시장 데이터를 불러오는 중
전체 종목
샌디스크 과거 주가
Sandisk Corporation - Common Stock When-Issued · SNDK · NASDAQ
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sandisk Corporation - Common Stock When-Issued · SNDK · NASDAQ
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,190,132 | ₩2,196,327 | ₩2,112,843 | ₩2,121,062 | -3.15% | 557.7만 |
| 2026.10.07 | — | — | — | ₩2,234,623 | — | — |
| 2026.10.06 | ₩2,279,530 | ₩2,301,655 | ₩2,212,485 | ₩2,226,511 | -2.33% | 651.4만 |
| 2026.10.05 | ₩2,313,053 | ₩2,337,511 | ₩2,254,053 | ₩2,285,108 | -1.21% | 650.3만 |
| 2026.10.02 | ₩2,377,577 | ₩2,379,065 | ₩2,297,592 | ₩2,306,335 | -3.00% | 819.2만 |
| 2026.10.01 | ₩2,326,810 | ₩2,416,302 | ₩2,290,257 | ₩2,397,113 | +3.02% | 919.1만 |
| 2026.09.30 | ₩2,319,462 | ₩2,354,620 | ₩2,307,300 | ₩2,333,019 | +0.58% | 600.4만 |
| 2026.09.29 | ₩2,338,623 | ₩2,346,280 | ₩2,270,144 | ₩2,319,435 | -0.82% | 596.3만 |
| 2026.09.28 | ₩2,328,661 | ₩2,362,666 | ₩2,224,580 | ₩2,296,814 | -1.37% | 666.2만 |
| 2026.09.25 | ₩2,402,812 | ₩2,433,734 | ₩2,336,639 | ₩2,383,852 | -0.79% | 734.2만 |
| 2026.09.24 | ₩2,394,137 | ₩2,417,629 | ₩2,314,916 | ₩2,351,429 | -1.78% | 818.7만 |
| 2026.09.23 | — | — | — | ₩2,435,839 | — | — |
| 2026.09.22 | ₩2,358,040 | ₩2,560,422 | ₩2,357,490 | ₩2,482,944 | +5.30% | 745.5만 |
| 2026.09.21 | ₩2,448,483 | ₩2,459,868 | ₩2,329,157 | ₩2,368,888 | -3.25% | 1038.1만 |
| 2026.09.18 | ₩2,179,231 | ₩2,409,597 | ₩2,166,894 | ₩2,402,651 | +10.25% | 1769.4만 |
| 2026.09.17 | — | — | — | ₩2,164,736 | — | — |
| 2026.09.16 | — | — | — | ₩2,038,128 | — | — |
| 2026.09.14 | — | — | — | ₩2,081,063 | — | — |
| 2026.08.27 | ₩2,077,617 | ₩2,088,975 | ₩1,952,350 | ₩1,991,169 | -4.16% | 879.9만 |
| 2026.08.26 | ₩1,951,774 | ₩2,027,132 | ₩1,944,372 | ₩2,010,505 | +3.01% | 896.9만 |
| 2026.08.25 | ₩2,056,525 | ₩2,098,490 | ₩1,967,114 | ₩1,985,565 | -3.45% | 903.2만 |
| 2026.08.24 | ₩2,003,425 | ₩2,034,145 | ₩1,899,465 | ₩2,002,125 | -0.06% | 1403.2만 |
| 2026.08.21 | ₩2,151,883 | ₩2,164,293 | ₩2,105,226 | ₩2,140,184 | -0.54% | 757.7만 |
| 2026.08.20 | ₩2,103,872 | ₩2,187,544 | ₩2,083,759 | ₩2,146,271 | +2.02% | 1146만 |
| 2026.08.19 | ₩2,255,937 | ₩2,278,189 | ₩2,067,668 | ₩2,103,698 | -6.75% | 1628만 |
| 2026.08.18 | ₩2,249,413 | ₩2,313,039 | ₩2,145,708 | ₩2,180,008 | -3.09% | 1865.1만 |
| 2026.08.17 | ₩2,280,529 | ₩2,451,152 | ₩2,276,848 | ₩2,395,987 | +5.06% | 1803.8만 |
| 2026.08.14 | ₩2,208,369 | ₩2,235,535 | ₩2,098,509 | ₩2,200,564 | -0.35% | 2100만 |
| 2026.08.13 | ₩1,796,578 | ₩2,119,802 | ₩1,785,516 | ₩2,049,043 | +14.05% | 2209.4만 |
| 2026.08.12 | ₩1,821,237 | ₩1,862,886 | ₩1,754,609 | ₩1,802,559 | -1.03% | 1205.5만 |
| 2026.08.11 | ₩1,690,285 | ₩1,725,792 | ₩1,665,478 | ₩1,704,351 | +0.83% | 941.3만 |
| 2026.08.10 | ₩1,613,653 | ₩1,714,683 | ₩1,601,048 | ₩1,659,927 | +2.87% | 1087.1만 |
| 2026.08.07 | ₩1,755,640 | ₩1,755,949 | ₩1,588,122 | ₩1,625,452 | -7.42% | 1395.4만 |
| 2026.08.06 | ₩1,573,224 | ₩1,775,352 | ₩1,559,587 | ₩1,687,630 | +7.27% | 1916.2만 |
| 2026.08.05 | ₩1,875,611 | ₩1,933,253 | ₩1,803,511 | ₩1,810,885 | -3.45% | 1637만 |
| 2026.08.04 | ₩1,821,224 | ₩1,939,777 | ₩1,796,806 | ₩1,914,296 | +5.11% | 1468.5만 |
| 2026.08.03 | ₩1,555,229 | ₩1,765,228 | ₩1,503,504 | ₩1,727,119 | +11.05% | 1475.9만 |
| 2026.07.31 | ₩1,855,383 | ₩1,883,951 | ₩1,591,997 | ₩1,628,965 | -12.20% | 2117.7만 |
| 2026.07.30 | ₩1,521,935 | ₩1,723,700 | ₩1,507,172 | ₩1,716,298 | +12.77% | 2439.9만 |
| 2026.07.29 | ₩1,500,907 | ₩1,508,244 | ₩1,338,473 | ₩1,362,207 | -9.24% | 2449.1만 |
| 2026.07.28 | ₩1,573,680 | ₩1,592,989 | ₩1,408,910 | ₩1,469,760 | -6.60% | 2662.7만 |
| 2026.07.27 | ₩1,961,723 | ₩1,961,723 | ₩1,638,593 | ₩1,713,979 | -12.63% | 2127.6만 |
| 2026.07.24 | ₩2,079,957 | ₩2,109,356 | ₩1,892,680 | ₩1,926,283 | -7.39% | 1408.1만 |
| 2026.07.23 | ₩2,101,995 | ₩2,274,663 | ₩2,089,940 | ₩2,159,291 | +2.73% | 1275.7만 |
| 2026.07.22 | ₩2,046,213 | ₩2,183,522 | ₩2,032,818 | ₩2,144,461 | +4.80% | 1053.9만 |
| 2026.07.21 | ₩2,026,998 | ₩2,139,592 | ₩1,997,465 | ₩2,131,226 | +5.14% | 1429.6만 |
| 2026.07.20 | ₩1,889,033 | ₩1,950,996 | ₩1,844,555 | ₩1,865,125 | -1.27% | 1257.2만 |
| 2026.07.17 | ₩1,830,603 | ₩2,012,959 | ₩1,776,733 | ₩1,816,678 | -0.76% | 1981.1만 |
| 2026.07.16 | ₩2,048,211 | ₩2,080,579 | ₩1,863,905 | ₩1,892,117 | -7.62% | 1745만 |
| 2026.07.15 | ₩2,302,714 | ₩2,319,087 | ₩1,982,521 | ₩2,165,554 | -5.96% | 1908.3만 |
| 2026.07.14 | ₩2,423,006 | ₩2,430,435 | ₩2,294,910 | ₩2,357,061 | -2.72% | 963.1만 |
| 2026.07.13 | ₩2,404,046 | ₩2,413,620 | ₩2,207,349 | ₩2,244,626 | -6.63% | 1390.1만 |
| 2026.07.10 | ₩2,385,440 | ₩2,610,511 | ₩2,377,416 | ₩2,569,057 | +7.70% | 1102.3만 |
| 2026.07.09 | ₩2,461,374 | ₩2,618,228 | ₩2,414,961 | ₩2,491,754 | +1.23% | 1335.9만 |
| 2026.07.08 | ₩2,134,445 | ₩2,326,046 | ₩2,132,031 | ₩2,315,976 | +8.50% | 1204.9만 |
| 2026.07.07 | ₩2,171,293 | ₩2,197,574 | ₩1,991,263 | ₩2,169,174 | -0.10% | 1453.1만 |
| 2026.07.06 | ₩2,452,077 | ₩2,464,266 | ₩2,297,230 | ₩2,339,106 | -4.61% | 916.4만 |
| 2026.07.02 | ₩2,740,531 | ₩2,752,251 | ₩2,270,144 | ₩2,339,871 | -14.62% | 1725.9만 |
| 2026.07.01 | ₩2,796,004 | ₩2,856,090 | ₩2,684,549 | ₩2,725,004 | -2.54% | 1105.7만 |
| 2026.06.30 | ₩2,828,937 | ₩3,058,325 | ₩2,775,663 | ₩3,048,845 | +7.77% | 1145.4만 |
| 2026.06.29 | ₩2,803,433 | ₩2,803,433 | ₩2,541,006 | ₩2,749,368 | -1.93% | 1125.1만 |
| 2026.06.26 | ₩2,909,746 | ₩3,025,218 | ₩2,766,329 | ₩2,803,433 | -3.65% | 1686.7만 |
| 2026.06.25 | ₩3,001,343 | ₩3,148,432 | ₩2,805,270 | ₩3,131,002 | +4.32% | 1503만 |
| 2026.06.24 | ₩2,665,079 | ₩2,710,629 | ₩2,495,428 | ₩2,567,099 | -3.68% | 1042.1만 |
| 2026.06.23 | ₩2,692,125 | ₩2,762,254 | ₩2,614,701 | ₩2,632,991 | -2.20% | 1286.8만 |
| 2026.06.22 | ₩3,075,106 | ₩3,157,001 | ₩3,018,748 | ₩3,048,845 | -0.85% | 997.8만 |
| 2026.06.18 | ₩2,741,799 | ₩2,938,837 | ₩2,720,686 | ₩2,929,531 | +6.85% | 1217.8만 |
| 2026.06.17 | ₩2,781,818 | ₩2,781,818 | ₩2,598,664 | ₩2,626,555 | -5.58% | 918.3만 |
| 2026.06.16 | ₩2,861,749 | ₩2,906,173 | ₩2,655,223 | ₩2,670,469 | -6.68% | 958.9만 |
| 2026.06.15 | ₩2,817,392 | ₩2,842,574 | ₩2,710,106 | ₩2,826,430 | +0.32% | 915.6만 |
| 2026.06.12 | ₩2,535,615 | ₩2,710,831 | ₩2,500,926 | ₩2,655,116 | +4.71% | 1192.6만 |
| 2026.06.11 | ₩2,242,333 | ₩2,541,006 | ₩2,232,599 | ₩2,522,917 | +12.51% | 1375.9만 |
| 2026.06.10 | ₩2,178,131 | ₩2,366,219 | ₩2,132,031 | ₩2,203,407 | +1.16% | 1036.2만 |
| 2026.06.09 | ₩2,280,200 | ₩2,417,643 | ₩2,059,622 | ₩2,207,846 | -3.17% | 1622.2만 |
| 2026.06.08 | ₩2,191,031 | ₩2,272,809 | ₩2,148,122 | ₩2,201,758 | +0.49% | 818.9만 |
| 2026.06.05 | ₩2,251,210 | ₩2,255,394 | ₩2,030,605 | ₩2,090,892 | -7.12% | 1328.9만 |
| 2026.06.04 | ₩2,334,923 | ₩2,448,349 | ₩2,313,160 | ₩2,359,555 | +1.05% | 1051.9만 |
| 2026.06.03 | ₩2,327,802 | ₩2,495,415 | ₩2,291,437 | ₩2,455,858 | +5.50% | 1188.5만 |
| 2026.06.02 | ₩2,346,656 | ₩2,376,611 | ₩2,291,330 | ₩2,301,467 | -1.93% | 709.3만 |
| 2026.06.01 | ₩2,321,299 | ₩2,418,984 | ₩2,260,972 | ₩2,361,902 | +1.75% | 968.2만 |
| 2026.05.29 | ₩2,255,394 | ₩2,291,363 | ₩2,200,524 | ₩2,272,799 | +0.77% | 875.1만 |
| 2026.05.28 | ₩2,140,492 | ₩2,276,795 | ₩2,092,045 | ₩2,201,275 | +2.84% | 1000.4만 |
| 2026.05.27 | ₩2,207,108 | ₩2,224,245 | ₩2,049,271 | ₩2,131,950 | -3.41% | 1039.4만 |
| 2026.05.26 | ₩2,058,563 | ₩2,201,409 | ₩2,038,168 | ₩2,131,428 | +3.54% | 1292만 |
| 2026.05.22 | ₩2,039,127 | ₩2,048,895 | ₩1,975,843 | ₩1,982,775 | -2.76% | 965.7만 |
| 2026.05.21 | ₩1,847,049 | ₩2,073,152 | ₩1,847,049 | ₩2,067,990 | +11.96% | 1374.6만 |
| 2026.05.20 | ₩1,928,187 | ₩1,936,260 | ₩1,832,983 | ₩1,867,284 | -3.16% | 914.1만 |
| 2026.05.19 | ₩1,729,426 | ₩1,867,686 | ₩1,713,818 | ₩1,854,854 | +7.25% | 1330.9만 |
| 2026.05.18 | ₩1,919,726 | ₩1,930,896 | ₩1,712,772 | ₩1,787,433 | -6.89% | 1390.4만 |
| 2026.05.15 | ₩1,771,329 | ₩1,912,630 | ₩1,764,289 | ₩1,887,464 | +6.56% | 1401.1만 |
| 2026.05.14 | ₩1,869,751 | ₩1,949,360 | ₩1,826,306 | ₩1,854,089 | -0.84% | 1121.4만 |
| 2026.05.13 | ₩2,028,091 | ₩2,029,546 | ₩1,883,777 | ₩1,940,591 | -4.31% | 1161.9만 |
| 2026.05.12 | ₩2,000,623 | ₩2,022,506 | ₩1,833,010 | ₩1,947,014 | -2.68% | 1713.9만 |
| 2026.05.11 | ₩2,127,003 | ₩2,145,440 | ₩2,030,753 | ₩2,075,123 | -2.44% | 1651.7만 |
| 2026.05.08 | ₩1,869,711 | ₩2,097,168 | ₩1,865,353 | ₩2,094,942 | +12.05% | 2056.8만 |
| 2026.05.07 | ₩1,849,664 | ₩1,878,587 | ₩1,733,212 | ₩1,796,752 | -2.86% | 1624.3만 |
| 2026.05.06 | ₩1,927,410 | ₩1,930,494 | ₩1,793,534 | ₩1,890,642 | -1.91% | 2111.4만 |
| 2026.05.05 | ₩1,728,434 | ₩1,902,576 | ₩1,724,572 | ₩1,885,734 | +9.10% | 2066.8만 |
| 2026.05.04 | ₩1,638,821 | ₩1,709,795 | ₩1,615,785 | ₩1,683,983 | +2.76% | 1785.3만 |
| 2026.05.01 | ₩1,420,040 | ₩1,594,652 | ₩1,405,263 | ₩1,591,648 | +12.08% | 2312.7만 |
| 2026.04.30 | ₩1,491,657 | ₩1,495,104 | ₩1,442,876 | ₩1,470,310 | -1.43% | 1508.8만 |
| 2026.04.29 | ₩1,435,568 | ₩1,479,013 | ₩1,421,354 | ₩1,426,999 | -0.60% | 1135만 |
| 2026.04.28 | ₩1,377,909 | ₩1,413,604 | ₩1,314,457 | ₩1,344,051 | -2.46% | 1411.9만 |
| 2026.04.27 | ₩1,367,242 | ₩1,435,648 | ₩1,352,807 | ₩1,435,031 | +4.96% | 1300.5만 |
| 2026.04.24 | ₩1,279,970 | ₩1,343,703 | ₩1,269,832 | ₩1,327,357 | +3.70% | 1164.3만 |
| 2026.04.23 | ₩1,271,904 | ₩1,312,580 | ₩1,241,821 | ₩1,250,295 | -1.70% | 1227.3만 |
| 2026.04.22 | ₩1,236,323 | ₩1,315,505 | ₩1,201,098 | ₩1,312,835 | +6.19% | 1549.7만 |
| 2026.04.21 | ₩1,244,154 | ₩1,258,810 | ₩1,205,737 | ₩1,211,490 | -2.63% | 1024.6만 |
| 2026.04.20 | ₩1,248,338 | ₩1,275,826 | ₩1,207,306 | ₩1,224,269 | -1.93% | 1130.4만 |
| 2026.04.17 | ₩1,234,754 | ₩1,247,707 | ₩1,188,037 | ₩1,234,955 | +0.02% | 2565.6만 |
| 2026.04.16 | ₩1,202,278 | ₩1,246,367 | ₩1,196,767 | ₩1,232,917 | +2.55% | 1385.2만 |
| 2026.04.15 | ₩1,246,856 | ₩1,257,751 | ₩1,171,853 | ₩1,195,707 | -4.10% | 1627만 |
| 2026.04.14 | ₩1,292,654 | ₩1,293,969 | ₩1,209,492 | ₩1,266,426 | -2.03% | 1982.2만 |
| 2026.04.13 | ₩1,162,674 | ₩1,278,427 | ₩1,162,493 | ₩1,277,207 | +9.85% | 2023.4만 |
| 2026.04.10 | ₩1,171,880 | ₩1,171,880 | ₩1,120,020 | ₩1,142,138 | -2.54% | 1334.4만 |
| 2026.04.09 | ₩1,095,623 | ₩1,146,470 | ₩1,079,425 | ₩1,141,870 | +4.22% | 1723.4만 |
| 2026.04.08 | ₩1,051,266 | ₩1,083,431 | ₩1,016,657 | ₩1,047,109 | -0.40% | 1689.9만 |
| 2026.04.07 | ₩959,682 | ₩989,592 | ₩922,109 | ₩953,112 | -0.68% | 1440.7만 |
| 2026.04.06 | ₩965,904 | ₩986,902 | ₩953,380 | ₩971,656 | +0.60% | 1277.4만 |
| 2026.04.02 | ₩860,979 | ₩948,432 | ₩859,517 | ₩940,762 | +9.27% | 1744.4만 |
| 2026.04.01 | ₩874,656 | ₩953,179 | ₩865,015 | ₩928,882 | +6.20% | 2232.3만 |
| 2026.03.31 | ₩788,463 | ₩853,241 | ₩775,603 | ₩851,927 | +8.05% | 2068.5만 |
| 2026.03.30 | ₩861,019 | ₩872,926 | ₩749,004 | ₩767,665 | -10.84% | 2050.1만 |
| 2026.03.27 | ₩804,205 | ₩856,191 | ₩803,695 | ₩825,766 | +2.68% | 1668.4만 |
| 2026.03.26 | ₩876,949 | ₩884,538 | ₩807,262 | ₩808,791 | -7.77% | 1902.4만 |
| 2026.03.25 | ₩872,926 | ₩921,493 | ₩855,494 | ₩908,942 | +4.13% | 2061.9만 |
| 2026.03.24 | ₩930,169 | ₩953,782 | ₩912,067 | ₩941,955 | +1.27% | 1453.6만 |
| 2026.03.23 | ₩960,084 | ₩1,004,039 | ₩910,257 | ₩941,969 | -1.89% | 2292.5만 |
| 2026.03.20 | ₩1,036,113 | ₩1,042,684 | ₩936,417 | ₩951,650 | -8.15% | 2350.9만 |
| 2026.03.19 | ₩948,217 | ₩1,040,538 | ₩927,903 | ₩1,035,296 | +9.18% | 2126.6만 |
| 2026.03.18 | ₩978,877 | ₩1,021,122 | ₩959,414 | ₩1,010,623 | +3.24% | 2066.3만 |
| 2026.03.17 | ₩960,084 | ₩967,285 | ₩932,086 | ₩965,676 | +0.58% | 1478.2만 |
| 2026.03.16 | ₩921,896 | ₩965,448 | ₩921,775 | ₩943,497 | +2.34% | 1940.6만 |
| 2026.03.13 | ₩845,773 | ₩900,642 | ₩835,461 | ₩887,166 | +4.89% | 1880.7만 |
| 2026.03.12 | ₩867,562 | ₩874,253 | ₩820,912 | ₩829,776 | -4.36% | 1728.4만 |
| 2026.03.11 | ₩839,336 | ₩879,201 | ₩829,749 | ₩878,866 | +4.71% | 1581.6만 |
| 2026.03.10 | ₩803,507 | ₩853,590 | ₩798,586 | ₩829,870 | +3.28% | 1813.3만 |
| 2026.03.09 | ₩693,245 | ₩790,474 | ₩693,245 | ₩789,428 | +13.87% | 2120.6만 |
| 2026.03.06 | ₩735,148 | ₩765,520 | ₩706,158 | ₩707,097 | -3.82% | 1610.9만 |
| 2026.03.05 | ₩797,011 | ₩809,273 | ₩749,697 | ₩758,400 | -4.84% | 1543.4만 |
| 2026.03.04 | ₩786,894 | ₩814,570 | ₩772,761 | ₩803,280 | +2.08% | 1561.4만 |
| 2026.03.03 | ₩779,921 | ₩795,368 | ₩747,002 | ₩758,158 | -2.79% | 2053.4만 |
| 2026.03.02 | ₩829,541 | ₩869,976 | ₩801,322 | ₩830,124 | +0.07% | 1752만 |
| 2026.02.27 | ₩840,852 | ₩886,603 | ₩833,061 | ₩851,954 | +1.32% | 1820.8만 |
| 2026.02.26 | ₩865,873 | ₩884,806 | ₩813,926 | ₩874,133 | +0.95% | 2367.3만 |
| 2026.02.25 | ₩863,942 | ₩886,603 | ₩837,298 | ₩847,958 | -1.85% | 1856.2만 |
| 2026.02.24 | ₩915,164 | ₩917,296 | ₩821,864 | ₩856,191 | -6.44% | 3040.8만 |
| 2026.02.23 | ₩884,444 | ₩927,286 | ₩864,049 | ₩893,696 | +1.05% | 1856.9만 |
| 2026.02.20 | ₩825,994 | ₩871,974 | ₩825,525 | ₩871,545 | +5.51% | 1700.1만 |
| 2026.02.19 | ₩800,960 | ₩850,774 | ₩791,265 | ₩832,820 | +3.98% | 1960.2만 |
| 2026.02.18 | ₩781,061 | ₩827,308 | ₩770,347 | ₩805,076 | +3.07% | 2509.8만 |
| 2026.02.17 | ₩820,631 | ₩842,957 | ₩789,716 | ₩791,922 | -3.50% | 1914.3만 |
| 2026.02.13 | ₩818,653 | ₩887,005 | ₩786,264 | ₩840,154 | +2.63% | 2364만 |
| 2026.02.12 | ₩858,913 | ₩895,721 | ₩825,485 | ₩845,156 | -1.60% | 2332.1만 |
| 2026.02.11 | ₩775,711 | ₩821,704 | ₩771,018 | ₩803,655 | +3.60% | 2047.3만 |
| 2026.02.10 | ₩769,516 | ₩780,779 | ₩724,274 | ₩726,285 | -5.62% | 1590.4만 |
| 2026.02.09 | ₩794,034 | ₩809,877 | ₩739,520 | ₩782,281 | -1.48% | 1529.1만 |
| 2026.02.06 | ₩823,983 | ₩825,136 | ₩771,688 | ₩801,791 | -2.69% | 2132.7만 |
| 2026.02.05 | ₩755,932 | ₩830,567 | ₩753,720 | ₩772,627 | +2.21% | 2772.6만 |
| 2026.02.04 | ₩876,949 | ₩888,735 | ₩780,404 | ₩783,823 | -10.62% | 2900.8만 |
| 2026.02.03 | ₩930,665 | ₩972,153 | ₩866,490 | ₩932,609 | +0.21% | 3121.3만 |
| 2026.02.02 | ₩789,535 | ₩903,767 | ₩783,220 | ₩892,020 | +12.98% | 2876.6만 |
| 2026.01.30 | ₩873,234 | ₩907,374 | ₩714,700 | ₩772,694 | -11.51% | 4093.2만 |
| 2026.01.29 | ₩718,521 | ₩733,137 | ₩680,158 | ₩723,147 | +0.64% | 2301만 |
| 2026.01.28 | ₩670,584 | ₩712,639 | ₩669,310 | ₩707,499 | +5.50% | 1648.6만 |
| 2026.01.27 | ₩644,980 | ₩674,473 | ₩631,765 | ₩645,549 | +0.09% | 1401.6만 |
| 2026.01.26 | ₩638,919 | ₩663,343 | ₩609,211 | ₩631,296 | -1.19% | 1343.5만 |
| 2026.01.23 | ₩675,063 | ₩678,898 | ₩620,850 | ₩635,359 | -5.88% | 2106.1만 |
| 2026.01.22 | ₩672,180 | ₩683,187 | ₩626,951 | ₩675,063 | +0.43% | 2060.8만 |
| 2026.01.21 | ₩620,904 | ₩673,065 | ₩601,434 | ₩672,180 | +8.26% | 2136.5만 |
| 2026.01.20 | ₩552,672 | ₩613,287 | ₩552,672 | ₩607,589 | +9.94% | 1787.2만 |
| 2026.01.16 | ₩570,674 | ₩579,296 | ₩535,958 | ₩554,623 | -2.81% | 1570.3만 |
| 2026.01.15 | ₩534,791 | ₩567,670 | ₩534,503 | ₩548,750 | +2.61% | 1414.7만 |
| 2026.01.14 | ₩522,951 | ₩537,969 | ₩505,519 | ₩520,014 | -0.56% | 1086.3만 |
| 2026.01.13 | ₩527,242 | ₩533,678 | ₩508,751 | ₩522,696 | -0.86% | 1081.9만 |
| 2026.01.12 | ₩501,456 | ₩529,870 | ₩501,456 | ₩521,972 | +4.09% | 1460.4만 |
| 2026.01.09 | ₩458,051 | ₩514,906 | ₩448,585 | ₩506,069 | +10.48% | 1935.3만 |
| 2026.01.08 | ₩483,703 | ₩484,031 | ₩416,725 | ₩448,585 | -7.26% | 2140.4만 |
| 2026.01.07 | ₩457,086 | ₩475,932 | ₩444,146 | ₩474,089 | +3.72% | 1488.6만 |
| 2026.01.06 | ₩387,178 | ₩471,997 | ₩386,850 | ₩468,819 | +21.09% | 2425만 |
| 2026.01.05 | ₩381,111 | ₩382,157 | ₩357,122 | ₩367,514 | -3.57% | 981.3만 |
| 2026.01.02 | ₩327,649 | ₩369,820 | ₩327,180 | ₩369,069 | +12.64% | 1110.4만 |
| 2025.12.31 | ₩323,713 | ₩324,364 | ₩315,433 | ₩318,303 | -1.67% | 418만 |
| 2025.12.30 | ₩329,687 | ₩331,846 | ₩317,150 | ₩322,111 | -2.30% | 661.7만 |
| 2025.12.29 | ₩323,901 | ₩335,225 | ₩316,466 | ₩327,515 | +1.12% | 570.6만 |
| 2025.12.26 | ₩348,091 | ₩350,645 | ₩328,655 | ₩335,292 | -3.68% | 555.4만 |
| 2025.12.24 | ₩328,386 | ₩350,471 | ₩327,850 | ₩335,332 | +2.12% | 564.3만 |
| 2025.12.23 | ₩319,697 | ₩329,191 | ₩313,771 | ₩328,386 | +2.72% | 530.6만 |
| 2025.12.22 | ₩334,749 | ₩337,907 | ₩303,848 | ₩323,224 | -3.44% | 866.3만 |
| 2025.12.19 | ₩298,069 | ₩326,791 | ₩296,339 | ₩318,611 | +6.89% | 1092.5만 |
| 2025.12.18 | ₩298,665 | ₩309,748 | ₩286,953 | ₩294,274 | -1.47% | 992.4만 |
| 2025.12.17 | ₩289,621 | ₩297,666 | ₩275,582 | ₩277,338 | -4.24% | 823.2만 |
| 2025.12.16 | ₩269,695 | ₩282,259 | ₩267,510 | ₩280,664 | +4.07% | 663.8만 |
| 2025.12.15 | ₩287,549 | ₩290,975 | ₩268,639 | ₩270,687 | -5.86% | 626.5만 |
| 2025.12.12 | ₩311,236 | ₩316,452 | ₩274,616 | ₩276,467 | -11.17% | 1208.3만 |
| 2025.12.11 | ₩308,407 | ₩327,434 | ₩291,874 | ₩323,975 | +5.05% | 762.3만 |
| 2025.12.10 | ₩292,316 | ₩313,999 | ₩288,562 | ₩312,242 | +6.82% | 609만 |
| 2025.12.09 | ₩298,042 | ₩300,804 | ₩286,282 | ₩294,274 | -1.26% | 629.9만 |
| 2025.12.08 | ₩315,996 | ₩320,287 | ₩289,098 | ₩302,333 | -4.32% | 871만 |
| 2025.12.05 | ₩284,807 | ₩307,670 | ₩283,265 | ₩306,355 | +7.57% | 845.1만 |
| 2025.12.04 | ₩257,889 | ₩288,280 | ₩254,342 | ₩286,027 | +10.91% | 1216.7만 |
| 2025.12.03 | ₩263,748 | ₩267,080 | ₩251,687 | ₩260,644 | -1.18% | 986.8만 |
| 2025.12.02 | ₩283,936 | ₩290,975 | ₩258,526 | ₩275,354 | -3.02% | 1109.6만 |
| 2025.12.01 | ₩284,056 | ₩288,696 | ₩275,206 | ₩281,817 | -0.79% | 1028.1만 |
| 2025.11.28 | ₩302,038 | ₩318,826 | ₩283,909 | ₩299,396 | -0.87% | 1336.8만 |
| 2025.11.26 | ₩303,043 | ₩305,725 | ₩275,421 | ₩288,347 | -4.85% | 4300.1만 |
| 2025.11.25 | ₩306,262 | ₩307,159 | ₩280,248 | ₩295,668 | -3.46% | 1468.1만 |
| 2025.11.24 | ₩276,292 | ₩305,967 | ₩275,059 | ₩304,331 | +10.15% | 1379.9만 |
| 2025.11.21 | ₩275,381 | ₩275,555 | ₩245,385 | ₩268,542 | -2.48% | 2006.1만 |
| 2025.11.20 | ₩338,135 | ₩341,393 | ₩258,284 | ₩262,763 | -22.29% | 2659.1만 |
| 2025.11.19 | ₩336,713 | ₩344,584 | ₩313,482 | ₩329,808 | -2.05% | 1200.6만 |
| 2025.11.18 | ₩344,812 | ₩349,481 | ₩307,214 | ₩328,427 | -4.75% | 1643.4만 |
| 2025.11.17 | ₩339,784 | ₩379,207 | ₩339,248 | ₩356,518 | +4.93% | 1421.2만 |
| 2025.11.14 | ₩316,452 | ₩362,699 | ₩315,179 | ₩340,803 | +7.69% | 1946.4만 |
| 2025.11.13 | ₩359,361 | ₩364,510 | ₩313,945 | ₩326,603 | -9.12% | 2327.5만 |
| 2025.11.12 | ₩364,162 | ₩381,835 | ₩358,087 | ₩379,609 | +4.24% | 1373만 |
| 2025.11.11 | ₩351,705 | ₩369,914 | ₩343,096 | ₩364,162 | +3.54% | 1218.1만 |
| 2025.11.10 | ₩331,202 | ₩363,263 | ₩331,202 | ₩359,294 | +8.48% | 1527.6만 |
| 2025.11.07 | ₩279,470 | ₩321,816 | ₩272,739 | ₩321,119 | +14.90% | 2055.2만 |
| 2025.11.06 | ₩284,271 | ₩303,714 | ₩275,126 | ₩278,492 | -2.03% | 1040.3만 |
| 2025.11.05 | ₩270,701 | ₩293,577 | ₩270,687 | ₩290,305 | +7.24% | 1033.6만 |
| 2025.11.04 | ₩252,270 | ₩272,176 | ₩248,067 | ₩260,899 | +3.42% | 980.1만 |
| 2025.11.03 | ₩282,729 | ₩286,148 | ₩253,564 | ₩277,580 | -1.82% | 1062.6만 |
| 2025.10.31 | ₩272,873 | ₩281,281 | ₩254,208 | ₩267,282 | -2.05% | 692.1만 |
| 2025.10.30 | ₩257,480 | ₩274,777 | ₩256,233 | ₩262,575 | +1.98% | 734.2만 |
| 2025.10.29 | ₩250,306 | ₩275,743 | ₩243,387 | ₩274,026 | +9.48% | 936.5만 |
| 2025.10.28 | ₩235,315 | ₩239,780 | ₩220,659 | ₩235,368 | +0.02% | 914.1만 |
| 2025.10.27 | ₩256,782 | ₩257,252 | ₩232,941 | ₩236,655 | -7.84% | 1123.6만 |
| 2025.10.24 | ₩233,853 | ₩251,231 | ₩232,646 | ₩249,622 | +6.74% | 1065.3만 |
| 2025.10.23 | ₩197,106 | ₩225,204 | ₩195,771 | ₩223,997 | +13.64% | 901.1만 |
| 2025.10.22 | ₩199,928 | ₩211,058 | ₩194,189 | ₩197,045 | -1.44% | 751.7만 |
| 2025.10.21 | ₩195,503 | ₩201,350 | ₩191,427 | ₩200,183 | +2.39% | 417.8만 |
| 2025.10.20 | ₩195,745 | ₩204,662 | ₩195,101 | ₩198,507 | +1.41% | 662.6만 |
| 2025.10.17 | ₩186,680 | ₩202,235 | ₩182,751 | ₩187,941 | +0.68% | 828만 |
| 2025.10.16 | ₩195,771 | ₩199,915 | ₩190,006 | ₩193,452 | -1.18% | 629만 |
| 2025.10.15 | ₩180,686 | ₩193,827 | ₩174,987 | ₩193,492 | +7.09% | 897.1만 |
| 2025.10.14 | ₩165,722 | ₩174,961 | ₩162,195 | ₩170,683 | +2.99% | 707.9만 |
| 2025.10.13 | ₩173,968 | ₩182,242 | ₩166,336 | ₩180,499 | +3.75% | 829.7만 |
| 2025.10.10 | ₩176,275 | ₩176,999 | ₩155,772 | ₩156,765 | -11.07% | 786만 |
| 2025.10.09 | ₩170,294 | ₩176,469 | ₩169,114 | ₩173,888 | +2.11% | 356.2만 |
| 2025.10.08 | ₩162,919 | ₩177,374 | ₩161,176 | ₩176,838 | +8.54% | 717.3만 |
| 2025.10.07 | ₩167,881 | ₩167,881 | ₩155,115 | ₩162,182 | -3.39% | 659.5만 |
| 2025.10.06 | ₩179,144 | ₩180,740 | ₩159,956 | ₩162,477 | -9.30% | 996.4만 |
| 2025.10.03 | ₩172,024 | ₩183,770 | ₩169,892 | ₩172,185 | +0.09% | 1019.4만 |
| 2025.10.02 | ₩172,560 | ₩177,388 | ₩165,279 | ₩166,459 | -3.54% | 945.3만 |
| 2025.10.01 | ₩151,602 | ₩166,070 | ₩150,181 | ₩162,410 | +7.13% | 1223.7만 |
| 2025.09.30 | ₩152,997 | ₩161,900 | ₩150,328 | ₩150,449 | -1.67% | 1141.5만 |
| 2025.09.29 | ₩139,789 | ₩152,863 | ₩138,579 | ₩152,192 | +8.87% | 1243.5만 |
| 2025.09.26 | ₩128,726 | ₩133,615 | ₩126,568 | ₩130,228 | +1.17% | 641.8만 |
| 2025.09.25 | ₩129,082 | ₩134,693 | ₩125,421 | ₩126,433 | -2.05% | 1056.9만 |
| 2025.09.24 | ₩138,857 | ₩144,442 | ₩129,573 | ₩133,862 | -3.60% | 1240.9만 |
| 2025.09.23 | ₩140,795 | ₩147,781 | ₩140,392 | ₩142,672 | +1.33% | 783.5만 |
| 2025.09.22 | ₩141,814 | ₩145,890 | ₩136,222 | ₩138,005 | -2.69% | 769.2만 |
| 2025.09.19 | ₩131,408 | ₩138,099 | ₩129,678 | ₩137,053 | +4.30% | 646만 |
| 2025.09.18 | ₩130,470 | ₩138,019 | ₩129,877 | ₩132,575 | +1.61% | 944.2만 |
| 2025.09.17 | ₩121,720 | ₩127,131 | ₩120,976 | ₩126,004 | +3.52% | 703.1만 |
| 2025.09.16 | ₩121,097 | ₩124,878 | ₩120,091 | ₩122,759 | +1.37% | 629.2만 |
| 2025.09.15 | ₩114,379 | ₩123,437 | ₩114,137 | ₩120,802 | +5.62% | 898.1만 |
| 2025.09.12 | ₩114,392 | ₩116,605 | ₩110,329 | ₩115,492 | +0.96% | 564.2만 |
| 2025.09.11 | ₩110,356 | ₩115,170 | ₩109,122 | ₩113,038 | +2.43% | 1016.7만 |
| 2025.09.10 | ₩97,108 | ₩99,884 | ₩96,585 | ₩99,119 | +2.07% | 405.3만 |
| 2025.09.09 | ₩94,212 | ₩95,740 | ₩93,286 | ₩94,547 | +0.36% | 336.4만 |
| 2025.09.08 | ₩92,053 | ₩95,204 | ₩90,993 | ₩94,527 | +2.69% | 586.9만 |
| 2025.09.05 | ₩87,856 | ₩92,080 | ₩85,469 | ₩91,919 | +4.62% | 905만 |
| 2025.09.04 | ₩74,648 | ₩84,007 | ₩74,487 | ₩83,806 | +12.27% | 1018.9만 |
| 2025.09.03 | ₩69,620 | ₩71,369 | ₩67,917 | ₩71,081 | +2.10% | 169만 |
| 2025.09.02 | ₩68,399 | ₩69,325 | ₩67,139 | ₩68,480 | +0.12% | 202.3만 |
| 2025.08.29 | ₩68,587 | ₩70,987 | ₩68,145 | ₩70,357 | +2.58% | 422.8만 |
| 2025.08.28 | ₩65,114 | ₩68,694 | ₩65,114 | ₩68,212 | +4.76% | 291.9만 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.