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 | ₩286,531 | ₩293,230 | ₩277,498 | ₩290,214 | +1.29% | 55.9만 |
| 2026.10.08 | ₩287,519 | ₩290,895 | ₩276,804 | ₩280,860 | -2.32% | 45.4만 |
| 2026.10.07 | ₩295,752 | ₩296,806 | ₩286,972 | ₩292,776 | -1.01% | 43.3만 |
| 2026.10.06 | ₩304,199 | ₩306,120 | ₩299,181 | ₩304,332 | +0.04% | 50.5만 |
| 2026.10.05 | ₩306,894 | ₩307,655 | ₩300,222 | ₩300,342 | -2.13% | 63.9만 |
| 2026.10.02 | ₩304,973 | ₩306,107 | ₩298,394 | ₩305,626 | +0.21% | 65.5만 |
| 2026.10.01 | ₩288,987 | ₩299,341 | ₩281,941 | ₩296,179 | +2.49% | 54만 |
| 2026.09.30 | ₩298,367 | ₩298,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩286,772 |
| -3.89% |
| 89.8만 |
| 2026.09.29 | ₩298,487 | ₩299,768 | ₩291,549 | ₩297,206 | -0.43% | 56.2만 |
|---|
| 2026.09.28 | ₩299,462 | ₩302,330 | ₩288,746 | ₩293,644 | -1.94% | 43.1만 |
|---|
| 2026.09.25 | ₩301,436 | ₩310,243 | ₩298,941 | ₩299,929 | -0.50% | 73.9만 |
|---|
| 2026.09.24 | ₩289,667 | ₩301,370 | ₩287,933 | ₩296,072 | +2.21% | 56.6만 |
|---|
| 2026.09.23 | ₩288,119 | ₩299,768 | ₩284,890 | ₩296,086 | +2.76% | 88.5만 |
|---|
| 2026.09.22 | ₩278,845 | ₩289,133 | ₩276,537 | ₩287,919 | +3.25% | 64.9만 |
|---|
| 2026.09.21 | ₩268,597 | ₩280,460 | ₩259,857 | ₩279,513 | +4.06% | 77.2만 |
|---|
| 2026.09.18 | ₩263,887 | ₩267,423 | ₩260,631 | ₩266,289 | +0.91% | 89.5만 |
|---|
| 2026.09.17 | ₩267,490 | ₩270,252 | ₩261,018 | ₩261,619 | -2.19% | 66만 |
|---|
| 2026.09.16 | ₩259,991 | ₩267,156 | ₩257,802 | ₩261,205 | +0.47% | 44.6만 |
|---|
| 2026.09.15 | ₩264,634 | ₩268,210 | ₩252,972 | ₩255,681 | -3.38% | 42.2만 |
|---|
| 2026.09.14 | ₩275,549 | ₩275,549 | ₩261,298 | ₩261,592 | -5.07% | 53.6만 |
|---|
| 2026.09.11 | ₩276,003 | ₩292,416 | ₩274,495 | ₩288,226 | +4.43% | 47.3만 |
|---|
| 2026.09.10 | ₩269,038 | ₩277,084 | ₩260,418 | ₩271,293 | +0.84% | 31만 |
|---|
| 2026.09.09 | ₩273,948 | ₩277,551 | ₩270,372 | ₩275,082 | +0.41% | 37.8만 |
|---|
| 2026.09.08 | ₩266,676 | ₩280,660 | ₩265,208 | ₩274,095 | +2.78% | 59.7만 |
|---|
| 2026.09.04 | ₩262,873 | ₩267,063 | ₩259,817 | ₩264,834 | +0.75% | 33만 |
|---|
| 2026.09.03 | ₩247,955 | ₩261,952 | ₩246,767 | ₩261,125 | +5.31% | 58.7만 |
|---|
| 2026.09.02 | ₩250,557 | ₩254,186 | ₩243,484 | ₩250,423 | -0.05% | 50.5만 |
|---|
| 2026.09.01 | ₩259,177 | ₩260,444 | ₩249,382 | ₩249,929 | -3.57% | 82.8만 |
|---|
| 2026.08.31 | ₩259,991 | ₩263,527 | ₩257,255 | ₩262,499 | +0.96% | 85만 |
|---|
| 2026.08.28 | ₩270,465 | ₩270,586 | ₩258,283 | ₩258,883 | -4.28% | 67.3만 |
|---|
| 2026.08.27 | ₩266,262 | ₩276,257 | ₩264,207 | ₩271,346 | +1.91% | 78.8만 |
|---|
| 2026.08.26 | ₩255,400 | ₩268,010 | ₩255,400 | ₩265,061 | +3.78% | 81.3만 |
|---|
| 2026.08.25 | ₩254,213 | ₩257,535 | ₩249,916 | ₩255,013 | +0.31% | 46.5만 |
|---|
| 2026.08.24 | ₩247,394 | ₩249,903 | ₩241,523 | ₩247,407 | +0.01% | 51만 |
|---|
| 2026.08.21 | ₩257,789 | ₩257,789 | ₩246,847 | ₩252,051 | -2.23% | 42.1만 |
|---|
| 2026.08.20 | ₩259,750 | ₩263,660 | ₩253,906 | ₩254,493 | -2.02% | 82.9만 |
|---|
| 2026.08.19 | ₩267,957 | ₩268,130 | ₩250,863 | ₩259,577 | -3.13% | 73.5만 |
|---|
| 2026.08.18 | ₩276,337 | ₩279,099 | ₩263,206 | ₩264,581 | -4.25% | 57.4만 |
|---|
| 2026.08.17 | ₩284,890 | ₩290,655 | ₩282,889 | ₩289,600 | +1.65% | 41만 |
|---|
| 2026.08.14 | ₩276,217 | ₩281,714 | ₩273,548 | ₩281,341 | +1.86% | 32.6만 |
|---|
| 2026.08.13 | ₩278,739 | ₩284,330 | ₩274,148 | ₩275,630 | -1.12% | 62.6만 |
|---|
| 2026.08.12 | ₩281,514 | ₩288,666 | ₩278,405 | ₩278,752 | -0.98% | 52만 |
|---|
| 2026.08.11 | ₩268,517 | ₩275,763 | ₩267,170 | ₩270,546 | +0.76% | 51.3만 |
|---|
| 2026.08.10 | ₩270,519 | ₩277,031 | ₩264,234 | ₩265,742 | -1.77% | 67.3만 |
|---|
| 2026.08.07 | ₩279,633 | ₩280,527 | ₩266,089 | ₩270,519 | -3.26% | 42.4만 |
|---|
| 2026.08.06 | ₩263,714 | ₩276,924 | ₩257,042 | ₩274,429 | +4.06% | 111.7만 |
|---|
| 2026.08.05 | ₩272,067 | ₩279,526 | ₩265,261 | ₩265,768 | -2.31% | 60.7만 |
|---|
| 2026.08.04 | ₩269,758 | ₩280,273 | ₩266,089 | ₩276,830 | +2.62% | 78.2만 |
|---|
| 2026.08.03 | ₩241,563 | ₩259,510 | ₩233,517 | ₩257,842 | +6.74% | 77.7만 |
|---|
| 2026.07.31 | ₩253,492 | ₩266,876 | ₩246,914 | ₩247,608 | -2.32% | 118만 |
|---|
| 2026.07.30 | ₩230,141 | ₩249,169 | ₩229,553 | ₩244,832 | +6.38% | 149만 |
|---|
| 2026.07.29 | ₩228,713 | ₩234,264 | ₩218,291 | ₩218,638 | -4.40% | 115.8만 |
|---|
| 2026.07.28 | ₩245,739 | ₩246,513 | ₩216,717 | ₩230,087 | -6.37% | 203.8만 |
|---|
| 2026.07.27 | ₩280,540 | ₩285,451 | ₩265,221 | ₩278,752 | -0.64% | 125.7만 |
|---|
| 2026.07.24 | ₩290,014 | ₩298,087 | ₩274,602 | ₩278,125 | -4.10% | 81.1만 |
|---|
| 2026.07.23 | ₩286,091 | ₩294,004 | ₩282,969 | ₩291,642 | +1.94% | 63.6만 |
|---|
| 2026.07.22 | ₩284,303 | ₩298,247 | ₩284,236 | ₩290,041 | +2.02% | 65.9만 |
|---|
| 2026.07.21 | ₩279,619 | ₩294,431 | ₩277,418 | ₩292,776 | +4.71% | 67.1만 |
|---|
| 2026.07.20 | ₩267,036 | ₩279,286 | ₩267,036 | ₩269,371 | +0.87% | 80.4만 |
|---|
| 2026.07.17 | ₩256,068 | ₩270,385 | ₩250,196 | ₩263,193 | +2.78% | 66.2만 |
|---|
| 2026.07.16 | ₩270,079 | ₩273,548 | ₩262,406 | ₩264,274 | -2.15% | 68.2만 |
|---|
| 2026.07.15 | ₩280,593 | ₩280,593 | ₩268,731 | ₩276,657 | -1.40% | 72.9만 |
|---|
| 2026.07.14 | ₩280,020 | ₩282,422 | ₩272,214 | ₩277,004 | -1.08% | 38.2만 |
|---|
| 2026.07.13 | ₩274,375 | ₩276,337 | ₩266,489 | ₩269,278 | -1.86% | 59.8만 |
|---|
| 2026.07.10 | ₩280,100 | ₩284,130 | ₩277,431 | ₩278,605 | -0.53% | 36.6만 |
|---|
| 2026.07.09 | ₩290,548 | ₩294,858 | ₩282,488 | ₩284,063 | -2.23% | 64.1만 |
|---|
| 2026.07.08 | ₩269,998 | ₩280,220 | ₩266,155 | ₩279,633 | +3.57% | 78.3만 |
|---|
| 2026.07.07 | ₩282,715 | ₩282,715 | ₩266,876 | ₩274,549 | -2.89% | 77.3만 |
|---|
| 2026.07.06 | ₩294,458 | ₩308,735 | ₩287,412 | ₩290,374 | -1.39% | 104.1만 |
|---|
| 2026.07.02 | ₩328,778 | ₩328,778 | ₩289,120 | ₩293,257 | -10.80% | 109.5만 |
|---|
| 2026.07.01 | ₩328,004 | ₩333,955 | ₩320,358 | ₩328,778 | +0.24% | 65.9만 |
|---|
| 2026.06.30 | ₩320,918 | ₩340,013 | ₩319,571 | ₩337,705 | +5.23% | 66.8만 |
|---|
| 2026.06.29 | ₩315,634 | ₩321,439 | ₩303,945 | ₩320,798 | +1.64% | 63.8만 |
|---|
| 2026.06.26 | ₩327,991 | ₩331,313 | ₩311,111 | ₩315,648 | -3.76% | 828.2만 |
|---|
| 2026.06.25 | ₩339,133 | ₩343,589 | ₩328,925 | ₩338,345 | -0.23% | 63만 |
|---|
| 2026.06.24 | ₩328,538 | ₩347,152 | ₩324,254 | ₩332,007 | +1.06% | 90.2만 |
|---|
| 2026.06.23 | ₩324,254 | ₩337,265 | ₩319,677 | ₩329,645 | +1.66% | 82.3만 |
|---|
| 2026.06.22 | ₩330,526 | ₩339,666 | ₩324,281 | ₩338,199 | +2.32% | 110.8만 |
|---|
| 2026.06.18 | ₩333,035 | ₩340,267 | ₩315,901 | ₩322,239 | -3.24% | 1043.9만 |
|---|
| 2026.06.17 | ₩340,187 | ₩342,936 | ₩319,571 | ₩323,947 | -4.77% | 91.6만 |
|---|
| 2026.06.16 | ₩349,995 | ₩349,995 | ₩331,433 | ₩332,327 | -5.05% | 69.7만 |
|---|
| 2026.06.15 | ₩357,814 | ₩359,669 | ₩345,364 | ₩346,699 | -3.11% | 60.1만 |
|---|
| 2026.06.12 | ₩329,565 | ₩342,188 | ₩326,256 | ₩340,534 | +3.33% | 59.2만 |
|---|
| 2026.06.11 | ₩314,914 | ₩331,754 | ₩311,097 | ₩329,565 | +4.65% | 51.5만 |
|---|
| 2026.06.10 | ₩316,835 | ₩331,580 | ₩306,907 | ₩308,669 | -2.58% | 68.9만 |
|---|
| 2026.06.09 | ₩345,378 | ₩347,713 | ₩305,653 | ₩323,400 | -6.36% | 91.1만 |
|---|
| 2026.06.08 | ₩349,608 | ₩349,608 | ₩331,900 | ₩336,197 | -3.84% | 87.4만 |
|---|
| 2026.06.05 | ₩360,016 | ₩361,577 | ₩335,797 | ₩336,371 | -6.57% | 61만 |
|---|
| 2026.06.04 | ₩362,418 | ₩380,752 | ₩358,788 | ₩373,800 | +3.14% | 65.8만 |
|---|
| 2026.06.03 | ₩372,185 | ₩385,209 | ₩366,207 | ₩377,256 | +1.36% | 98.2만 |
|---|
| 2026.06.02 | ₩357,334 | ₩372,599 | ₩355,973 | ₩371,438 | +3.95% | 55.5만 |
|---|
| 2026.06.01 | ₩343,509 | ₩359,776 | ₩339,199 | ₩353,451 | +2.89% | 82만 |
|---|
| 2026.05.29 | ₩354,011 | ₩358,681 | ₩341,695 | ₩346,579 | -2.10% | 163.5만 |
|---|
| 2026.05.28 | ₩349,074 | ₩360,936 | ₩337,038 | ₩351,249 | +0.62% | 92.6만 |
|---|
| 2026.05.27 | ₩355,279 | ₩355,279 | ₩333,595 | ₩349,367 | -1.66% | 73.9만 |
|---|
| 2026.05.26 | ₩342,469 | ₩350,648 | ₩329,592 | ₩346,899 | +1.29% | 88.4만 |
|---|
| 2026.05.22 | ₩317,582 | ₩329,218 | ₩316,248 | ₩328,845 | +3.55% | 78.1만 |
|---|
| 2026.05.21 | ₩302,904 | ₩314,914 | ₩301,183 | ₩312,725 | +3.24% | 83.7만 |
|---|
| 2026.05.20 | ₩303,958 | ₩317,356 | ₩302,104 | ₩308,482 | +1.49% | 77.1만 |
|---|
| 2026.05.19 | ₩299,408 | ₩303,825 | ₩284,850 | ₩299,835 | +0.14% | 85.1만 |
|---|
| 2026.05.18 | ₩315,874 | ₩315,874 | ₩293,817 | ₩300,422 | -4.89% | 64.5만 |
|---|
| 2026.05.15 | ₩313,286 | ₩318,703 | ₩304,772 | ₩314,033 | +0.24% | 85.5만 |
|---|
| 2026.05.14 | ₩320,425 | ₩325,869 | ₩312,725 | ₩322,973 | +0.80% | 84.6만 |
|---|
| 2026.05.13 | ₩322,319 | ₩325,589 | ₩312,512 | ₩318,410 | -1.21% | 68.9만 |
|---|
| 2026.05.12 | ₩322,640 | ₩322,867 | ₩301,557 | ₩314,700 | -2.46% | 83.2만 |
|---|
| 2026.05.11 | ₩326,082 | ₩338,225 | ₩324,468 | ₩327,510 | +0.44% | 77.8만 |
|---|
| 2026.05.08 | ₩320,918 | ₩340,560 | ₩315,274 | ₩331,393 | +3.26% | 113.9만 |
|---|
| 2026.05.07 | ₩319,744 | ₩321,999 | ₩306,907 | ₩316,368 | -1.06% | 119.4만 |
|---|
| 2026.05.06 | ₩306,907 | ₩318,583 | ₩293,657 | ₩318,316 | +3.72% | 146.8만 |
|---|
| 2026.05.05 | ₩293,537 | ₩302,904 | ₩290,254 | ₩296,086 | +0.87% | 66.6만 |
|---|
| 2026.05.04 | ₩300,236 | ₩300,302 | ₩279,553 | ₩288,947 | -3.76% | 68.8만 |
|---|
| 2026.05.01 | ₩292,389 | ₩305,573 | ₩288,506 | ₩297,927 | +1.89% | 81만 |
|---|
| 2026.04.30 | ₩285,277 | ₩291,869 | ₩274,762 | ₩290,655 | +1.89% | 119.1만 |
|---|
| 2026.04.29 | ₩290,454 | ₩292,283 | ₩273,641 | ₩278,445 | -4.13% | 154.6만 |
|---|
| 2026.04.28 | ₩273,521 | ₩307,655 | ₩269,545 | ₩287,506 | +5.11% | 323.4만 |
|---|
| 2026.04.27 | ₩263,714 | ₩263,714 | ₩244,312 | ₩250,970 | -4.83% | 192.2만 |
|---|
| 2026.04.24 | ₩245,526 | ₩258,243 | ₩239,521 | ₩256,414 | +4.43% | 124.8만 |
|---|
| 2026.04.23 | ₩234,851 | ₩241,483 | ₩231,702 | ₩240,215 | +2.28% | 55.1만 |
|---|
| 2026.04.22 | ₩234,371 | ₩236,559 | ₩229,954 | ₩235,118 | +0.32% | 62.1만 |
|---|
| 2026.04.21 | ₩234,344 | ₩238,694 | ₩230,141 | ₩232,262 | -0.89% | 66만 |
|---|
| 2026.04.20 | ₩232,182 | ₩239,268 | ₩230,181 | ₩234,130 | +0.84% | 76.1만 |
|---|
| 2026.04.17 | ₩229,246 | ₩235,465 | ₩228,179 | ₩232,302 | +1.33% | 104.2만 |
|---|
| 2026.04.16 | ₩204,667 | ₩229,980 | ₩203,279 | ₩225,470 | +10.16% | 132.1만 |
|---|
| 2026.04.15 | ₩205,401 | ₩207,176 | ₩201,958 | ₩205,908 | +0.25% | 43.1만 |
|---|
| 2026.04.14 | ₩206,829 | ₩208,884 | ₩201,905 | ₩206,122 | -0.34% | 40.3만 |
|---|
| 2026.04.13 | ₩196,007 | ₩205,241 | ₩194,953 | ₩204,827 | +4.50% | 45.1만 |
|---|
| 2026.04.10 | ₩191,977 | ₩198,089 | ₩189,282 | ₩197,168 | +2.70% | 39.5만 |
|---|
| 2026.04.09 | ₩185,519 | ₩192,217 | ₩184,838 | ₩189,268 | +2.02% | 54.6만 |
|---|
| 2026.04.08 | ₩184,732 | ₩188,815 | ₩182,650 | ₩186,613 | +1.02% | 57.8만 |
|---|
| 2026.04.07 | ₩171,962 | ₩177,312 | ₩170,000 | ₩175,898 | +2.29% | 44.9만 |
|---|
| 2026.04.06 | ₩175,217 | ₩176,378 | ₩171,561 | ₩172,522 | -1.54% | 31.9만 |
|---|
| 2026.04.02 | ₩167,051 | ₩175,845 | ₩166,651 | ₩173,750 | +4.01% | 34만 |
|---|
| 2026.04.01 | ₩175,284 | ₩178,287 | ₩172,695 | ₩173,710 | -0.90% | 62.1만 |
|---|
| 2026.03.31 | ₩170,547 | ₩173,283 | ₩165,597 | ₩172,989 | +1.43% | 102.7만 |
|---|
| 2026.03.30 | ₩178,367 | ₩178,367 | ₩163,021 | ₩165,503 | -7.21% | 54.2만 |
|---|
| 2026.03.27 | ₩171,748 | ₩177,473 | ₩171,748 | ₩174,670 | +1.70% | 40.2만 |
|---|
| 2026.03.26 | ₩181,249 | ₩181,396 | ₩174,524 | ₩174,764 | -3.58% | 57.9만 |
|---|
| 2026.03.25 | ₩182,823 | ₩185,065 | ₩179,047 | ₩184,892 | +1.13% | 48.3만 |
|---|
| 2026.03.24 | ₩173,736 | ₩181,476 | ₩172,776 | ₩179,874 | +3.53% | 54.3만 |
|---|
| 2026.03.23 | ₩171,281 | ₩178,687 | ₩169,239 | ₩175,324 | +2.36% | 55.4만 |
|---|
| 2026.03.20 | ₩172,095 | ₩172,095 | ₩162,728 | ₩163,942 | -4.74% | 160.3만 |
|---|
| 2026.03.19 | ₩163,982 | ₩175,524 | ₩162,394 | ₩173,776 | +5.97% | 40.3만 |
|---|
| 2026.03.18 | ₩167,558 | ₩170,507 | ₩164,596 | ₩166,838 | -0.43% | 65.8만 |
|---|
| 2026.03.17 | ₩166,250 | ₩169,293 | ₩164,009 | ₩166,944 | +0.42% | 54.5만 |
|---|
| 2026.03.16 | ₩166,637 | ₩171,801 | ₩157,590 | ₩165,049 | -0.95% | 135.2만 |
|---|
| 2026.03.13 | ₩170,320 | ₩176,805 | ₩163,875 | ₩167,064 | -1.91% | 89.3만 |
|---|
| 2026.03.12 | ₩164,983 | ₩171,468 | ₩162,995 | ₩168,599 | +2.19% | 70.4만 |
|---|
| 2026.03.11 | ₩165,103 | ₩171,775 | ₩164,582 | ₩169,306 | +2.55% | 65만 |
|---|
| 2026.03.10 | ₩167,678 | ₩171,735 | ₩165,116 | ₩165,743 | -1.15% | 60.4만 |
|---|
| 2026.03.09 | ₩159,312 | ₩167,398 | ₩158,004 | ₩167,091 | +4.88% | 66.3만 |
|---|
| 2026.03.06 | ₩166,904 | ₩171,027 | ₩163,795 | ₩164,129 | -1.66% | 64.9만 |
|---|
| 2026.03.05 | ₩183,064 | ₩188,014 | ₩169,520 | ₩173,856 | -5.03% | 108.2만 |
|---|
| 2026.03.04 | ₩188,841 | ₩191,617 | ₩185,252 | ₩186,213 | -1.39% | 57.1만 |
|---|
| 2026.03.03 | ₩180,502 | ₩189,976 | ₩175,404 | ₩184,104 | +2.00% | 97.3만 |
|---|
| 2026.03.02 | ₩201,798 | ₩202,652 | ₩187,160 | ₩189,882 | -5.90% | 142만 |
|---|
| 2026.02.27 | ₩211,099 | ₩213,834 | ₩204,240 | ₩207,176 | -1.86% | 92.5만 |
|---|
| 2026.02.26 | ₩215,556 | ₩216,530 | ₩202,986 | ₩215,409 | -0.07% | 65.7만 |
|---|
| 2026.02.25 | ₩212,513 | ₩219,946 | ₩211,299 | ₩215,262 | +1.29% | 67.2만 |
|---|
| 2026.02.24 | ₩213,167 | ₩221,387 | ₩210,579 | ₩211,059 | -0.99% | 119.8만 |
|---|
| 2026.02.23 | ₩198,329 | ₩200,424 | ₩194,166 | ₩197,315 | -0.51% | 33.4만 |
|---|
| 2026.02.20 | ₩197,088 | ₩206,349 | ₩196,834 | ₩199,316 | +1.13% | 43.6만 |
|---|
| 2026.02.19 | ₩195,527 | ₩198,462 | ₩193,512 | ₩197,622 | +1.07% | 42.2만 |
|---|
| 2026.02.18 | ₩195,754 | ₩203,586 | ₩194,713 | ₩197,261 | +0.77% | 53만 |
|---|
| 2026.02.17 | ₩193,285 | ₩198,276 | ₩189,509 | ₩195,754 | +1.28% | 53.5만 |
|---|
| 2026.02.13 | ₩188,668 | ₩198,943 | ₩186,840 | ₩194,566 | +3.13% | 59.9만 |
|---|
| 2026.02.12 | ₩202,706 | ₩203,386 | ₩188,241 | ₩188,535 | -6.99% | 74.7만 |
|---|
| 2026.02.11 | ₩203,960 | ₩205,508 | ₩195,407 | ₩199,276 | -2.30% | 51.6만 |
|---|
| 2026.02.10 | ₩201,251 | ₩204,000 | ₩198,289 | ₩199,743 | -0.75% | 56.5만 |
|---|
| 2026.02.09 | ₩200,184 | ₩204,507 | ₩194,806 | ₩201,251 | +0.53% | 81.3만 |
|---|
| 2026.02.06 | ₩196,194 | ₩202,425 | ₩192,498 | ₩199,877 | +1.88% | 110.1만 |
|---|
| 2026.02.05 | ₩189,776 | ₩199,290 | ₩187,827 | ₩189,936 | +0.08% | 124.9만 |
|---|
| 2026.02.04 | ₩205,495 | ₩206,589 | ₩190,429 | ₩194,406 | -5.40% | 142.6만 |
|---|
| 2026.02.03 | ₩204,507 | ₩208,163 | ₩198,062 | ₩206,362 | +0.91% | 78.8만 |
|---|
| 2026.02.02 | ₩188,761 | ₩205,868 | ₩188,148 | ₩200,784 | +6.37% | 106.1만 |
|---|
| 2026.01.30 | ₩197,115 | ₩204,827 | ₩182,823 | ₩189,055 | -4.09% | 205.3만 |
|---|
| 2026.01.29 | ₩202,732 | ₩207,496 | ₩198,542 | ₩206,068 | +1.65% | 132.6만 |
|---|
| 2026.01.28 | ₩193,498 | ₩206,695 | ₩193,485 | ₩203,693 | +5.27% | 181.5만 |
|---|
| 2026.01.27 | ₩209,458 | ₩213,100 | ₩189,482 | ₩191,070 | -8.78% | 369.9만 |
|---|
| 2026.01.26 | ₩237,520 | ₩244,792 | ₩233,730 | ₩243,578 | +2.55% | 121.9만 |
|---|
| 2026.01.23 | ₩242,457 | ₩246,433 | ₩231,515 | ₩237,293 | -2.13% | 94.2만 |
|---|
| 2026.01.22 | ₩244,779 | ₩247,247 | ₩233,530 | ₩239,535 | -2.14% | 49.4만 |
|---|
| 2026.01.21 | ₩236,185 | ₩244,418 | ₩228,126 | ₩241,750 | +2.36% | 56.3만 |
|---|
| 2026.01.20 | ₩229,860 | ₩241,509 | ₩229,513 | ₩233,156 | +1.43% | 58.5만 |
|---|
| 2026.01.16 | ₩234,557 | ₩238,681 | ₩229,233 | ₩236,772 | +0.94% | 58.7만 |
|---|
| 2026.01.15 | ₩226,671 | ₩235,451 | ₩226,257 | ₩232,716 | +2.67% | 52.7만 |
|---|
| 2026.01.14 | ₩223,122 | ₩228,046 | ₩218,652 | ₩222,828 | -0.13% | 46.4만 |
|---|
| 2026.01.13 | ₩215,876 | ₩226,578 | ₩215,876 | ₩223,122 | +3.36% | 54.2만 |
|---|
| 2026.01.12 | ₩204,187 | ₩216,583 | ₩202,172 | ₩214,849 | +5.22% | 58.1만 |
|---|
| 2026.01.09 | ₩201,011 | ₩206,295 | ₩198,316 | ₩204,707 | +1.84% | 46.2만 |
|---|
| 2026.01.08 | ₩204,654 | ₩204,654 | ₩195,447 | ₩198,956 | -2.78% | 54.3만 |
|---|
| 2026.01.07 | ₩206,762 | ₩208,363 | ₩199,543 | ₩204,694 | -1.00% | 47.7만 |
|---|
| 2026.01.06 | ₩203,573 | ₩209,057 | ₩192,151 | ₩206,762 | +1.57% | 84.6만 |
|---|
| 2026.01.05 | ₩219,799 | ₩221,374 | ₩200,611 | ₩204,560 | -6.93% | 87만 |
|---|
| 2026.01.02 | ₩205,361 | ₩213,194 | ₩204,747 | ₩212,553 | +3.50% | 46만 |
|---|
| 2025.12.31 | ₩202,866 | ₩204,427 | ₩200,170 | ₩200,250 | -1.29% | 56.4만 |
|---|
| 2025.12.30 | ₩205,962 | ₩207,416 | ₩202,612 | ₩202,866 | -1.50% | 46.6만 |
|---|
| 2025.12.29 | ₩203,466 | ₩206,415 | ₩201,411 | ₩205,174 | +0.84% | 33.8만 |
|---|
| 2025.12.26 | ₩206,268 | ₩206,615 | ₩203,440 | ₩205,948 | -0.16% | 31.9만 |
|---|
| 2025.12.24 | ₩204,467 | ₩208,630 | ₩203,360 | ₩205,521 | +0.52% | 19만 |
|---|
| 2025.12.23 | ₩201,905 | ₩208,177 | ₩201,905 | ₩205,721 | +1.89% | 36만 |
|---|
| 2025.12.22 | ₩205,801 | ₩206,535 | ₩201,918 | ₩204,013 | -0.87% | 61.4만 |
|---|
| 2025.12.19 | ₩193,472 | ₩203,453 | ₩193,245 | ₩202,185 | +4.50% | 140.9만 |
|---|
| 2025.12.18 | ₩194,326 | ₩196,541 | ₩190,216 | ₩193,472 | -0.44% | 66.8만 |
|---|
| 2025.12.17 | ₩199,116 | ₩201,131 | ₩188,161 | ₩190,643 | -4.26% | 102.3만 |
|---|
| 2025.12.16 | ₩208,564 | ₩211,513 | ₩192,351 | ₩195,940 | -6.05% | 93.9만 |
|---|
| 2025.12.15 | ₩216,530 | ₩219,159 | ₩208,737 | ₩211,059 | -2.53% | 65.9만 |
|---|
| 2025.12.12 | ₩234,878 | ₩235,011 | ₩213,114 | ₩214,341 | -8.74% | 111.2만 |
|---|
| 2025.12.11 | ₩223,896 | ₩236,185 | ₩218,425 | ₩235,692 | +5.27% | 69.7만 |
|---|
| 2025.12.10 | ₩217,824 | ₩226,845 | ₩216,170 | ₩225,764 | +3.64% | 50.7만 |
|---|
| 2025.12.09 | ₩209,831 | ₩220,026 | ₩209,831 | ₩219,199 | +4.46% | 48만 |
|---|
| 2025.12.08 | ₩217,971 | ₩222,922 | ₩212,046 | ₩214,782 | -1.46% | 93.8만 |
|---|
| 2025.12.05 | ₩215,556 | ₩217,504 | ₩209,017 | ₩210,952 | -2.14% | 38.9만 |
|---|
| 2025.12.04 | ₩210,285 | ₩217,904 | ₩208,390 | ₩214,515 | +2.01% | 54.5만 |
|---|
| 2025.12.03 | ₩206,228 | ₩210,699 | ₩201,785 | ₩210,111 | +1.88% | 36.1만 |
|---|
| 2025.12.02 | ₩206,776 | ₩212,020 | ₩204,387 | ₩205,695 | -0.52% | 45.5만 |
|---|
| 2025.12.01 | ₩206,882 | ₩207,483 | ₩201,571 | ₩202,772 | -1.99% | 45.6만 |
|---|
| 2025.11.28 | ₩209,217 | ₩211,206 | ₩206,469 | ₩208,390 | -0.40% | 25.7만 |
|---|
| 2025.11.26 | ₩209,177 | ₩213,834 | ₩207,389 | ₩207,616 | -0.75% | 74.8만 |
|---|
| 2025.11.25 | ₩204,467 | ₩207,189 | ₩198,823 | ₩205,922 | +0.71% | 63.5만 |
|---|
| 2025.11.24 | ₩195,967 | ₩206,295 | ₩193,485 | ₩205,108 | +4.66% | 86.8만 |
|---|
| 2025.11.21 | ₩192,751 | ₩197,862 | ₩190,349 | ₩195,994 | +1.68% | 97만 |
|---|
| 2025.11.20 | ₩217,264 | ₩217,864 | ₩190,483 | ₩192,751 | -11.28% | 120.7만 |
|---|
| 2025.11.19 | ₩208,323 | ₩219,546 | ₩207,296 | ₩207,630 | -0.33% | 63만 |
|---|
| 2025.11.18 | ₩209,351 | ₩212,673 | ₩207,736 | ₩208,764 | -0.28% | 44.2만 |
|---|
| 2025.11.17 | ₩212,126 | ₩218,091 | ₩209,684 | ₩212,006 | -0.06% | 64만 |
|---|
| 2025.11.14 | ₩198,929 | ₩217,090 | ₩196,981 | ₩213,995 | +7.57% | 76.8만 |
|---|
| 2025.11.13 | ₩223,762 | ₩228,192 | ₩200,878 | ₩206,215 | -7.84% | 108.2만 |
|---|
| 2025.11.12 | ₩227,845 | ₩231,195 | ₩224,496 | ₩226,578 | -0.56% | 88.7만 |
|---|
| 2025.11.11 | ₩229,246 | ₩231,902 | ₩224,203 | ₩225,737 | -1.53% | 53.9만 |
|---|
| 2025.11.10 | ₩231,955 | ₩236,012 | ₩228,966 | ₩232,756 | +0.35% | 49.4만 |
|---|
| 2025.11.07 | ₩224,523 | ₩232,182 | ₩220,173 | ₩227,258 | +1.22% | 76.8만 |
|---|
| 2025.11.06 | ₩236,492 | ₩237,360 | ₩225,857 | ₩230,194 | -2.66% | 93.2만 |
|---|
| 2025.11.05 | ₩216,183 | ₩238,040 | ₩212,180 | ₩237,199 | +9.72% | 130.2만 |
|---|
| 2025.11.04 | ₩200,157 | ₩223,762 | ₩194,366 | ₩218,278 | +9.05% | 211.2만 |
|---|
| 2025.11.03 | ₩184,238 | ₩188,815 | ₩182,076 | ₩187,267 | +1.64% | 122만 |
|---|
| 2025.10.31 | ₩180,822 | ₩184,531 | ₩178,794 | ₩182,877 | +1.14% | 57.1만 |
|---|
| 2025.10.30 | ₩184,038 | ₩186,787 | ₩179,901 | ₩180,782 | -1.77% | 38.5만 |
|---|
| 2025.10.29 | ₩179,995 | ₩186,813 | ₩177,819 | ₩184,265 | +2.37% | 50.7만 |
|---|
| 2025.10.28 | ₩182,223 | ₩182,797 | ₩177,419 | ₩179,995 | -1.22% | 37.1만 |
|---|
| 2025.10.27 | ₩183,104 | ₩183,691 | ₩177,646 | ₩180,088 | -1.65% | 59.3만 |
|---|
| 2025.10.24 | ₩182,356 | ₩182,356 | ₩178,500 | ₩178,500 | -2.11% | 50.3만 |
|---|
| 2025.10.23 | ₩170,387 | ₩179,261 | ₩168,572 | ₩177,192 | +3.99% | 39.1만 |
|---|
| 2025.10.22 | ₩173,309 | ₩173,656 | ₩166,037 | ₩169,773 | -2.04% | 68.2만 |
|---|
| 2025.10.21 | ₩174,230 | ₩176,805 | ₩172,108 | ₩173,069 | -0.67% | 64만 |
|---|
| 2025.10.20 | ₩175,031 | ₩177,819 | ₩173,776 | ₩177,032 | +1.14% | 58.5만 |
|---|
| 2025.10.17 | ₩173,910 | ₩177,539 | ₩170,867 | ₩172,469 | -0.83% | 57만 |
|---|
| 2025.10.16 | ₩176,685 | ₩182,810 | ₩176,685 | ₩177,633 | +0.54% | 163.4만 |
|---|
| 2025.10.15 | ₩170,133 | ₩176,125 | ₩168,439 | ₩176,058 | +3.48% | 68.6만 |
|---|
| 2025.10.14 | ₩164,729 | ₩170,000 | ₩162,674 | ₩167,478 | +1.67% | 40.7만 |
|---|
| 2025.10.13 | ₩168,279 | ₩168,599 | ₩164,809 | ₩167,265 | -0.60% | 41.1만 |
|---|
| 2025.10.10 | ₩173,950 | ₩174,243 | ₩163,275 | ₩163,742 | -5.87% | 54.7만 |
|---|