | ₩204,728 | ₩207,453 | ₩199,076 | ₩206,184 | +0.71% | 63.5만 |
|---|
| 2025.11.24 | ₩196,217 | ₩206,558 | ₩193,732 | ₩205,369 | +4.66% | 86.8만 |
|---|
| 2025.11.21 | ₩192,997 | ₩198,114 | ₩190,592 | ₩196,243 | +1.68% | 97만 |
|---|
| 2025.11.20 | ₩217,541 | ₩218,142 | ₩190,725 | ₩192,997 | -11.28% | 120.7만 |
|---|
| 2025.11.19 | ₩208,589 | ₩219,825 | ₩207,560 | ₩207,894 | -0.33% | 63만 |
|---|
| 2025.11.18 | ₩209,618 | ₩212,944 | ₩208,001 | ₩209,030 | -0.28% | 44.2만 |
|---|
| 2025.11.17 | ₩212,397 | ₩218,369 | ₩209,952 | ₩212,276 | -0.06% | 64만 |
|---|
| 2025.11.14 | ₩199,183 | ₩217,367 | ₩197,232 | ₩214,267 | +7.57% | 76.8만 |
|---|
| 2025.11.13 | ₩224,047 | ₩228,483 | ₩201,133 | ₩206,478 | -7.84% | 108.2만 |
|---|
| 2025.11.12 | ₩228,136 | ₩231,489 | ₩224,782 | ₩226,866 | -0.56% | 88.7만 |
|---|
| 2025.11.11 | ₩229,539 | ₩232,197 | ₩224,488 | ₩226,025 | -1.53% | 53.9만 |
|---|
| 2025.11.10 | ₩232,251 | ₩236,312 | ₩229,258 | ₩233,052 | +0.35% | 49.4만 |
|---|
| 2025.11.07 | ₩224,809 | ₩232,478 | ₩220,453 | ₩227,548 | +1.22% | 76.8만 |
|---|
| 2025.11.06 | ₩236,793 | ₩237,662 | ₩226,145 | ₩230,487 | -2.66% | 93.2만 |
|---|
| 2025.11.05 | ₩216,458 | ₩238,343 | ₩212,450 | ₩237,502 | +9.72% | 130.2만 |
|---|
| 2025.11.04 | ₩200,412 | ₩224,047 | ₩194,613 | ₩218,556 | +9.05% | 211.2만 |
|---|
| 2025.11.03 | ₩184,473 | ₩189,055 | ₩182,308 | ₩187,505 | +1.64% | 122만 |
|---|
| 2025.10.31 | ₩181,052 | ₩184,766 | ₩179,021 | ₩183,110 | +1.14% | 57.1만 |
|---|
| 2025.10.30 | ₩184,272 | ₩187,024 | ₩180,130 | ₩181,012 | -1.77% | 38.5만 |
|---|
| 2025.10.29 | ₩180,224 | ₩187,051 | ₩178,046 | ₩184,499 | +2.37% | 50.7만 |
|---|
| 2025.10.28 | ₩182,455 | ₩183,030 | ₩177,645 | ₩180,224 | -1.22% | 37.1만 |
|---|
| 2025.10.27 | ₩183,337 | ₩183,925 | ₩177,872 | ₩180,317 | -1.65% | 59.3만 |
|---|
| 2025.10.24 | ₩182,589 | ₩182,589 | ₩178,727 | ₩178,727 | -2.11% | 50.3만 |
|---|
| 2025.10.23 | ₩170,604 | ₩179,489 | ₩168,787 | ₩177,418 | +3.99% | 39.1만 |
|---|
| 2025.10.22 | ₩173,530 | ₩173,877 | ₩166,248 | ₩169,989 | -2.04% | 68.2만 |
|---|
| 2025.10.21 | ₩174,452 | ₩177,031 | ₩172,328 | ₩173,290 | -0.67% | 64만 |
|---|
| 2025.10.20 | ₩175,254 | ₩178,046 | ₩173,998 | ₩177,258 | +1.14% | 58.5만 |
|---|
| 2025.10.17 | ₩174,131 | ₩177,765 | ₩171,085 | ₩172,688 | -0.83% | 57만 |
|---|
| 2025.10.16 | ₩176,910 | ₩183,043 | ₩176,910 | ₩177,859 | +0.54% | 163.4만 |
|---|
| 2025.10.15 | ₩170,350 | ₩176,349 | ₩168,653 | ₩176,282 | +3.48% | 68.6만 |
|---|
| 2025.10.14 | ₩164,939 | ₩170,217 | ₩162,882 | ₩167,691 | +1.67% | 40.7만 |
|---|
| 2025.10.13 | ₩168,493 | ₩168,814 | ₩165,019 | ₩167,478 | -0.60% | 41.1만 |
|---|
| 2025.10.10 | ₩174,171 | ₩174,465 | ₩163,483 | ₩163,950 | -5.87% | 54.7만 |
|---|