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 | ₩2,182,749 | ₩2,188,924 | ₩2,105,721 | ₩2,113,913 | -3.15% | 557.7만 |
| 2026.10.08 | ₩2,231,073 | ₩2,238,437 | ₩2,117,014 | ₩2,150,850 | -3.60% | 935.7만 |
| 2026.10.07 | ₩2,164,936 | ₩2,316,321 | ₩2,161,955 | ₩2,261,716 | +4.47% | 916.7만 |
| 2026.10.06 | ₩2,271,846 | ₩2,293,896 | ₩2,205,027 | ₩2,219,005 | -2.33% | 653만 |
| 2026.10.05 | ₩2,305,256 | ₩2,329,631 | ₩2,246,455 | ₩2,277,405 | -1.21% | 650.3만 |
| 2026.10.02 | ₩2,369,562 | ₩2,371,045 | ₩2,289,847 | ₩2,298,560 | -3.00% | 819.2만 |
| 2026.10.01 | ₩2,318,967 | ₩2,408,157 | ₩2,282,537 | ₩2,389,033 | +3.02% | 921.8만 |
| 2026.09.30 | ₩2,311,643 | ₩2,346,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,325,154 |
| +0.58% |
| 605.2만 |
| 2026.09.29 | ₩2,330,740 | ₩2,338,371 | ₩2,262,491 | ₩2,311,617 | -0.82% | 596.3만 |
|---|
| 2026.09.28 | ₩2,320,811 | ₩2,354,702 | ₩2,217,081 | ₩2,289,072 | -1.37% | 666.2만 |
|---|
| 2026.09.25 | ₩2,394,713 | ₩2,425,530 | ₩2,328,762 | ₩2,375,816 | -0.79% | 734.2만 |
|---|
| 2026.09.24 | ₩2,386,066 | ₩2,409,480 | ₩2,307,113 | ₩2,343,503 | -1.78% | 823.2만 |
|---|
| 2026.09.23 | ₩2,532,988 | ₩2,542,089 | ₩2,410,389 | ₩2,427,628 | -4.16% | 773.2만 |
|---|
| 2026.09.22 | ₩2,348,695 | ₩2,551,791 | ₩2,347,779 | ₩2,521,803 | +7.37% | 1292.7만 |
|---|
| 2026.09.21 | ₩2,440,230 | ₩2,451,576 | ₩2,321,305 | ₩2,360,902 | -3.25% | 1044.3만 |
|---|
| 2026.09.18 | ₩2,171,885 | ₩2,401,475 | ₩2,159,590 | ₩2,394,552 | +10.25% | 1778.8만 |
|---|
| 2026.09.17 | ₩2,090,807 | ₩2,172,092 | ₩2,090,767 | ₩2,157,439 | +3.19% | 848.1만 |
|---|
| 2026.09.16 | ₩2,071,042 | ₩2,085,528 | ₩2,010,183 | ₩2,031,257 | -1.92% | 741.9만 |
|---|
| 2026.09.15 | ₩2,097,729 | ₩2,111,467 | ₩2,016,785 | ₩2,045,857 | -2.47% | 687.4만 |
|---|
| 2026.09.14 | ₩2,033,336 | ₩2,113,939 | ₩2,011,252 | ₩2,074,048 | +2.00% | 958.7만 |
|---|
| 2026.09.11 | ₩2,289,887 | ₩2,299,509 | ₩2,160,662 | ₩2,182,776 | -4.68% | 937.1만 |
|---|
| 2026.09.10 | ₩2,305,837 | ₩2,317,216 | ₩2,237,100 | ₩2,261,943 | -1.90% | 873.7만 |
|---|
| 2026.09.09 | ₩2,340,402 | ₩2,415,133 | ₩2,309,291 | ₩2,357,602 | +0.73% | 957.5만 |
|---|
| 2026.09.08 | ₩2,364,631 | ₩2,415,346 | ₩2,316,989 | ₩2,322,615 | -1.78% | 1120만 |
|---|
| 2026.09.04 | ₩2,119,499 | ₩2,325,301 | ₩2,112,817 | ₩2,325,301 | +9.71% | 1655.7만 |
|---|
| 2026.09.03 | ₩2,064,106 | ₩2,107,204 | ₩2,019,270 | ₩2,078,058 | +0.68% | 868.9만 |
|---|
| 2026.09.02 | ₩2,046,826 | ₩2,121,983 | ₩2,016,918 | ₩2,075,933 | +1.42% | 894만 |
|---|
| 2026.09.01 | ₩2,039,329 | ₩2,151,044 | ₩2,021,943 | ₩2,053,842 | +0.71% | 1173만 |
|---|
| 2026.08.31 | ₩1,986,395 | ₩2,101,711 | ₩1,937,083 | ₩2,093,706 | +5.40% | 2337.9만 |
|---|
| 2026.08.28 | ₩1,935,078 | ₩2,028,291 | ₩1,918,520 | ₩1,984,498 | +2.55% | 814.1만 |
|---|
| 2026.08.27 | ₩2,070,614 | ₩2,081,933 | ₩1,945,769 | ₩1,984,457 | -4.16% | 885.4만 |
|---|
| 2026.08.26 | ₩1,945,195 | ₩2,020,299 | ₩1,937,818 | ₩2,003,728 | +3.01% | 896.9만 |
|---|
| 2026.08.25 | ₩2,049,593 | ₩2,091,416 | ₩1,960,483 | ₩1,978,871 | -3.45% | 903.2만 |
|---|
| 2026.08.24 | ₩1,996,672 | ₩2,027,288 | ₩1,893,063 | ₩1,995,376 | -0.06% | 1403.2만 |
|---|
| 2026.08.21 | ₩2,144,629 | ₩2,156,998 | ₩2,098,130 | ₩2,132,969 | -0.54% | 757.7만 |
|---|
| 2026.08.20 | ₩2,096,780 | ₩2,180,170 | ₩2,076,735 | ₩2,139,037 | +2.02% | 1146만 |
|---|
| 2026.08.19 | ₩2,248,332 | ₩2,270,510 | ₩2,060,698 | ₩2,096,606 | -6.75% | 1628만 |
|---|
| 2026.08.18 | ₩2,241,831 | ₩2,305,242 | ₩2,138,475 | ₩2,172,660 | -3.09% | 1865.1만 |
|---|
| 2026.08.17 | ₩2,272,842 | ₩2,442,889 | ₩2,269,173 | ₩2,387,911 | +5.06% | 1803.8만 |
|---|
| 2026.08.14 | ₩2,200,924 | ₩2,227,999 | ₩2,091,435 | ₩2,193,147 | -0.35% | 2100만 |
|---|
| 2026.08.13 | ₩1,790,522 | ₩2,112,656 | ₩1,779,497 | ₩2,042,136 | +14.05% | 2209.4만 |
|---|
| 2026.08.12 | ₩1,815,098 | ₩1,856,606 | ₩1,748,695 | ₩1,796,482 | -1.03% | 1205.5만 |
|---|
| 2026.08.11 | ₩1,684,587 | ₩1,719,975 | ₩1,659,864 | ₩1,698,606 | +0.83% | 941.3만 |
|---|
| 2026.08.10 | ₩1,608,213 | ₩1,708,903 | ₩1,595,651 | ₩1,654,332 | +2.87% | 1087.1만 |
|---|
| 2026.08.07 | ₩1,749,722 | ₩1,750,030 | ₩1,582,768 | ₩1,619,973 | -7.42% | 1395.4만 |
|---|
| 2026.08.06 | ₩1,567,921 | ₩1,769,367 | ₩1,554,330 | ₩1,681,941 | +7.27% | 1916.2만 |
|---|
| 2026.08.05 | ₩1,869,288 | ₩1,926,737 | ₩1,797,431 | ₩1,804,781 | -3.45% | 1637만 |
|---|
| 2026.08.04 | ₩1,815,085 | ₩1,933,238 | ₩1,790,749 | ₩1,907,843 | +5.11% | 1468.5만 |
|---|
| 2026.08.03 | ₩1,549,987 | ₩1,759,277 | ₩1,498,436 | ₩1,721,298 | +11.05% | 1475.9만 |
|---|
| 2026.07.31 | ₩1,849,129 | ₩1,877,601 | ₩1,586,631 | ₩1,623,474 | -12.20% | 2117.7만 |
|---|
| 2026.07.30 | ₩1,516,805 | ₩1,717,890 | ₩1,502,091 | ₩1,710,513 | +12.77% | 2439.9만 |
|---|
| 2026.07.29 | ₩1,495,848 | ₩1,503,160 | ₩1,333,961 | ₩1,357,615 | -9.24% | 2449.1만 |
|---|
| 2026.07.28 | ₩1,568,376 | ₩1,587,619 | ₩1,404,161 | ₩1,464,806 | -6.60% | 2662.7만 |
|---|
| 2026.07.27 | ₩1,955,111 | ₩1,955,111 | ₩1,633,070 | ₩1,708,201 | -12.63% | 2127.6만 |
|---|
| 2026.07.24 | ₩2,072,946 | ₩2,102,246 | ₩1,886,300 | ₩1,919,790 | -7.39% | 1408.1만 |
|---|
| 2026.07.23 | ₩2,094,909 | ₩2,266,995 | ₩2,082,895 | ₩2,152,013 | +2.73% | 1275.7만 |
|---|
| 2026.07.22 | ₩2,039,316 | ₩2,176,161 | ₩2,025,965 | ₩2,137,232 | +4.80% | 1053.9만 |
|---|
| 2026.07.21 | ₩2,020,166 | ₩2,132,380 | ₩1,990,732 | ₩2,124,042 | +5.14% | 1429.6만 |
|---|
| 2026.07.20 | ₩1,882,665 | ₩1,944,420 | ₩1,838,338 | ₩1,858,838 | -1.27% | 1257.2만 |
|---|
| 2026.07.17 | ₩1,824,433 | ₩2,006,174 | ₩1,770,744 | ₩1,810,554 | -0.76% | 1981.1만 |
|---|
| 2026.07.16 | ₩2,041,307 | ₩2,073,566 | ₩1,857,622 | ₩1,885,739 | -7.62% | 1745만 |
|---|
| 2026.07.15 | ₩2,294,952 | ₩2,311,269 | ₩1,975,838 | ₩2,158,254 | -5.96% | 1908.3만 |
|---|
| 2026.07.14 | ₩2,414,839 | ₩2,422,242 | ₩2,287,174 | ₩2,349,115 | -2.72% | 963.1만 |
|---|
| 2026.07.13 | ₩2,395,942 | ₩2,405,484 | ₩2,199,909 | ₩2,237,060 | -6.63% | 1390.1만 |
|---|
| 2026.07.10 | ₩2,377,399 | ₩2,601,711 | ₩2,369,402 | ₩2,560,397 | +7.70% | 1102.3만 |
|---|
| 2026.07.09 | ₩2,453,077 | ₩2,609,402 | ₩2,406,820 | ₩2,483,355 | +1.23% | 1335.9만 |
|---|
| 2026.07.08 | ₩2,127,250 | ₩2,318,205 | ₩2,124,844 | ₩2,308,169 | +8.50% | 1204.9만 |
|---|
| 2026.07.07 | ₩2,163,973 | ₩2,190,166 | ₩1,984,551 | ₩2,161,862 | -0.10% | 1453.1만 |
|---|
| 2026.07.06 | ₩2,443,811 | ₩2,455,959 | ₩2,289,486 | ₩2,331,221 | -4.61% | 916.4만 |
|---|
| 2026.07.02 | ₩2,731,294 | ₩2,742,973 | ₩2,262,491 | ₩2,331,983 | -14.62% | 1725.9만 |
|---|
| 2026.07.01 | ₩2,786,579 | ₩2,846,463 | ₩2,675,500 | ₩2,715,818 | -2.54% | 1105.7만 |
|---|
| 2026.06.30 | ₩2,819,401 | ₩3,048,016 | ₩2,766,307 | ₩3,038,567 | +7.77% | 1145.4만 |
|---|
| 2026.06.29 | ₩2,793,983 | ₩2,793,983 | ₩2,532,440 | ₩2,740,100 | -1.93% | 1125.1만 |
|---|
| 2026.06.26 | ₩2,899,938 | ₩3,015,020 | ₩2,757,004 | ₩2,793,983 | -3.65% | 1686.7만 |
|---|
| 2026.06.25 | ₩2,991,226 | ₩3,137,819 | ₩2,795,814 | ₩3,120,447 | +4.32% | 1503만 |
|---|
| 2026.06.24 | ₩2,656,095 | ₩2,701,492 | ₩2,487,017 | ₩2,558,446 | -3.68% | 1042.1만 |
|---|
| 2026.06.23 | ₩2,683,050 | ₩2,752,943 | ₩2,605,887 | ₩2,624,116 | -2.20% | 1286.8만 |
|---|
| 2026.06.22 | ₩3,064,740 | ₩3,146,360 | ₩3,008,572 | ₩3,038,567 | -0.85% | 997.8만 |
|---|
| 2026.06.18 | ₩2,732,556 | ₩2,928,931 | ₩2,711,515 | ₩2,919,656 | +6.85% | 1217.8만 |
|---|
| 2026.06.17 | ₩2,772,441 | ₩2,772,441 | ₩2,589,904 | ₩2,617,701 | -5.58% | 918.3만 |
|---|
| 2026.06.16 | ₩2,852,102 | ₩2,896,377 | ₩2,646,273 | ₩2,661,468 | -6.68% | 958.9만 |
|---|
| 2026.06.15 | ₩2,807,895 | ₩2,832,992 | ₩2,700,971 | ₩2,816,902 | +0.32% | 915.6만 |
|---|
| 2026.06.12 | ₩2,527,068 | ₩2,701,693 | ₩2,492,496 | ₩2,646,166 | +4.71% | 1192.6만 |
|---|
| 2026.06.11 | ₩2,234,775 | ₩2,532,440 | ₩2,225,073 | ₩2,514,412 | +12.51% | 1375.9만 |
|---|
| 2026.06.10 | ₩2,170,789 | ₩2,358,243 | ₩2,124,844 | ₩2,195,980 | +1.16% | 1036.2만 |
|---|
| 2026.06.09 | ₩2,272,514 | ₩2,409,493 | ₩2,052,680 | ₩2,200,403 | -3.17% | 1622.2만 |
|---|
| 2026.06.08 | ₩2,183,645 | ₩2,265,148 | ₩2,140,881 | ₩2,194,336 | +0.49% | 818.9만 |
|---|
| 2026.06.05 | ₩2,243,622 | ₩2,247,791 | ₩2,023,760 | ₩2,083,844 | -7.12% | 1328.9만 |
|---|
| 2026.06.04 | ₩2,327,052 | ₩2,440,096 | ₩2,305,362 | ₩2,351,601 | +1.05% | 1051.9만 |
|---|
| 2026.06.03 | ₩2,319,956 | ₩2,487,003 | ₩2,283,713 | ₩2,447,580 | +5.50% | 1188.5만 |
|---|
| 2026.06.02 | ₩2,338,745 | ₩2,368,600 | ₩2,283,606 | ₩2,293,709 | -1.93% | 709.3만 |
|---|
| 2026.06.01 | ₩2,313,474 | ₩2,410,830 | ₩2,253,351 | ₩2,353,940 | +1.75% | 968.2만 |
|---|
| 2026.05.29 | ₩2,247,791 | ₩2,283,639 | ₩2,193,106 | ₩2,265,137 | +0.77% | 875.1만 |
|---|
| 2026.05.28 | ₩2,133,277 | ₩2,269,120 | ₩2,084,993 | ₩2,193,855 | +2.84% | 1000.4만 |
|---|
| 2026.05.27 | ₩2,199,668 | ₩2,216,747 | ₩2,042,363 | ₩2,124,764 | -3.41% | 1039.4만 |
|---|
| 2026.05.26 | ₩2,051,624 | ₩2,193,988 | ₩2,031,298 | ₩2,124,243 | +3.54% | 1292만 |
|---|
| 2026.05.22 | ₩2,032,253 | ₩2,041,989 | ₩1,969,183 | ₩1,976,092 | -2.76% | 965.7만 |
|---|
| 2026.05.21 | ₩1,840,823 | ₩2,066,164 | ₩1,840,823 | ₩2,061,019 | +11.96% | 1374.6만 |
|---|
| 2026.05.20 | ₩1,921,688 | ₩1,929,733 | ₩1,826,805 | ₩1,860,989 | -3.16% | 914.1만 |
|---|
| 2026.05.19 | ₩1,723,596 | ₩1,861,390 | ₩1,708,041 | ₩1,848,601 | +7.25% | 1330.9만 |
|---|
| 2026.05.18 | ₩1,913,255 | ₩1,924,387 | ₩1,706,998 | ₩1,781,408 | -6.89% | 1390.4만 |
|---|
| 2026.05.15 | ₩1,765,358 | ₩1,906,183 | ₩1,758,342 | ₩1,881,102 | +6.56% | 1401.1만 |
|---|
| 2026.05.14 | ₩1,863,448 | ₩1,942,789 | ₩1,820,150 | ₩1,847,839 | -0.84% | 1121.4만 |
|---|
| 2026.05.13 | ₩2,021,255 | ₩2,022,705 | ₩1,877,427 | ₩1,934,049 | -4.31% | 1161.9만 |
|---|
| 2026.05.12 | ₩1,993,879 | ₩2,015,689 | ₩1,826,831 | ₩1,940,451 | -2.68% | 1713.9만 |
|---|
| 2026.05.11 | ₩2,119,833 | ₩2,138,208 | ₩2,023,907 | ₩2,068,128 | -2.44% | 1651.7만 |
|---|
| 2026.05.08 | ₩1,863,408 | ₩2,090,098 | ₩1,859,065 | ₩2,087,880 | +12.05% | 2056.8만 |
|---|
| 2026.05.07 | ₩1,843,429 | ₩1,872,255 | ₩1,727,370 | ₩1,790,696 | -2.86% | 1624.3만 |
|---|
| 2026.05.06 | ₩1,920,913 | ₩1,923,986 | ₩1,787,489 | ₩1,884,269 | -1.91% | 2111.4만 |
|---|
| 2026.05.05 | ₩1,722,607 | ₩1,896,163 | ₩1,718,758 | ₩1,879,378 | +9.10% | 2066.8만 |
|---|
| 2026.05.04 | ₩1,633,297 | ₩1,704,031 | ₩1,610,338 | ₩1,678,306 | +2.76% | 1785.3만 |
|---|
| 2026.05.01 | ₩1,415,253 | ₩1,589,277 | ₩1,400,526 | ₩1,586,283 | +12.08% | 2312.7만 |
|---|
| 2026.04.30 | ₩1,486,629 | ₩1,490,064 | ₩1,438,012 | ₩1,465,354 | -1.43% | 1508.8만 |
|---|
| 2026.04.29 | ₩1,430,728 | ₩1,474,027 | ₩1,416,563 | ₩1,422,189 | -0.60% | 1135만 |
|---|
| 2026.04.28 | ₩1,373,264 | ₩1,408,838 | ₩1,310,027 | ₩1,339,520 | -2.46% | 1411.9만 |
|---|
| 2026.04.27 | ₩1,362,633 | ₩1,430,809 | ₩1,348,247 | ₩1,430,194 | +4.96% | 1300.5만 |
|---|
| 2026.04.24 | ₩1,275,655 | ₩1,339,173 | ₩1,265,552 | ₩1,322,883 | +3.70% | 1164.3만 |
|---|
| 2026.04.23 | ₩1,267,617 | ₩1,308,156 | ₩1,237,635 | ₩1,246,081 | -1.70% | 1227.3만 |
|---|
| 2026.04.22 | ₩1,232,156 | ₩1,311,070 | ₩1,197,049 | ₩1,308,410 | +6.19% | 1549.7만 |
|---|
| 2026.04.21 | ₩1,239,960 | ₩1,254,567 | ₩1,201,673 | ₩1,207,406 | -2.63% | 1024.6만 |
|---|
| 2026.04.20 | ₩1,244,130 | ₩1,271,525 | ₩1,203,236 | ₩1,220,142 | -1.93% | 1130.4만 |
|---|
| 2026.04.17 | ₩1,230,592 | ₩1,243,502 | ₩1,184,033 | ₩1,230,793 | +0.02% | 2565.6만 |
|---|
| 2026.04.16 | ₩1,198,225 | ₩1,242,165 | ₩1,192,733 | ₩1,228,761 | +2.55% | 1385.2만 |
|---|
| 2026.04.15 | ₩1,242,653 | ₩1,253,511 | ₩1,167,903 | ₩1,191,677 | -4.10% | 1627만 |
|---|
| 2026.04.14 | ₩1,288,297 | ₩1,289,607 | ₩1,205,415 | ₩1,262,157 | -2.03% | 1982.2만 |
|---|
| 2026.04.13 | ₩1,158,755 | ₩1,274,118 | ₩1,158,575 | ₩1,272,902 | +9.85% | 2023.4만 |
|---|
| 2026.04.10 | ₩1,167,929 | ₩1,167,929 | ₩1,116,245 | ₩1,138,288 | -2.54% | 1334.4만 |
|---|
| 2026.04.09 | ₩1,091,929 | ₩1,142,605 | ₩1,075,786 | ₩1,138,021 | +4.22% | 1723.4만 |
|---|
| 2026.04.08 | ₩1,047,722 | ₩1,079,779 | ₩1,013,230 | ₩1,043,579 | -0.40% | 1689.9만 |
|---|
| 2026.04.07 | ₩956,447 | ₩986,256 | ₩919,000 | ₩949,899 | -0.68% | 1440.7만 |
|---|
| 2026.04.06 | ₩962,648 | ₩983,576 | ₩950,166 | ₩968,381 | +0.60% | 1277.4만 |
|---|
| 2026.04.02 | ₩858,076 | ₩945,235 | ₩856,620 | ₩937,591 | +9.27% | 1744.4만 |
|---|
| 2026.04.01 | ₩871,707 | ₩949,966 | ₩862,099 | ₩925,750 | +6.20% | 2232.3만 |
|---|
| 2026.03.31 | ₩785,805 | ₩850,365 | ₩772,989 | ₩849,056 | +8.05% | 2068.5만 |
|---|
| 2026.03.30 | ₩858,116 | ₩869,983 | ₩746,479 | ₩765,078 | -10.84% | 2050.1만 |
|---|
| 2026.03.27 | ₩801,494 | ₩853,305 | ₩800,986 | ₩822,983 | +2.68% | 1668.4만 |
|---|
| 2026.03.26 | ₩873,993 | ₩881,556 | ₩804,541 | ₩806,064 | -7.77% | 1902.4만 |
|---|
| 2026.03.25 | ₩869,983 | ₩918,387 | ₩852,610 | ₩905,879 | +4.13% | 2061.9만 |
|---|
| 2026.03.24 | ₩927,033 | ₩950,567 | ₩908,992 | ₩938,780 | +1.27% | 1453.6만 |
|---|
| 2026.03.23 | ₩956,848 | ₩1,000,655 | ₩907,188 | ₩938,794 | -1.89% | 2292.5만 |
|---|
| 2026.03.20 | ₩1,032,621 | ₩1,039,169 | ₩933,261 | ₩948,442 | -8.15% | 2350.9만 |
|---|
| 2026.03.19 | ₩945,021 | ₩1,037,031 | ₩924,775 | ₩1,031,806 | +9.18% | 2126.6만 |
|---|
| 2026.03.18 | ₩975,577 | ₩1,017,680 | ₩956,180 | ₩1,007,216 | +3.24% | 2066.3만 |
|---|
| 2026.03.17 | ₩956,848 | ₩964,024 | ₩928,944 | ₩962,421 | +0.58% | 1478.2만 |
|---|
| 2026.03.16 | ₩918,788 | ₩962,194 | ₩918,668 | ₩940,317 | +2.34% | 1940.6만 |
|---|
| 2026.03.13 | ₩842,922 | ₩897,606 | ₩832,645 | ₩884,176 | +4.89% | 1880.7만 |
|---|
| 2026.03.12 | ₩864,638 | ₩871,306 | ₩818,145 | ₩826,979 | -4.36% | 1728.4만 |
|---|
| 2026.03.11 | ₩836,507 | ₩876,238 | ₩826,952 | ₩875,904 | +4.71% | 1581.6만 |
|---|
| 2026.03.10 | ₩800,799 | ₩850,713 | ₩795,894 | ₩827,072 | +3.28% | 1813.3만 |
|---|
| 2026.03.09 | ₩690,908 | ₩787,809 | ₩690,908 | ₩786,767 | +13.87% | 2120.6만 |
|---|
| 2026.03.06 | ₩732,670 | ₩762,939 | ₩703,778 | ₩704,713 | -3.82% | 1610.9만 |
|---|
| 2026.03.05 | ₩794,324 | ₩806,545 | ₩747,170 | ₩755,843 | -4.84% | 1543.4만 |
|---|
| 2026.03.04 | ₩784,241 | ₩811,824 | ₩770,156 | ₩800,572 | +2.08% | 1561.4만 |
|---|
| 2026.03.03 | ₩777,292 | ₩792,687 | ₩744,484 | ₩755,603 | -2.79% | 2053.4만 |
|---|
| 2026.03.02 | ₩826,745 | ₩867,043 | ₩798,621 | ₩827,326 | +0.07% | 1752만 |
|---|
| 2026.02.27 | ₩838,017 | ₩883,614 | ₩830,253 | ₩849,082 | +1.32% | 1820.8만 |
|---|
| 2026.02.26 | ₩862,954 | ₩881,824 | ₩811,183 | ₩871,186 | +0.95% | 2367.3만 |
|---|
| 2026.02.25 | ₩861,030 | ₩883,614 | ₩834,476 | ₩845,100 | -1.85% | 1856.2만 |
|---|
| 2026.02.24 | ₩912,079 | ₩914,204 | ₩819,094 | ₩853,305 | -6.44% | 3040.8만 |
|---|
| 2026.02.23 | ₩881,463 | ₩924,160 | ₩861,137 | ₩890,684 | +1.05% | 1856.9만 |
|---|
| 2026.02.20 | ₩823,210 | ₩869,035 | ₩822,742 | ₩868,607 | +5.51% | 1700.1만 |
|---|
| 2026.02.19 | ₩798,260 | ₩847,906 | ₩788,598 | ₩830,012 | +3.98% | 1960.2만 |
|---|
| 2026.02.18 | ₩778,428 | ₩824,520 | ₩767,750 | ₩802,363 | +3.07% | 2509.8만 |
|---|
| 2026.02.17 | ₩817,865 | ₩840,115 | ₩787,054 | ₩789,253 | -3.50% | 1914.3만 |
|---|
| 2026.02.13 | ₩815,893 | ₩884,015 | ₩783,613 | ₩837,322 | +2.63% | 2364만 |
|---|
| 2026.02.12 | ₩856,018 | ₩892,702 | ₩822,702 | ₩842,307 | -1.60% | 2332.1만 |
|---|
| 2026.02.11 | ₩773,096 | ₩818,934 | ₩768,419 | ₩800,946 | +3.60% | 2047.3만 |
|---|
| 2026.02.10 | ₩766,922 | ₩778,147 | ₩721,832 | ₩723,837 | -5.62% | 1590.4만 |
|---|
| 2026.02.09 | ₩791,357 | ₩807,147 | ₩737,027 | ₩779,644 | -1.48% | 1529.1만 |
|---|
| 2026.02.06 | ₩821,206 | ₩822,355 | ₩769,087 | ₩799,088 | -2.69% | 2132.7만 |
|---|
| 2026.02.05 | ₩753,384 | ₩827,767 | ₩751,179 | ₩770,022 | +2.21% | 2772.6만 |
|---|
| 2026.02.04 | ₩873,993 | ₩885,739 | ₩777,773 | ₩781,181 | -10.62% | 2900.8만 |
|---|
| 2026.02.03 | ₩927,528 | ₩968,876 | ₩863,569 | ₩929,466 | +0.21% | 3121.3만 |
|---|
| 2026.02.02 | ₩786,874 | ₩900,720 | ₩780,580 | ₩889,013 | +12.98% | 2876.6만 |
|---|
| 2026.01.30 | ₩870,291 | ₩904,315 | ₩712,291 | ₩770,089 | -11.51% | 4093.2만 |
|---|
| 2026.01.29 | ₩716,099 | ₩730,666 | ₩677,865 | ₩720,710 | +0.64% | 2301만 |
|---|
| 2026.01.28 | ₩668,324 | ₩710,237 | ₩667,054 | ₩705,114 | +5.50% | 1648.6만 |
|---|
| 2026.01.27 | ₩642,805 | ₩672,199 | ₩629,635 | ₩643,373 | +0.09% | 1401.6만 |
|---|
| 2026.01.26 | ₩636,765 | ₩661,107 | ₩607,158 | ₩629,168 | -1.19% | 1343.5만 |
|---|
| 2026.01.23 | ₩672,787 | ₩676,609 | ₩618,757 | ₩633,217 | -5.88% | 2106.1만 |
|---|
| 2026.01.22 | ₩669,914 | ₩680,884 | ₩624,838 | ₩672,787 | +0.43% | 2060.8만 |
|---|
| 2026.01.21 | ₩618,811 | ₩670,796 | ₩599,407 | ₩669,914 | +8.26% | 2136.5만 |
|---|
| 2026.01.20 | ₩550,809 | ₩611,220 | ₩550,809 | ₩605,540 | +9.94% | 1787.2만 |
|---|
| 2026.01.16 | ₩568,750 | ₩577,343 | ₩534,151 | ₩552,753 | -2.81% | 1570.3만 |
|---|
| 2026.01.15 | ₩532,988 | ₩565,756 | ₩532,701 | ₩546,900 | +2.61% | 1414.7만 |
|---|
| 2026.01.14 | ₩521,188 | ₩536,156 | ₩503,815 | ₩518,262 | -0.56% | 1086.3만 |
|---|
| 2026.01.13 | ₩525,465 | ₩531,879 | ₩507,036 | ₩520,934 | -0.86% | 1081.9만 |
|---|
| 2026.01.12 | ₩499,766 | ₩528,084 | ₩499,766 | ₩520,213 | +4.09% | 1460.4만 |
|---|
| 2026.01.09 | ₩456,507 | ₩513,170 | ₩447,073 | ₩504,363 | +10.48% | 1935.3만 |
|---|
| 2026.01.08 | ₩482,072 | ₩482,400 | ₩415,320 | ₩447,073 | -7.26% | 2140.4만 |
|---|
| 2026.01.07 | ₩455,545 | ₩474,328 | ₩442,649 | ₩472,491 | +3.72% | 1488.6만 |
|---|
| 2026.01.06 | ₩385,873 | ₩470,406 | ₩385,546 | ₩467,239 | +21.09% | 2425만 |
|---|
| 2026.01.05 | ₩379,826 | ₩380,868 | ₩355,918 | ₩366,275 | -3.57% | 981.3만 |
|---|
| 2026.01.02 | ₩326,544 | ₩368,574 | ₩326,077 | ₩367,825 | +12.64% | 1110.4만 |
|---|
| 2025.12.31 | ₩322,622 | ₩323,270 | ₩314,370 | ₩317,230 | -1.67% | 418만 |
|---|
| 2025.12.30 | ₩328,576 | ₩330,727 | ₩316,081 | ₩321,025 | -2.30% | 661.7만 |
|---|
| 2025.12.29 | ₩322,809 | ₩334,095 | ₩315,399 | ₩326,411 | +1.12% | 570.6만 |
|---|
| 2025.12.26 | ₩346,918 | ₩349,463 | ₩327,547 | ₩334,162 | -3.68% | 555.4만 |
|---|
| 2025.12.24 | ₩327,279 | ₩349,290 | ₩326,745 | ₩334,202 | +2.12% | 564.3만 |
|---|
| 2025.12.23 | ₩318,620 | ₩328,081 | ₩312,713 | ₩327,279 | +2.72% | 530.6만 |
|---|
| 2025.12.22 | ₩333,621 | ₩336,768 | ₩302,824 | ₩322,134 | -3.44% | 866.3만 |
|---|
| 2025.12.19 | ₩297,064 | ₩325,689 | ₩295,340 | ₩317,537 | +6.89% | 1092.5만 |
|---|
| 2025.12.18 | ₩297,659 | ₩308,704 | ₩285,985 | ₩293,282 | -1.47% | 992.4만 |
|---|
| 2025.12.17 | ₩288,645 | ₩296,663 | ₩274,653 | ₩276,403 | -4.24% | 823.2만 |
|---|
| 2025.12.16 | ₩268,786 | ₩281,308 | ₩266,608 | ₩279,718 | +4.07% | 663.8만 |
|---|
| 2025.12.15 | ₩286,580 | ₩289,994 | ₩267,733 | ₩269,775 | -5.86% | 626.5만 |
|---|
| 2025.12.12 | ₩310,187 | ₩315,386 | ₩273,691 | ₩275,535 | -11.17% | 1208.3만 |
|---|
| 2025.12.11 | ₩307,367 | ₩326,331 | ₩290,890 | ₩322,883 | +5.05% | 762.3만 |
|---|
| 2025.12.10 | ₩291,331 | ₩312,940 | ₩287,589 | ₩311,189 | +6.82% | 609만 |
|---|
| 2025.12.09 | ₩297,037 | ₩299,790 | ₩285,317 | ₩293,282 | -1.26% | 629.9만 |
|---|
| 2025.12.08 | ₩314,931 | ₩319,208 | ₩288,124 | ₩301,314 | -4.32% | 871만 |
|---|
| 2025.12.05 | ₩283,847 | ₩306,632 | ₩282,310 | ₩305,323 | +7.57% | 845.1만 |
|---|
| 2025.12.04 | ₩257,019 | ₩287,308 | ₩253,485 | ₩285,063 | +10.91% | 1216.7만 |
|---|
| 2025.12.03 | ₩262,859 | ₩266,180 | ₩250,839 | ₩259,766 | -1.18% | 986.8만 |
|---|
| 2025.12.02 | ₩282,978 | ₩289,994 | ₩257,654 | ₩274,426 | -3.02% | 1109.6만 |
|---|
| 2025.12.01 | ₩283,099 | ₩287,723 | ₩274,279 | ₩280,867 | -0.79% | 1028.1만 |
|---|
| 2025.11.28 | ₩301,020 | ₩317,751 | ₩282,952 | ₩298,387 | -0.87% | 1336.8만 |
|---|
| 2025.11.26 | ₩302,022 | ₩304,695 | ₩274,492 | ₩287,375 | -4.85% | 4300.1만 |
|---|
| 2025.11.25 | ₩305,229 | ₩306,123 | ₩279,303 | ₩294,672 | -3.46% | 1468.1만 |
|---|
| 2025.11.24 | ₩275,361 | ₩304,935 | ₩274,132 | ₩303,305 | +10.15% | 1379.9만 |
|---|
| 2025.11.21 | ₩274,452 | ₩274,626 | ₩244,558 | ₩267,637 | -2.48% | 2006.1만 |
|---|
| 2025.11.20 | ₩336,995 | ₩340,242 | ₩257,414 | ₩261,877 | -22.29% | 2659.1만 |
|---|
| 2025.11.19 | ₩335,578 | ₩343,423 | ₩312,426 | ₩328,696 | -2.05% | 1200.6만 |
|---|
| 2025.11.18 | ₩343,650 | ₩348,303 | ₩306,178 | ₩327,320 | -4.75% | 1643.4만 |
|---|
| 2025.11.17 | ₩338,639 | ₩377,928 | ₩338,104 | ₩355,317 | +4.93% | 1421.2만 |
|---|
| 2025.11.14 | ₩315,386 | ₩361,476 | ₩314,116 | ₩339,654 | +7.69% | 1946.4만 |
|---|
| 2025.11.13 | ₩358,150 | ₩363,282 | ₩312,887 | ₩325,502 | -9.12% | 2327.5만 |
|---|
| 2025.11.12 | ₩362,934 | ₩380,548 | ₩356,880 | ₩378,329 | +4.24% | 1373만 |
|---|
| 2025.11.11 | ₩350,519 | ₩368,667 | ₩341,940 | ₩362,934 | +3.54% | 1218.1만 |
|---|
| 2025.11.10 | ₩330,086 | ₩362,039 | ₩330,086 | ₩358,083 | +8.48% | 1527.6만 |
|---|
| 2025.11.07 | ₩278,528 | ₩320,731 | ₩271,820 | ₩320,036 | +14.90% | 2055.2만 |
|---|
| 2025.11.06 | ₩283,313 | ₩302,690 | ₩274,198 | ₩277,553 | -2.03% | 1040.3만 |
|---|
| 2025.11.05 | ₩269,788 | ₩292,587 | ₩269,775 | ₩289,326 | +7.24% | 1033.6만 |
|---|
| 2025.11.04 | ₩251,420 | ₩271,258 | ₩247,230 | ₩260,019 | +3.42% | 980.1만 |
|---|
| 2025.11.03 | ₩281,776 | ₩285,183 | ₩252,709 | ₩276,644 | -1.82% | 1062.6만 |
|---|
| 2025.10.31 | ₩271,953 | ₩280,332 | ₩253,351 | ₩266,381 | -2.05% | 692.1만 |
|---|
| 2025.10.30 | ₩256,612 | ₩273,851 | ₩255,369 | ₩261,690 | +1.98% | 734.2만 |
|---|
| 2025.10.29 | ₩249,462 | ₩274,813 | ₩242,566 | ₩273,103 | +9.48% | 936.5만 |
|---|
| 2025.10.28 | ₩234,521 | ₩238,971 | ₩219,915 | ₩234,575 | +0.02% | 914.1만 |
|---|
| 2025.10.27 | ₩255,917 | ₩256,385 | ₩232,156 | ₩235,858 | -7.84% | 1123.6만 |
|---|
| 2025.10.24 | ₩233,065 | ₩250,384 | ₩231,862 | ₩248,781 | +6.74% | 1065.3만 |
|---|
| 2025.10.23 | ₩196,441 | ₩224,445 | ₩195,111 | ₩223,242 | +13.64% | 901.1만 |
|---|
| 2025.10.22 | ₩199,254 | ₩210,346 | ₩193,535 | ₩196,381 | -1.44% | 751.7만 |
|---|
| 2025.10.21 | ₩194,844 | ₩200,671 | ₩190,782 | ₩199,508 | +2.39% | 417.8만 |
|---|
| 2025.10.20 | ₩195,085 | ₩203,972 | ₩194,443 | ₩197,838 | +1.41% | 662.6만 |
|---|
| 2025.10.17 | ₩186,051 | ₩201,553 | ₩182,135 | ₩187,307 | +0.68% | 828만 |
|---|
| 2025.10.16 | ₩195,111 | ₩199,241 | ₩189,365 | ₩192,800 | -1.18% | 629만 |
|---|
| 2025.10.15 | ₩180,077 | ₩193,174 | ₩174,398 | ₩192,840 | +7.09% | 897.1만 |
|---|
| 2025.10.14 | ₩165,163 | ₩174,371 | ₩161,649 | ₩170,108 | +2.99% | 707.9만 |
|---|
| 2025.10.13 | ₩173,382 | ₩181,627 | ₩165,775 | ₩179,890 | +3.75% | 829.7만 |
|---|
| 2025.10.10 | ₩175,681 | ₩176,402 | ₩155,247 | ₩156,236 | -11.07% | 786만 |
|---|