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 | ₩287,212 | ₩293,927 | ₩278,157 | ₩290,904 | +1.29% | 55.9만 |
| 2026.10.08 | ₩288,202 | ₩291,586 | ₩277,461 | ₩281,528 | -2.32% | 45.4만 |
| 2026.10.07 | ₩296,455 | ₩297,511 | ₩287,653 | ₩293,472 | -1.01% | 43.3만 |
| 2026.10.06 | ₩304,921 | ₩306,847 | ₩299,892 | ₩305,055 | +0.04% | 50.5만 |
| 2026.10.05 | ₩307,623 | ₩308,386 | ₩300,935 | ₩301,056 | -2.13% | 63.9만 |
| 2026.10.02 | ₩305,697 | ₩306,834 | ₩299,103 | ₩306,352 | +0.21% | 65.5만 |
| 2026.10.01 | ₩289,673 | ₩300,053 | ₩282,611 | ₩296,883 | +2.49% | 54만 |
| 2026.09.30 | ₩299,076 | ₩299,304 | ₩275,228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩287,453 |
| -3.89% |
| 89.8만 |
| 2026.09.29 | ₩299,197 | ₩300,481 | ₩292,241 | ₩297,913 | -0.43% | 56.2만 |
|---|
| 2026.09.28 | ₩300,173 | ₩303,049 | ₩289,432 | ₩294,341 | -1.94% | 43.1만 |
|---|
| 2026.09.25 | ₩302,153 | ₩310,980 | ₩299,651 | ₩300,641 | -0.50% | 73.9만 |
|---|
| 2026.09.24 | ₩290,355 | ₩302,086 | ₩288,617 | ₩296,776 | +2.21% | 56.6만 |
|---|
| 2026.09.23 | ₩288,804 | ₩300,481 | ₩285,567 | ₩296,789 | +2.76% | 88.5만 |
|---|
| 2026.09.22 | ₩279,508 | ₩289,820 | ₩277,194 | ₩288,603 | +3.25% | 64.9만 |
|---|
| 2026.09.21 | ₩269,235 | ₩281,126 | ₩260,474 | ₩280,177 | +4.06% | 77.2만 |
|---|
| 2026.09.18 | ₩264,514 | ₩268,058 | ₩261,250 | ₩266,921 | +0.91% | 89.5만 |
|---|
| 2026.09.17 | ₩268,125 | ₩270,894 | ₩261,638 | ₩262,240 | -2.19% | 66만 |
|---|
| 2026.09.16 | ₩260,608 | ₩267,791 | ₩258,415 | ₩261,825 | +0.47% | 44.6만 |
|---|
| 2026.09.15 | ₩265,263 | ₩268,848 | ₩253,573 | ₩256,288 | -3.38% | 42.2만 |
|---|
| 2026.09.14 | ₩276,204 | ₩276,204 | ₩261,919 | ₩262,213 | -5.07% | 53.6만 |
|---|
| 2026.09.11 | ₩276,659 | ₩293,111 | ₩275,147 | ₩288,911 | +4.43% | 47.3만 |
|---|
| 2026.09.10 | ₩269,677 | ₩277,742 | ₩261,036 | ₩271,937 | +0.84% | 31만 |
|---|
| 2026.09.09 | ₩274,599 | ₩278,210 | ₩271,014 | ₩275,736 | +0.41% | 37.8만 |
|---|
| 2026.09.08 | ₩267,309 | ₩281,327 | ₩265,838 | ₩274,746 | +2.78% | 59.7만 |
|---|
| 2026.09.04 | ₩263,497 | ₩267,697 | ₩260,434 | ₩265,464 | +0.75% | 33만 |
|---|
| 2026.09.03 | ₩248,544 | ₩262,574 | ₩247,353 | ₩261,745 | +5.31% | 58.7만 |
|---|
| 2026.09.02 | ₩251,152 | ₩254,790 | ₩244,063 | ₩251,018 | -0.05% | 50.5만 |
|---|
| 2026.09.01 | ₩259,792 | ₩261,063 | ₩249,975 | ₩250,523 | -3.57% | 82.8만 |
|---|
| 2026.08.31 | ₩260,608 | ₩264,153 | ₩257,866 | ₩263,123 | +0.96% | 85만 |
|---|
| 2026.08.28 | ₩271,108 | ₩271,228 | ₩258,896 | ₩259,498 | -4.28% | 67.3만 |
|---|
| 2026.08.27 | ₩266,895 | ₩276,913 | ₩264,835 | ₩271,991 | +1.91% | 78.8만 |
|---|
| 2026.08.26 | ₩256,007 | ₩268,647 | ₩256,007 | ₩265,691 | +3.78% | 81.3만 |
|---|
| 2026.08.25 | ₩254,817 | ₩258,147 | ₩250,510 | ₩255,619 | +0.31% | 46.5만 |
|---|
| 2026.08.24 | ₩247,982 | ₩250,496 | ₩242,097 | ₩247,995 | +0.01% | 51만 |
|---|
| 2026.08.21 | ₩258,401 | ₩258,401 | ₩247,433 | ₩252,650 | -2.23% | 42.1만 |
|---|
| 2026.08.20 | ₩260,367 | ₩264,286 | ₩254,509 | ₩255,098 | -2.02% | 82.9만 |
|---|
| 2026.08.19 | ₩268,593 | ₩268,767 | ₩251,459 | ₩260,194 | -3.13% | 73.5만 |
|---|
| 2026.08.18 | ₩276,993 | ₩279,762 | ₩263,832 | ₩265,209 | -4.25% | 57.4만 |
|---|
| 2026.08.17 | ₩285,567 | ₩291,345 | ₩283,561 | ₩290,288 | +1.65% | 41만 |
|---|
| 2026.08.14 | ₩276,873 | ₩282,384 | ₩274,198 | ₩282,009 | +1.86% | 32.6만 |
|---|
| 2026.08.13 | ₩279,401 | ₩285,005 | ₩274,800 | ₩276,284 | -1.12% | 62.6만 |
|---|
| 2026.08.12 | ₩282,183 | ₩289,352 | ₩279,066 | ₩279,414 | -0.98% | 52만 |
|---|
| 2026.08.11 | ₩269,155 | ₩276,418 | ₩267,804 | ₩271,188 | +0.76% | 51.3만 |
|---|
| 2026.08.10 | ₩271,162 | ₩277,689 | ₩264,862 | ₩266,373 | -1.77% | 67.3만 |
|---|
| 2026.08.07 | ₩280,297 | ₩281,193 | ₩266,721 | ₩271,162 | -3.26% | 42.4만 |
|---|
| 2026.08.06 | ₩264,340 | ₩277,582 | ₩257,652 | ₩275,081 | +4.06% | 111.7만 |
|---|
| 2026.08.05 | ₩272,713 | ₩280,190 | ₩265,892 | ₩266,400 | -2.31% | 60.7만 |
|---|
| 2026.08.04 | ₩270,399 | ₩280,939 | ₩266,721 | ₩277,488 | +2.62% | 78.2만 |
|---|
| 2026.08.03 | ₩242,137 | ₩260,127 | ₩234,071 | ₩258,455 | +6.74% | 77.7만 |
|---|
| 2026.07.31 | ₩254,094 | ₩267,510 | ₩247,500 | ₩248,196 | -2.32% | 118만 |
|---|
| 2026.07.30 | ₩230,687 | ₩249,761 | ₩230,099 | ₩245,414 | +6.38% | 149만 |
|---|
| 2026.07.29 | ₩229,256 | ₩234,820 | ₩218,810 | ₩219,158 | -4.40% | 115.8만 |
|---|
| 2026.07.28 | ₩246,323 | ₩247,099 | ₩217,232 | ₩230,634 | -6.37% | 203.8만 |
|---|
| 2026.07.27 | ₩281,207 | ₩286,129 | ₩265,851 | ₩279,414 | -0.64% | 125.7만 |
|---|
| 2026.07.24 | ₩290,703 | ₩298,795 | ₩275,254 | ₩278,786 | -4.10% | 81.1만 |
|---|
| 2026.07.23 | ₩286,771 | ₩294,702 | ₩283,641 | ₩292,335 | +1.94% | 63.6만 |
|---|
| 2026.07.22 | ₩284,978 | ₩298,956 | ₩284,912 | ₩290,730 | +2.02% | 65.9만 |
|---|
| 2026.07.21 | ₩280,284 | ₩295,130 | ₩278,077 | ₩293,472 | +4.71% | 67.1만 |
|---|
| 2026.07.20 | ₩267,670 | ₩279,949 | ₩267,670 | ₩270,011 | +0.87% | 80.4만 |
|---|
| 2026.07.17 | ₩256,676 | ₩271,028 | ₩250,791 | ₩263,818 | +2.78% | 66.2만 |
|---|
| 2026.07.16 | ₩270,720 | ₩274,198 | ₩263,029 | ₩264,902 | -2.15% | 68.2만 |
|---|
| 2026.07.15 | ₩281,260 | ₩281,260 | ₩269,369 | ₩277,314 | -1.40% | 72.9만 |
|---|
| 2026.07.14 | ₩280,685 | ₩283,092 | ₩272,860 | ₩277,662 | -1.08% | 38.2만 |
|---|
| 2026.07.13 | ₩275,027 | ₩276,993 | ₩267,122 | ₩269,918 | -1.86% | 59.8만 |
|---|
| 2026.07.10 | ₩280,765 | ₩284,805 | ₩278,090 | ₩279,267 | -0.53% | 36.6만 |
|---|
| 2026.07.09 | ₩291,238 | ₩295,558 | ₩283,159 | ₩284,738 | -2.23% | 64.1만 |
|---|
| 2026.07.08 | ₩270,640 | ₩280,886 | ₩266,788 | ₩280,297 | +3.57% | 78.3만 |
|---|
| 2026.07.07 | ₩283,387 | ₩283,387 | ₩267,510 | ₩275,201 | -2.89% | 77.3만 |
|---|
| 2026.07.06 | ₩295,157 | ₩309,469 | ₩288,095 | ₩291,064 | -1.39% | 104.1만 |
|---|
| 2026.07.02 | ₩329,559 | ₩329,559 | ₩289,807 | ₩293,953 | -10.80% | 109.5만 |
|---|
| 2026.07.01 | ₩328,783 | ₩334,749 | ₩321,119 | ₩329,559 | +0.24% | 65.9만 |
|---|
| 2026.06.30 | ₩321,681 | ₩340,821 | ₩320,330 | ₩338,507 | +5.23% | 66.8만 |
|---|
| 2026.06.29 | ₩316,384 | ₩322,202 | ₩304,667 | ₩321,560 | +1.64% | 63.8만 |
|---|
| 2026.06.26 | ₩328,770 | ₩332,100 | ₩311,850 | ₩316,397 | -3.76% | 828.2만 |
|---|
| 2026.06.25 | ₩339,938 | ₩344,406 | ₩329,706 | ₩339,149 | -0.23% | 63만 |
|---|
| 2026.06.24 | ₩329,318 | ₩347,977 | ₩325,025 | ₩332,796 | +1.06% | 90.2만 |
|---|
| 2026.06.23 | ₩325,025 | ₩338,066 | ₩320,437 | ₩330,428 | +1.66% | 82.3만 |
|---|
| 2026.06.22 | ₩331,311 | ₩340,473 | ₩325,051 | ₩339,002 | +2.32% | 110.8만 |
|---|
| 2026.06.18 | ₩333,826 | ₩341,075 | ₩316,652 | ₩323,005 | -3.24% | 1043.9만 |
|---|
| 2026.06.17 | ₩340,995 | ₩343,750 | ₩320,330 | ₩324,717 | -4.77% | 91.6만 |
|---|
| 2026.06.16 | ₩350,826 | ₩350,826 | ₩332,221 | ₩333,117 | -5.05% | 69.7만 |
|---|
| 2026.06.15 | ₩358,664 | ₩360,523 | ₩346,185 | ₩347,522 | -3.11% | 60.1만 |
|---|
| 2026.06.12 | ₩330,348 | ₩343,001 | ₩327,031 | ₩341,343 | +3.33% | 59.2만 |
|---|
| 2026.06.11 | ₩315,662 | ₩332,542 | ₩311,836 | ₩330,348 | +4.65% | 51.5만 |
|---|
| 2026.06.10 | ₩317,588 | ₩332,368 | ₩307,637 | ₩309,402 | -2.58% | 68.9만 |
|---|
| 2026.06.09 | ₩346,198 | ₩348,539 | ₩306,379 | ₩324,169 | -6.36% | 91.1만 |
|---|
| 2026.06.08 | ₩350,438 | ₩350,438 | ₩332,689 | ₩336,996 | -3.84% | 87.4만 |
|---|
| 2026.06.05 | ₩360,871 | ₩362,436 | ₩336,594 | ₩337,170 | -6.57% | 61만 |
|---|
| 2026.06.04 | ₩363,279 | ₩381,657 | ₩359,640 | ₩374,688 | +3.14% | 65.8만 |
|---|
| 2026.06.03 | ₩373,069 | ₩386,124 | ₩367,077 | ₩378,152 | +1.36% | 98.2만 |
|---|
| 2026.06.02 | ₩358,183 | ₩373,484 | ₩356,818 | ₩372,320 | +3.95% | 55.5만 |
|---|
| 2026.06.01 | ₩344,325 | ₩360,630 | ₩340,005 | ₩354,290 | +2.89% | 82만 |
|---|
| 2026.05.29 | ₩354,852 | ₩359,533 | ₩342,506 | ₩347,402 | -2.10% | 163.5만 |
|---|
| 2026.05.28 | ₩349,903 | ₩361,794 | ₩337,838 | ₩352,083 | +0.62% | 92.6만 |
|---|
| 2026.05.27 | ₩356,123 | ₩356,123 | ₩334,388 | ₩350,197 | -1.66% | 73.9만 |
|---|
| 2026.05.26 | ₩343,282 | ₩351,481 | ₩330,375 | ₩347,723 | +1.29% | 88.4만 |
|---|
| 2026.05.22 | ₩318,337 | ₩330,000 | ₩316,999 | ₩329,626 | +3.55% | 78.1만 |
|---|
| 2026.05.21 | ₩303,624 | ₩315,662 | ₩301,898 | ₩313,468 | +3.24% | 83.7만 |
|---|
| 2026.05.20 | ₩304,681 | ₩318,110 | ₩302,821 | ₩309,215 | +1.49% | 77.1만 |
|---|
| 2026.05.19 | ₩300,119 | ₩304,547 | ₩285,527 | ₩300,547 | +0.14% | 85.1만 |
|---|
| 2026.05.18 | ₩316,625 | ₩316,625 | ₩294,515 | ₩301,136 | -4.89% | 64.5만 |
|---|
| 2026.05.15 | ₩314,030 | ₩319,460 | ₩305,496 | ₩314,779 | +0.24% | 85.5만 |
|---|
| 2026.05.14 | ₩321,186 | ₩326,643 | ₩313,468 | ₩323,741 | +0.80% | 84.6만 |
|---|
| 2026.05.13 | ₩323,085 | ₩326,362 | ₩313,254 | ₩319,166 | -1.21% | 68.9만 |
|---|
| 2026.05.12 | ₩323,406 | ₩323,634 | ₩302,273 | ₩315,448 | -2.46% | 83.2만 |
|---|
| 2026.05.11 | ₩326,857 | ₩339,029 | ₩325,239 | ₩328,288 | +0.44% | 77.8만 |
|---|
| 2026.05.08 | ₩321,681 | ₩341,370 | ₩316,023 | ₩332,181 | +3.26% | 113.9만 |
|---|
| 2026.05.07 | ₩320,504 | ₩322,764 | ₩307,637 | ₩317,120 | -1.06% | 119.4만 |
|---|
| 2026.05.06 | ₩307,637 | ₩319,340 | ₩294,355 | ₩319,073 | +3.72% | 146.8만 |
|---|
| 2026.05.05 | ₩294,234 | ₩303,624 | ₩290,944 | ₩296,789 | +0.87% | 66.6만 |
|---|
| 2026.05.04 | ₩300,949 | ₩301,016 | ₩280,217 | ₩289,633 | -3.76% | 68.8만 |
|---|
| 2026.05.01 | ₩293,084 | ₩306,299 | ₩289,192 | ₩298,635 | +1.89% | 81만 |
|---|
| 2026.04.30 | ₩285,955 | ₩292,562 | ₩275,415 | ₩291,345 | +1.89% | 119.1만 |
|---|
| 2026.04.29 | ₩291,145 | ₩292,977 | ₩274,291 | ₩279,107 | -4.13% | 154.6만 |
|---|
| 2026.04.28 | ₩274,171 | ₩308,386 | ₩270,185 | ₩288,189 | +5.11% | 323.4만 |
|---|
| 2026.04.27 | ₩264,340 | ₩264,340 | ₩244,892 | ₩251,566 | -4.83% | 192.2만 |
|---|
| 2026.04.24 | ₩246,109 | ₩258,856 | ₩240,090 | ₩257,024 | +4.43% | 124.8만 |
|---|
| 2026.04.23 | ₩235,409 | ₩242,056 | ₩232,252 | ₩240,786 | +2.28% | 55.1만 |
|---|
| 2026.04.22 | ₩234,927 | ₩237,121 | ₩230,500 | ₩235,676 | +0.32% | 62.1만 |
|---|
| 2026.04.21 | ₩234,901 | ₩239,261 | ₩230,687 | ₩232,814 | -0.89% | 66만 |
|---|
| 2026.04.20 | ₩232,734 | ₩239,836 | ₩230,727 | ₩234,687 | +0.84% | 76.1만 |
|---|
| 2026.04.17 | ₩229,791 | ₩236,024 | ₩228,721 | ₩232,854 | +1.33% | 104.2만 |
|---|
| 2026.04.16 | ₩205,153 | ₩230,527 | ₩203,762 | ₩226,006 | +10.16% | 132.1만 |
|---|
| 2026.04.15 | ₩205,889 | ₩207,668 | ₩202,438 | ₩206,397 | +0.25% | 43.1만 |
|---|
| 2026.04.14 | ₩207,320 | ₩209,380 | ₩202,385 | ₩206,611 | -0.34% | 40.3만 |
|---|
| 2026.04.13 | ₩196,473 | ₩205,729 | ₩195,416 | ₩205,314 | +4.50% | 45.1만 |
|---|
| 2026.04.10 | ₩192,433 | ₩198,559 | ₩189,731 | ₩197,636 | +2.70% | 39.5만 |
|---|
| 2026.04.09 | ₩185,960 | ₩192,674 | ₩185,277 | ₩189,718 | +2.02% | 54.6만 |
|---|
| 2026.04.08 | ₩185,170 | ₩189,263 | ₩183,084 | ₩187,056 | +1.02% | 57.8만 |
|---|
| 2026.04.07 | ₩172,370 | ₩177,734 | ₩170,404 | ₩176,316 | +2.29% | 44.9만 |
|---|
| 2026.04.06 | ₩175,634 | ₩176,797 | ₩171,969 | ₩172,932 | -1.54% | 31.9만 |
|---|
| 2026.04.02 | ₩167,448 | ₩176,262 | ₩167,047 | ₩174,162 | +4.01% | 34만 |
|---|
| 2026.04.01 | ₩175,701 | ₩178,710 | ₩173,106 | ₩174,122 | -0.90% | 62.1만 |
|---|
| 2026.03.31 | ₩170,952 | ₩173,694 | ₩165,990 | ₩173,400 | +1.43% | 102.7만 |
|---|
| 2026.03.30 | ₩178,790 | ₩178,790 | ₩163,408 | ₩165,896 | -7.21% | 54.2만 |
|---|
| 2026.03.27 | ₩172,156 | ₩177,894 | ₩172,156 | ₩175,085 | +1.70% | 40.2만 |
|---|
| 2026.03.26 | ₩181,679 | ₩181,827 | ₩174,938 | ₩175,179 | -3.58% | 57.9만 |
|---|
| 2026.03.25 | ₩183,258 | ₩185,505 | ₩179,472 | ₩185,331 | +1.13% | 48.3만 |
|---|
| 2026.03.24 | ₩174,149 | ₩181,907 | ₩173,186 | ₩180,302 | +3.53% | 54.3만 |
|---|
| 2026.03.23 | ₩171,688 | ₩179,111 | ₩169,641 | ₩175,741 | +2.36% | 55.4만 |
|---|
| 2026.03.20 | ₩172,504 | ₩172,504 | ₩163,114 | ₩164,331 | -4.74% | 160.3만 |
|---|
| 2026.03.19 | ₩164,372 | ₩175,941 | ₩162,780 | ₩174,189 | +5.97% | 40.3만 |
|---|
| 2026.03.18 | ₩167,956 | ₩170,912 | ₩164,987 | ₩167,234 | -0.43% | 65.8만 |
|---|
| 2026.03.17 | ₩166,645 | ₩169,695 | ₩164,398 | ₩167,341 | +0.42% | 54.5만 |
|---|
| 2026.03.16 | ₩167,033 | ₩172,210 | ₩157,965 | ₩165,442 | -0.95% | 135.2만 |
|---|
| 2026.03.13 | ₩170,725 | ₩177,225 | ₩164,265 | ₩167,461 | -1.91% | 89.3만 |
|---|
| 2026.03.12 | ₩165,375 | ₩171,875 | ₩163,382 | ₩168,999 | +2.19% | 70.4만 |
|---|
| 2026.03.11 | ₩165,495 | ₩172,183 | ₩164,973 | ₩169,708 | +2.55% | 65만 |
|---|
| 2026.03.10 | ₩168,077 | ₩172,143 | ₩165,508 | ₩166,137 | -1.15% | 60.4만 |
|---|
| 2026.03.09 | ₩159,690 | ₩167,796 | ₩158,379 | ₩167,488 | +4.88% | 66.3만 |
|---|
| 2026.03.06 | ₩167,301 | ₩171,434 | ₩164,184 | ₩164,519 | -1.66% | 64.9만 |
|---|
| 2026.03.05 | ₩183,498 | ₩188,461 | ₩169,922 | ₩174,269 | -5.03% | 108.2만 |
|---|
| 2026.03.04 | ₩189,290 | ₩192,072 | ₩185,692 | ₩186,655 | -1.39% | 57.1만 |
|---|
| 2026.03.03 | ₩180,930 | ₩190,427 | ₩175,821 | ₩184,542 | +2.00% | 97.3만 |
|---|
| 2026.03.02 | ₩202,278 | ₩203,134 | ₩187,605 | ₩190,333 | -5.90% | 142만 |
|---|
| 2026.02.27 | ₩211,600 | ₩214,342 | ₩204,725 | ₩207,668 | -1.86% | 92.5만 |
|---|
| 2026.02.26 | ₩216,068 | ₩217,044 | ₩203,468 | ₩215,921 | -0.07% | 65.7만 |
|---|
| 2026.02.25 | ₩213,018 | ₩220,468 | ₩211,801 | ₩215,774 | +1.29% | 67.2만 |
|---|
| 2026.02.24 | ₩213,674 | ₩221,913 | ₩211,079 | ₩211,560 | -0.99% | 119.8만 |
|---|
| 2026.02.23 | ₩198,800 | ₩200,900 | ₩194,627 | ₩197,784 | -0.51% | 33.4만 |
|---|
| 2026.02.20 | ₩197,556 | ₩206,839 | ₩197,302 | ₩199,790 | +1.13% | 43.6만 |
|---|
| 2026.02.19 | ₩195,991 | ₩198,934 | ₩193,972 | ₩198,091 | +1.07% | 42.2만 |
|---|
| 2026.02.18 | ₩196,219 | ₩204,070 | ₩195,175 | ₩197,730 | +0.77% | 53만 |
|---|
| 2026.02.17 | ₩193,744 | ₩198,747 | ₩189,959 | ₩196,219 | +1.28% | 53.5만 |
|---|
| 2026.02.13 | ₩189,116 | ₩199,415 | ₩187,284 | ₩195,028 | +3.13% | 59.9만 |
|---|
| 2026.02.12 | ₩203,187 | ₩203,869 | ₩188,688 | ₩188,982 | -6.99% | 74.7만 |
|---|
| 2026.02.11 | ₩204,445 | ₩205,996 | ₩195,871 | ₩199,750 | -2.30% | 51.6만 |
|---|
| 2026.02.10 | ₩201,729 | ₩204,485 | ₩198,760 | ₩200,218 | -0.75% | 56.5만 |
|---|
| 2026.02.09 | ₩200,659 | ₩204,993 | ₩195,269 | ₩201,729 | +0.53% | 81.3만 |
|---|
| 2026.02.06 | ₩196,660 | ₩202,906 | ₩192,955 | ₩200,352 | +1.88% | 110.1만 |
|---|
| 2026.02.05 | ₩190,226 | ₩199,763 | ₩188,274 | ₩190,387 | +0.08% | 124.9만 |
|---|
| 2026.02.04 | ₩205,983 | ₩207,080 | ₩190,882 | ₩194,868 | -5.40% | 142.6만 |
|---|
| 2026.02.03 | ₩204,993 | ₩208,658 | ₩198,533 | ₩206,852 | +0.91% | 78.8만 |
|---|
| 2026.02.02 | ₩189,210 | ₩206,357 | ₩188,595 | ₩201,261 | +6.37% | 106.1만 |
|---|
| 2026.01.30 | ₩197,583 | ₩205,314 | ₩183,258 | ₩189,504 | -4.09% | 205.3만 |
|---|
| 2026.01.29 | ₩203,214 | ₩207,989 | ₩199,014 | ₩206,558 | +1.65% | 132.6만 |
|---|
| 2026.01.28 | ₩193,958 | ₩207,186 | ₩193,945 | ₩204,177 | +5.27% | 181.5만 |
|---|
| 2026.01.27 | ₩209,955 | ₩213,607 | ₩189,932 | ₩191,524 | -8.78% | 369.9만 |
|---|
| 2026.01.26 | ₩238,084 | ₩245,374 | ₩234,285 | ₩244,156 | +2.55% | 121.9만 |
|---|
| 2026.01.23 | ₩243,033 | ₩247,019 | ₩232,065 | ₩237,857 | -2.13% | 94.2만 |
|---|
| 2026.01.22 | ₩245,360 | ₩247,835 | ₩234,085 | ₩240,104 | -2.14% | 49.4만 |
|---|
| 2026.01.21 | ₩236,746 | ₩244,999 | ₩228,668 | ₩242,324 | +2.36% | 56.3만 |
|---|
| 2026.01.20 | ₩230,406 | ₩242,083 | ₩230,059 | ₩233,710 | +1.43% | 58.5만 |
|---|
| 2026.01.16 | ₩235,115 | ₩239,248 | ₩229,778 | ₩237,335 | +0.94% | 58.7만 |
|---|
| 2026.01.15 | ₩227,210 | ₩236,011 | ₩226,795 | ₩233,269 | +2.67% | 52.7만 |
|---|
| 2026.01.14 | ₩223,652 | ₩228,587 | ₩219,171 | ₩223,357 | -0.13% | 46.4만 |
|---|
| 2026.01.13 | ₩216,389 | ₩227,116 | ₩216,389 | ₩223,652 | +3.36% | 54.2만 |
|---|
| 2026.01.12 | ₩204,672 | ₩217,098 | ₩202,652 | ₩215,359 | +5.22% | 58.1만 |
|---|
| 2026.01.09 | ₩201,489 | ₩206,785 | ₩198,787 | ₩205,194 | +1.84% | 46.2만 |
|---|
| 2026.01.08 | ₩205,140 | ₩205,140 | ₩195,911 | ₩199,429 | -2.78% | 54.3만 |
|---|
| 2026.01.07 | ₩207,253 | ₩208,858 | ₩200,017 | ₩205,180 | -1.00% | 47.7만 |
|---|
| 2026.01.06 | ₩204,057 | ₩209,554 | ₩192,607 | ₩207,253 | +1.57% | 84.6만 |
|---|
| 2026.01.05 | ₩220,321 | ₩221,900 | ₩201,087 | ₩205,046 | -6.93% | 87만 |
|---|
| 2026.01.02 | ₩205,849 | ₩213,700 | ₩205,234 | ₩213,058 | +3.50% | 46만 |
|---|
| 2025.12.31 | ₩203,348 | ₩204,913 | ₩200,646 | ₩200,726 | -1.29% | 56.4만 |
|---|
| 2025.12.30 | ₩206,451 | ₩207,909 | ₩203,094 | ₩203,348 | -1.50% | 46.6만 |
|---|
| 2025.12.29 | ₩203,950 | ₩206,906 | ₩201,890 | ₩205,662 | +0.84% | 33.8만 |
|---|
| 2025.12.26 | ₩206,758 | ₩207,106 | ₩203,923 | ₩206,437 | -0.16% | 31.9만 |
|---|
| 2025.12.24 | ₩204,953 | ₩209,126 | ₩203,843 | ₩206,009 | +0.52% | 19만 |
|---|
| 2025.12.23 | ₩202,385 | ₩208,671 | ₩202,385 | ₩206,210 | +1.89% | 36만 |
|---|
| 2025.12.22 | ₩206,290 | ₩207,026 | ₩202,398 | ₩204,498 | -0.87% | 61.4만 |
|---|
| 2025.12.19 | ₩193,931 | ₩203,936 | ₩193,704 | ₩202,666 | +4.50% | 140.9만 |
|---|
| 2025.12.18 | ₩194,787 | ₩197,008 | ₩190,668 | ₩193,931 | -0.44% | 66.8만 |
|---|
| 2025.12.17 | ₩199,589 | ₩201,609 | ₩188,608 | ₩191,096 | -4.26% | 102.3만 |
|---|
| 2025.12.16 | ₩209,059 | ₩212,015 | ₩192,808 | ₩196,406 | -6.05% | 93.9만 |
|---|
| 2025.12.15 | ₩217,044 | ₩219,679 | ₩209,233 | ₩211,560 | -2.53% | 65.9만 |
|---|
| 2025.12.12 | ₩235,436 | ₩235,569 | ₩213,620 | ₩214,851 | -8.74% | 111.2만 |
|---|
| 2025.12.11 | ₩224,428 | ₩236,746 | ₩218,944 | ₩236,251 | +5.27% | 69.7만 |
|---|
| 2025.12.10 | ₩218,342 | ₩227,384 | ₩216,683 | ₩226,300 | +3.64% | 50.7만 |
|---|
| 2025.12.09 | ₩210,330 | ₩220,549 | ₩210,330 | ₩219,719 | +4.46% | 48만 |
|---|
| 2025.12.08 | ₩218,489 | ₩223,451 | ₩212,550 | ₩215,292 | -1.46% | 93.8만 |
|---|
| 2025.12.05 | ₩216,068 | ₩218,021 | ₩209,514 | ₩211,453 | -2.14% | 38.9만 |
|---|
| 2025.12.04 | ₩210,784 | ₩218,422 | ₩208,885 | ₩215,025 | +2.01% | 54.5만 |
|---|
| 2025.12.03 | ₩206,718 | ₩211,199 | ₩202,264 | ₩210,611 | +1.88% | 36.1만 |
|---|
| 2025.12.02 | ₩207,267 | ₩212,523 | ₩204,873 | ₩206,183 | -0.52% | 45.5만 |
|---|
| 2025.12.01 | ₩207,374 | ₩207,976 | ₩202,050 | ₩203,254 | -1.99% | 45.6만 |
|---|
| 2025.11.28 | ₩209,714 | ₩211,707 | ₩206,959 | ₩208,885 | -0.40% | 25.7만 |
|---|
| 2025.11.26 | ₩209,674 | ₩214,342 | ₩207,882 | ₩208,109 | -0.75% | 74.8만 |
|---|
| 2025.11.25 | ₩204,953 | ₩207,681 | ₩199,295 | ₩206,411 | +0.71% | 63.5만 |
|---|
| 2025.11.24 | ₩196,433 | ₩206,785 | ₩193,945 | ₩205,595 | +4.66% | 86.8만 |
|---|
| 2025.11.21 | ₩193,209 | ₩198,332 | ₩190,801 | ₩196,459 | +1.68% | 97만 |
|---|
| 2025.11.20 | ₩217,780 | ₩218,382 | ₩190,935 | ₩193,209 | -11.28% | 120.7만 |
|---|
| 2025.11.19 | ₩208,818 | ₩220,067 | ₩207,788 | ₩208,123 | -0.33% | 63만 |
|---|
| 2025.11.18 | ₩209,848 | ₩213,179 | ₩208,230 | ₩209,260 | -0.28% | 44.2만 |
|---|
| 2025.11.17 | ₩212,630 | ₩218,609 | ₩210,183 | ₩212,510 | -0.06% | 64만 |
|---|
| 2025.11.14 | ₩199,402 | ₩217,606 | ₩197,449 | ₩214,503 | +7.57% | 76.8만 |
|---|
| 2025.11.13 | ₩224,294 | ₩228,734 | ₩201,355 | ₩206,705 | -7.84% | 108.2만 |
|---|
| 2025.11.12 | ₩228,387 | ₩231,744 | ₩225,029 | ₩227,116 | -0.56% | 88.7만 |
|---|
| 2025.11.11 | ₩229,791 | ₩232,453 | ₩224,735 | ₩226,273 | -1.53% | 53.9만 |
|---|
| 2025.11.10 | ₩232,506 | ₩236,572 | ₩229,510 | ₩233,309 | +0.35% | 49.4만 |
|---|
| 2025.11.07 | ₩225,056 | ₩232,734 | ₩220,696 | ₩227,798 | +1.22% | 76.8만 |
|---|
| 2025.11.06 | ₩237,054 | ₩237,923 | ₩226,394 | ₩230,741 | -2.66% | 93.2만 |
|---|
| 2025.11.05 | ₩216,696 | ₩238,606 | ₩212,684 | ₩237,763 | +9.72% | 130.2만 |
|---|
| 2025.11.04 | ₩200,633 | ₩224,294 | ₩194,828 | ₩218,796 | +9.05% | 211.2만 |
|---|
| 2025.11.03 | ₩184,676 | ₩189,263 | ₩182,509 | ₩187,712 | +1.64% | 122만 |
|---|
| 2025.10.31 | ₩181,251 | ₩184,970 | ₩179,218 | ₩183,311 | +1.14% | 57.1만 |
|---|
| 2025.10.30 | ₩184,475 | ₩187,230 | ₩180,329 | ₩181,211 | -1.77% | 38.5만 |
|---|
| 2025.10.29 | ₩180,422 | ₩187,257 | ₩178,242 | ₩184,702 | +2.37% | 50.7만 |
|---|
| 2025.10.28 | ₩182,656 | ₩183,231 | ₩177,841 | ₩180,422 | -1.22% | 37.1만 |
|---|
| 2025.10.27 | ₩183,539 | ₩184,127 | ₩178,068 | ₩180,516 | -1.65% | 59.3만 |
|---|
| 2025.10.24 | ₩182,790 | ₩182,790 | ₩178,924 | ₩178,924 | -2.11% | 50.3만 |
|---|
| 2025.10.23 | ₩170,792 | ₩179,686 | ₩168,973 | ₩177,613 | +3.99% | 39.1만 |
|---|
| 2025.10.22 | ₩173,721 | ₩174,069 | ₩166,431 | ₩170,176 | -2.04% | 68.2만 |
|---|
| 2025.10.21 | ₩174,644 | ₩177,225 | ₩172,517 | ₩173,480 | -0.67% | 64만 |
|---|
| 2025.10.20 | ₩175,446 | ₩178,242 | ₩174,189 | ₩177,453 | +1.14% | 58.5만 |
|---|
| 2025.10.17 | ₩174,323 | ₩177,961 | ₩171,273 | ₩172,878 | -0.83% | 57만 |
|---|
| 2025.10.16 | ₩177,105 | ₩183,244 | ₩177,105 | ₩178,055 | +0.54% | 163.4만 |
|---|
| 2025.10.15 | ₩170,538 | ₩176,543 | ₩168,839 | ₩176,476 | +3.48% | 68.6만 |
|---|
| 2025.10.14 | ₩165,121 | ₩170,404 | ₩163,061 | ₩167,876 | +1.67% | 40.7만 |
|---|
| 2025.10.13 | ₩168,678 | ₩168,999 | ₩165,201 | ₩167,662 | -0.60% | 41.1만 |
|---|
| 2025.10.10 | ₩174,363 | ₩174,657 | ₩163,663 | ₩164,131 | -5.87% | 54.7만 |
|---|