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 | ₩2,183,239 | ₩2,189,415 | ₩2,106,193 | ₩2,114,387 | -3.15% | 557.7만 |
| 2026.10.07 | — | — | — | ₩2,227,591 | — | — |
| 2026.10.06 | ₩2,272,356 | ₩2,294,411 | ₩2,205,522 | ₩2,219,504 | -2.33% | 651.4만 |
| 2026.10.05 | ₩2,305,773 | ₩2,330,154 | ₩2,246,959 | ₩2,277,917 | -1.21% | 650.3만 |
| 2026.10.02 | ₩2,370,094 | ₩2,371,578 | ₩2,290,361 | ₩2,299,076 | -3.00% | 819.2만 |
| 2026.10.01 | ₩2,319,487 | ₩2,408,697 | ₩2,283,049 | ₩2,389,569 | +3.02% | 919.1만 |
| 2026.09.30 | ₩2,312,162 | ₩2,347,210 | ₩2,300,039 | ₩2,325,676 | +0.58% | 600.4만 |
| 2026.09.29 | ₩2,331,263 | ₩2,338,896 | ₩2,262,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,312,136 |
| -0.82% |
| 596.3만 |
| 2026.09.28 | ₩2,321,332 | ₩2,355,230 | ₩2,217,579 | ₩2,289,586 | -1.37% | 666.2만 |
|---|
| 2026.09.25 | ₩2,395,250 | ₩2,426,074 | ₩2,329,285 | ₩2,376,350 | -0.79% | 734.2만 |
|---|
| 2026.09.24 | ₩2,386,602 | ₩2,410,021 | ₩2,307,631 | ₩2,344,029 | -1.78% | 818.7만 |
|---|
| 2026.09.23 | — | — | — | ₩2,428,173 | — | — |
|---|
| 2026.09.22 | ₩2,350,619 | ₩2,552,364 | ₩2,350,071 | ₩2,475,130 | +5.30% | 745.5만 |
|---|
| 2026.09.21 | ₩2,440,778 | ₩2,452,126 | ₩2,321,827 | ₩2,361,432 | -3.25% | 1038.1만 |
|---|
| 2026.09.18 | ₩2,172,372 | ₩2,402,014 | ₩2,160,075 | ₩2,395,090 | +10.25% | 1769.4만 |
|---|
| 2026.09.17 | — | — | — | ₩2,157,923 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩2,031,713 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩2,074,514 | — | — |
|---|
| 2026.08.27 | ₩2,071,079 | ₩2,082,400 | ₩1,946,206 | ₩1,984,903 | -4.16% | 879.9만 |
|---|
| 2026.08.26 | ₩1,945,631 | ₩2,020,753 | ₩1,938,253 | ₩2,004,178 | +3.01% | 896.9만 |
|---|
| 2026.08.25 | ₩2,050,053 | ₩2,091,885 | ₩1,960,923 | ₩1,979,316 | -3.45% | 903.2만 |
|---|
| 2026.08.24 | ₩1,997,120 | ₩2,027,744 | ₩1,893,487 | ₩1,995,824 | -0.06% | 1403.2만 |
|---|
| 2026.08.21 | ₩2,145,111 | ₩2,157,482 | ₩2,098,601 | ₩2,133,448 | -0.54% | 757.7만 |
|---|
| 2026.08.20 | ₩2,097,251 | ₩2,180,660 | ₩2,077,201 | ₩2,139,517 | +2.02% | 1146만 |
|---|
| 2026.08.19 | ₩2,248,837 | ₩2,271,019 | ₩2,061,161 | ₩2,097,077 | -6.75% | 1628만 |
|---|
| 2026.08.18 | ₩2,242,334 | ₩2,305,760 | ₩2,138,955 | ₩2,173,148 | -3.09% | 1865.1만 |
|---|
| 2026.08.17 | ₩2,273,352 | ₩2,443,438 | ₩2,269,683 | ₩2,388,447 | +5.06% | 1803.8만 |
|---|
| 2026.08.14 | ₩2,201,418 | ₩2,228,499 | ₩2,091,904 | ₩2,193,639 | -0.35% | 2100만 |
|---|
| 2026.08.13 | ₩1,790,924 | ₩2,113,131 | ₩1,779,896 | ₩2,042,594 | +14.05% | 2209.4만 |
|---|
| 2026.08.12 | ₩1,815,505 | ₩1,857,023 | ₩1,749,087 | ₩1,796,886 | -1.03% | 1205.5만 |
|---|
| 2026.08.11 | ₩1,684,965 | ₩1,720,361 | ₩1,660,237 | ₩1,698,987 | +0.83% | 941.3만 |
|---|
| 2026.08.10 | ₩1,608,574 | ₩1,709,286 | ₩1,596,009 | ₩1,654,703 | +2.87% | 1087.1만 |
|---|
| 2026.08.07 | ₩1,750,115 | ₩1,750,423 | ₩1,583,124 | ₩1,620,337 | -7.42% | 1395.4만 |
|---|
| 2026.08.06 | ₩1,568,273 | ₩1,769,764 | ₩1,554,679 | ₩1,682,319 | +7.27% | 1916.2만 |
|---|
| 2026.08.05 | ₩1,869,708 | ₩1,927,169 | ₩1,797,835 | ₩1,805,186 | -3.45% | 1637만 |
|---|
| 2026.08.04 | ₩1,815,492 | ₩1,933,672 | ₩1,791,151 | ₩1,908,271 | +5.11% | 1468.5만 |
|---|
| 2026.08.03 | ₩1,550,335 | ₩1,759,672 | ₩1,498,773 | ₩1,721,684 | +11.05% | 1475.9만 |
|---|
| 2026.07.31 | ₩1,849,544 | ₩1,878,022 | ₩1,586,987 | ₩1,623,839 | -12.20% | 2117.7만 |
|---|
| 2026.07.30 | ₩1,517,145 | ₩1,718,275 | ₩1,502,428 | ₩1,710,897 | +12.77% | 2439.9만 |
|---|
| 2026.07.29 | ₩1,496,183 | ₩1,503,498 | ₩1,334,261 | ₩1,357,920 | -9.24% | 2449.1만 |
|---|
| 2026.07.28 | ₩1,568,728 | ₩1,587,976 | ₩1,404,476 | ₩1,465,135 | -6.60% | 2662.7만 |
|---|
| 2026.07.27 | ₩1,955,549 | ₩1,955,549 | ₩1,633,436 | ₩1,708,584 | -12.63% | 2127.6만 |
|---|
| 2026.07.24 | ₩2,073,411 | ₩2,102,718 | ₩1,886,724 | ₩1,920,221 | -7.39% | 1408.1만 |
|---|
| 2026.07.23 | ₩2,095,380 | ₩2,267,504 | ₩2,083,363 | ₩2,152,496 | +2.73% | 1275.7만 |
|---|
| 2026.07.22 | ₩2,039,774 | ₩2,176,650 | ₩2,026,420 | ₩2,137,712 | +4.80% | 1053.9만 |
|---|
| 2026.07.21 | ₩2,020,619 | ₩2,132,859 | ₩1,991,179 | ₩2,124,519 | +5.14% | 1429.6만 |
|---|
| 2026.07.20 | ₩1,883,088 | ₩1,944,856 | ₩1,838,750 | ₩1,859,255 | -1.27% | 1257.2만 |
|---|
| 2026.07.17 | ₩1,824,842 | ₩2,006,624 | ₩1,771,141 | ₩1,810,961 | -0.76% | 1981.1만 |
|---|
| 2026.07.16 | ₩2,041,765 | ₩2,074,031 | ₩1,858,039 | ₩1,886,162 | -7.62% | 1745만 |
|---|
| 2026.07.15 | ₩2,295,467 | ₩2,311,788 | ₩1,976,281 | ₩2,158,738 | -5.96% | 1908.3만 |
|---|
| 2026.07.14 | ₩2,415,381 | ₩2,422,786 | ₩2,287,688 | ₩2,349,643 | -2.72% | 963.1만 |
|---|
| 2026.07.13 | ₩2,396,480 | ₩2,406,024 | ₩2,200,403 | ₩2,237,562 | -6.63% | 1390.1만 |
|---|
| 2026.07.10 | ₩2,377,932 | ₩2,602,295 | ₩2,369,934 | ₩2,560,972 | +7.70% | 1102.3만 |
|---|
| 2026.07.09 | ₩2,453,627 | ₩2,609,988 | ₩2,407,361 | ₩2,483,912 | +1.23% | 1335.9만 |
|---|
| 2026.07.08 | ₩2,127,727 | ₩2,318,725 | ₩2,125,321 | ₩2,308,687 | +8.50% | 1204.9만 |
|---|
| 2026.07.07 | ₩2,164,459 | ₩2,190,658 | ₩1,984,997 | ₩2,162,347 | -0.10% | 1453.1만 |
|---|
| 2026.07.06 | ₩2,444,360 | ₩2,456,510 | ₩2,290,000 | ₩2,331,745 | -4.61% | 916.4만 |
|---|
| 2026.07.02 | ₩2,731,907 | ₩2,743,589 | ₩2,262,999 | ₩2,332,507 | -14.62% | 1725.9만 |
|---|
| 2026.07.01 | ₩2,787,205 | ₩2,847,102 | ₩2,676,100 | ₩2,716,428 | -2.54% | 1105.7만 |
|---|
| 2026.06.30 | ₩2,820,034 | ₩3,048,700 | ₩2,766,928 | ₩3,039,249 | +7.77% | 1145.4만 |
|---|
| 2026.06.29 | ₩2,794,610 | ₩2,794,610 | ₩2,533,009 | ₩2,740,715 | -1.93% | 1125.1만 |
|---|
| 2026.06.26 | ₩2,900,589 | ₩3,015,697 | ₩2,757,623 | ₩2,794,610 | -3.65% | 1686.7만 |
|---|
| 2026.06.25 | ₩2,991,897 | ₩3,138,523 | ₩2,796,442 | ₩3,121,148 | +4.32% | 1503만 |
|---|
| 2026.06.24 | ₩2,656,692 | ₩2,702,099 | ₩2,487,575 | ₩2,559,020 | -3.68% | 1042.1만 |
|---|
| 2026.06.23 | ₩2,683,652 | ₩2,753,561 | ₩2,606,472 | ₩2,624,705 | -2.20% | 1286.8만 |
|---|
| 2026.06.22 | ₩3,065,428 | ₩3,147,066 | ₩3,009,248 | ₩3,039,249 | -0.85% | 997.8만 |
|---|
| 2026.06.18 | ₩2,733,170 | ₩2,929,588 | ₩2,712,124 | ₩2,920,312 | +6.85% | 1217.8만 |
|---|
| 2026.06.17 | ₩2,773,063 | ₩2,773,063 | ₩2,590,486 | ₩2,618,289 | -5.58% | 918.3만 |
|---|
| 2026.06.16 | ₩2,852,742 | ₩2,897,027 | ₩2,646,867 | ₩2,662,065 | -6.68% | 958.9만 |
|---|
| 2026.06.15 | ₩2,808,525 | ₩2,833,628 | ₩2,701,577 | ₩2,817,534 | +0.32% | 915.6만 |
|---|
| 2026.06.12 | ₩2,527,635 | ₩2,702,299 | ₩2,493,055 | ₩2,646,760 | +4.71% | 1192.6만 |
|---|
| 2026.06.11 | ₩2,235,277 | ₩2,533,009 | ₩2,225,572 | ₩2,514,977 | +12.51% | 1375.9만 |
|---|
| 2026.06.10 | ₩2,171,276 | ₩2,358,772 | ₩2,125,321 | ₩2,196,473 | +1.16% | 1036.2만 |
|---|
| 2026.06.09 | ₩2,273,024 | ₩2,410,034 | ₩2,053,140 | ₩2,200,897 | -3.17% | 1622.2만 |
|---|
| 2026.06.08 | ₩2,184,135 | ₩2,265,657 | ₩2,141,361 | ₩2,194,829 | +0.49% | 818.9만 |
|---|
| 2026.06.05 | ₩2,244,125 | ₩2,248,296 | ₩2,024,215 | ₩2,084,312 | -7.12% | 1328.9만 |
|---|
| 2026.06.04 | ₩2,327,574 | ₩2,440,644 | ₩2,305,880 | ₩2,352,129 | +1.05% | 1051.9만 |
|---|
| 2026.06.03 | ₩2,320,476 | ₩2,487,561 | ₩2,284,226 | ₩2,448,129 | +5.50% | 1188.5만 |
|---|
| 2026.06.02 | ₩2,339,270 | ₩2,369,132 | ₩2,284,119 | ₩2,294,224 | -1.93% | 709.3만 |
|---|
| 2026.06.01 | ₩2,313,994 | ₩2,411,371 | ₩2,253,856 | ₩2,354,468 | +1.75% | 968.2만 |
|---|
| 2026.05.29 | ₩2,248,296 | ₩2,284,152 | ₩2,193,599 | ₩2,265,646 | +0.77% | 875.1만 |
|---|
| 2026.05.28 | ₩2,133,756 | ₩2,269,629 | ₩2,085,461 | ₩2,194,347 | +2.84% | 1000.4만 |
|---|
| 2026.05.27 | ₩2,200,162 | ₩2,217,245 | ₩2,042,821 | ₩2,125,241 | -3.41% | 1039.4만 |
|---|
| 2026.05.26 | ₩2,052,084 | ₩2,194,481 | ₩2,031,754 | ₩2,124,720 | +3.54% | 1292만 |
|---|
| 2026.05.22 | ₩2,032,709 | ₩2,042,447 | ₩1,969,625 | ₩1,976,535 | -2.76% | 965.7만 |
|---|
| 2026.05.21 | ₩1,841,237 | ₩2,066,628 | ₩1,841,237 | ₩2,061,481 | +11.96% | 1374.6만 |
|---|
| 2026.05.20 | ₩1,922,119 | ₩1,930,166 | ₩1,827,215 | ₩1,861,407 | -3.16% | 914.1만 |
|---|
| 2026.05.19 | ₩1,723,983 | ₩1,861,808 | ₩1,708,424 | ₩1,849,016 | +7.25% | 1330.9만 |
|---|
| 2026.05.18 | ₩1,913,685 | ₩1,924,819 | ₩1,707,381 | ₩1,781,808 | -6.89% | 1390.4만 |
|---|
| 2026.05.15 | ₩1,765,754 | ₩1,906,611 | ₩1,758,737 | ₩1,881,524 | +6.56% | 1401.1만 |
|---|
| 2026.05.14 | ₩1,863,867 | ₩1,943,225 | ₩1,820,558 | ₩1,848,254 | -0.84% | 1121.4만 |
|---|
| 2026.05.13 | ₩2,021,708 | ₩2,023,159 | ₩1,877,848 | ₩1,934,483 | -4.31% | 1161.9만 |
|---|
| 2026.05.12 | ₩1,994,327 | ₩2,016,141 | ₩1,827,242 | ₩1,940,886 | -2.68% | 1713.9만 |
|---|
| 2026.05.11 | ₩2,120,309 | ₩2,138,688 | ₩2,024,362 | ₩2,068,593 | -2.44% | 1651.7만 |
|---|
| 2026.05.08 | ₩1,863,826 | ₩2,090,568 | ₩1,859,482 | ₩2,088,349 | +12.05% | 2056.8만 |
|---|
| 2026.05.07 | ₩1,843,843 | ₩1,872,675 | ₩1,727,758 | ₩1,791,098 | -2.86% | 1624.3만 |
|---|
| 2026.05.06 | ₩1,921,344 | ₩1,924,418 | ₩1,787,890 | ₩1,884,692 | -1.91% | 2111.4만 |
|---|
| 2026.05.05 | ₩1,722,994 | ₩1,896,589 | ₩1,719,144 | ₩1,879,800 | +9.10% | 2066.8만 |
|---|
| 2026.05.04 | ₩1,633,664 | ₩1,704,414 | ₩1,610,699 | ₩1,678,683 | +2.76% | 1785.3만 |
|---|
| 2026.05.01 | ₩1,415,571 | ₩1,589,633 | ₩1,400,841 | ₩1,586,639 | +12.08% | 2312.7만 |
|---|
| 2026.04.30 | ₩1,486,963 | ₩1,490,398 | ₩1,438,335 | ₩1,465,683 | -1.43% | 1508.8만 |
|---|
| 2026.04.29 | ₩1,431,050 | ₩1,474,358 | ₩1,416,881 | ₩1,422,508 | -0.60% | 1135만 |
|---|
| 2026.04.28 | ₩1,373,572 | ₩1,409,155 | ₩1,310,321 | ₩1,339,821 | -2.46% | 1411.9만 |
|---|
| 2026.04.27 | ₩1,362,939 | ₩1,431,130 | ₩1,348,550 | ₩1,430,515 | +4.96% | 1300.5만 |
|---|
| 2026.04.24 | ₩1,275,941 | ₩1,339,474 | ₩1,265,836 | ₩1,323,180 | +3.70% | 1164.3만 |
|---|
| 2026.04.23 | ₩1,267,901 | ₩1,308,449 | ₩1,237,913 | ₩1,246,361 | -1.70% | 1227.3만 |
|---|
| 2026.04.22 | ₩1,232,432 | ₩1,311,365 | ₩1,197,318 | ₩1,308,703 | +6.19% | 1549.7만 |
|---|
| 2026.04.21 | ₩1,240,239 | ₩1,254,848 | ₩1,201,943 | ₩1,207,677 | -2.63% | 1024.6만 |
|---|
| 2026.04.20 | ₩1,244,409 | ₩1,271,811 | ₩1,203,507 | ₩1,220,416 | -1.93% | 1130.4만 |
|---|
| 2026.04.17 | ₩1,230,868 | ₩1,243,781 | ₩1,184,298 | ₩1,231,069 | +0.02% | 2565.6만 |
|---|
| 2026.04.16 | ₩1,198,494 | ₩1,242,444 | ₩1,193,000 | ₩1,229,037 | +2.55% | 1385.2만 |
|---|
| 2026.04.15 | ₩1,242,932 | ₩1,253,792 | ₩1,168,165 | ₩1,191,944 | -4.10% | 1627만 |
|---|
| 2026.04.14 | ₩1,288,586 | ₩1,289,896 | ₩1,205,685 | ₩1,262,441 | -2.03% | 1982.2만 |
|---|
| 2026.04.13 | ₩1,159,015 | ₩1,274,404 | ₩1,158,835 | ₩1,273,188 | +9.85% | 2023.4만 |
|---|
| 2026.04.10 | ₩1,168,192 | ₩1,168,192 | ₩1,116,495 | ₩1,138,544 | -2.54% | 1334.4만 |
|---|
| 2026.04.09 | ₩1,092,175 | ₩1,142,861 | ₩1,076,027 | ₩1,138,277 | +4.22% | 1723.4만 |
|---|
| 2026.04.08 | ₩1,047,957 | ₩1,080,021 | ₩1,013,457 | ₩1,043,813 | -0.40% | 1689.9만 |
|---|
| 2026.04.07 | ₩956,662 | ₩986,478 | ₩919,207 | ₩950,112 | -0.68% | 1440.7만 |
|---|
| 2026.04.06 | ₩962,864 | ₩983,796 | ₩950,379 | ₩968,598 | +0.60% | 1277.4만 |
|---|
| 2026.04.02 | ₩858,269 | ₩945,447 | ₩856,812 | ₩937,801 | +9.27% | 1744.4만 |
|---|
| 2026.04.01 | ₩871,903 | ₩950,179 | ₩862,292 | ₩925,958 | +6.20% | 2232.3만 |
|---|
| 2026.03.31 | ₩785,981 | ₩850,556 | ₩773,162 | ₩849,246 | +8.05% | 2068.5만 |
|---|
| 2026.03.30 | ₩858,309 | ₩870,179 | ₩746,647 | ₩765,249 | -10.84% | 2050.1만 |
|---|
| 2026.03.27 | ₩801,674 | ₩853,497 | ₩801,166 | ₩823,168 | +2.68% | 1668.4만 |
|---|
| 2026.03.26 | ₩874,189 | ₩881,754 | ₩804,721 | ₩806,245 | -7.77% | 1902.4만 |
|---|
| 2026.03.25 | ₩870,179 | ₩918,593 | ₩852,802 | ₩906,082 | +4.13% | 2061.9만 |
|---|
| 2026.03.24 | ₩927,242 | ₩950,780 | ₩909,196 | ₩938,991 | +1.27% | 1453.6만 |
|---|
| 2026.03.23 | ₩957,063 | ₩1,000,879 | ₩907,392 | ₩939,004 | -1.89% | 2292.5만 |
|---|
| 2026.03.20 | ₩1,032,853 | ₩1,039,402 | ₩933,470 | ₩948,655 | -8.15% | 2350.9만 |
|---|
| 2026.03.19 | ₩945,233 | ₩1,037,264 | ₩924,983 | ₩1,032,037 | +9.18% | 2126.6만 |
|---|
| 2026.03.18 | ₩975,796 | ₩1,017,909 | ₩956,395 | ₩1,007,442 | +3.24% | 2066.3만 |
|---|
| 2026.03.17 | ₩957,063 | ₩964,241 | ₩929,153 | ₩962,637 | +0.58% | 1478.2만 |
|---|
| 2026.03.16 | ₩918,994 | ₩962,410 | ₩918,874 | ₩940,528 | +2.34% | 1940.6만 |
|---|
| 2026.03.13 | ₩843,111 | ₩897,808 | ₩832,832 | ₩884,374 | +4.89% | 1880.7만 |
|---|
| 2026.03.12 | ₩864,832 | ₩871,502 | ₩818,329 | ₩827,164 | -4.36% | 1728.4만 |
|---|
| 2026.03.11 | ₩836,695 | ₩876,434 | ₩827,138 | ₩876,100 | +4.71% | 1581.6만 |
|---|
| 2026.03.10 | ₩800,979 | ₩850,904 | ₩796,073 | ₩827,258 | +3.28% | 1813.3만 |
|---|
| 2026.03.09 | ₩691,064 | ₩787,986 | ₩691,064 | ₩786,944 | +13.87% | 2120.6만 |
|---|
| 2026.03.06 | ₩732,835 | ₩763,111 | ₩703,936 | ₩704,871 | -3.82% | 1610.9만 |
|---|
| 2026.03.05 | ₩794,503 | ₩806,727 | ₩747,338 | ₩756,013 | -4.84% | 1543.4만 |
|---|
| 2026.03.04 | ₩784,417 | ₩812,006 | ₩770,329 | ₩800,752 | +2.08% | 1561.4만 |
|---|
| 2026.03.03 | ₩777,467 | ₩792,865 | ₩744,651 | ₩755,772 | -2.79% | 2053.4만 |
|---|
| 2026.03.02 | ₩826,930 | ₩867,238 | ₩798,800 | ₩827,512 | +0.07% | 1752만 |
|---|
| 2026.02.27 | ₩838,205 | ₩883,813 | ₩830,439 | ₩849,273 | +1.32% | 1820.8만 |
|---|
| 2026.02.26 | ₩863,148 | ₩882,022 | ₩811,365 | ₩871,382 | +0.95% | 2367.3만 |
|---|
| 2026.02.25 | ₩861,223 | ₩883,813 | ₩834,663 | ₩845,290 | -1.85% | 1856.2만 |
|---|
| 2026.02.24 | ₩912,284 | ₩914,409 | ₩819,278 | ₩853,497 | -6.44% | 3040.8만 |
|---|
| 2026.02.23 | ₩881,661 | ₩924,368 | ₩861,330 | ₩890,884 | +1.05% | 1856.9만 |
|---|
| 2026.02.20 | ₩823,395 | ₩869,230 | ₩822,927 | ₩868,802 | +5.51% | 1700.1만 |
|---|
| 2026.02.19 | ₩798,439 | ₩848,097 | ₩788,775 | ₩830,199 | +3.98% | 1960.2만 |
|---|
| 2026.02.18 | ₩778,603 | ₩824,705 | ₩767,923 | ₩802,543 | +3.07% | 2509.8만 |
|---|
| 2026.02.17 | ₩818,048 | ₩840,304 | ₩787,231 | ₩789,430 | -3.50% | 1914.3만 |
|---|
| 2026.02.13 | ₩816,077 | ₩884,214 | ₩783,789 | ₩837,510 | +2.63% | 2364만 |
|---|
| 2026.02.12 | ₩856,210 | ₩892,902 | ₩822,887 | ₩842,496 | -1.60% | 2332.1만 |
|---|
| 2026.02.11 | ₩773,269 | ₩819,117 | ₩768,591 | ₩801,126 | +3.60% | 2047.3만 |
|---|
| 2026.02.10 | ₩767,094 | ₩778,322 | ₩721,994 | ₩723,999 | -5.62% | 1590.4만 |
|---|
| 2026.02.09 | ₩791,535 | ₩807,328 | ₩737,192 | ₩779,819 | -1.48% | 1529.1만 |
|---|
| 2026.02.06 | ₩821,390 | ₩822,539 | ₩769,259 | ₩799,268 | -2.69% | 2132.7만 |
|---|
| 2026.02.05 | ₩753,553 | ₩827,953 | ₩751,348 | ₩770,195 | +2.21% | 2772.6만 |
|---|
| 2026.02.04 | ₩874,189 | ₩885,938 | ₩777,948 | ₩781,356 | -10.62% | 2900.8만 |
|---|
| 2026.02.03 | ₩927,736 | ₩969,093 | ₩863,763 | ₩929,674 | +0.21% | 3121.3만 |
|---|
| 2026.02.02 | ₩787,051 | ₩900,922 | ₩780,755 | ₩889,213 | +12.98% | 2876.6만 |
|---|
| 2026.01.30 | ₩870,486 | ₩904,518 | ₩712,450 | ₩770,262 | -11.51% | 4093.2만 |
|---|
| 2026.01.29 | ₩716,260 | ₩730,830 | ₩678,018 | ₩720,872 | +0.64% | 2301만 |
|---|
| 2026.01.28 | ₩668,474 | ₩710,396 | ₩667,204 | ₩705,272 | +5.50% | 1648.6만 |
|---|
| 2026.01.27 | ₩642,950 | ₩672,350 | ₩629,777 | ₩643,518 | +0.09% | 1401.6만 |
|---|
| 2026.01.26 | ₩636,908 | ₩661,256 | ₩607,294 | ₩629,309 | -1.19% | 1343.5만 |
|---|
| 2026.01.23 | ₩672,938 | ₩676,761 | ₩618,896 | ₩633,359 | -5.88% | 2106.1만 |
|---|
| 2026.01.22 | ₩670,064 | ₩681,037 | ₩624,978 | ₩672,938 | +0.43% | 2060.8만 |
|---|
| 2026.01.21 | ₩618,950 | ₩670,947 | ₩599,541 | ₩670,064 | +8.26% | 2136.5만 |
|---|
| 2026.01.20 | ₩550,933 | ₩611,357 | ₩550,933 | ₩605,676 | +9.94% | 1787.2만 |
|---|
| 2026.01.16 | ₩568,878 | ₩577,472 | ₩534,271 | ₩552,878 | -2.81% | 1570.3만 |
|---|
| 2026.01.15 | ₩533,108 | ₩565,883 | ₩532,821 | ₩547,023 | +2.61% | 1414.7만 |
|---|
| 2026.01.14 | ₩521,305 | ₩536,276 | ₩503,928 | ₩518,378 | -0.56% | 1086.3만 |
|---|
| 2026.01.13 | ₩525,583 | ₩531,999 | ₩507,150 | ₩521,051 | -0.86% | 1081.9만 |
|---|
| 2026.01.12 | ₩499,878 | ₩528,202 | ₩499,878 | ₩520,329 | +4.09% | 1460.4만 |
|---|
| 2026.01.09 | ₩456,610 | ₩513,285 | ₩447,173 | ₩504,476 | +10.48% | 1935.3만 |
|---|
| 2026.01.08 | ₩482,181 | ₩482,508 | ₩415,413 | ₩447,173 | -7.26% | 2140.4만 |
|---|
| 2026.01.07 | ₩455,647 | ₩474,435 | ₩442,749 | ₩472,597 | +3.72% | 1488.6만 |
|---|
| 2026.01.06 | ₩385,960 | ₩470,511 | ₩385,632 | ₩467,343 | +21.09% | 2425만 |
|---|
| 2026.01.05 | ₩379,911 | ₩380,954 | ₩355,998 | ₩366,357 | -3.57% | 981.3만 |
|---|
| 2026.01.02 | ₩326,618 | ₩368,656 | ₩326,150 | ₩367,908 | +12.64% | 1110.4만 |
|---|
| 2025.12.31 | ₩322,695 | ₩323,343 | ₩314,441 | ₩317,301 | -1.67% | 418만 |
|---|
| 2025.12.30 | ₩328,650 | ₩330,802 | ₩316,152 | ₩321,097 | -2.30% | 661.7만 |
|---|
| 2025.12.29 | ₩322,882 | ₩334,170 | ₩315,470 | ₩326,484 | +1.12% | 570.6만 |
|---|
| 2025.12.26 | ₩346,995 | ₩349,542 | ₩327,620 | ₩334,237 | -3.68% | 555.4만 |
|---|
| 2025.12.24 | ₩327,353 | ₩349,368 | ₩326,818 | ₩334,277 | +2.12% | 564.3만 |
|---|
| 2025.12.23 | ₩318,691 | ₩328,155 | ₩312,783 | ₩327,353 | +2.72% | 530.6만 |
|---|
| 2025.12.22 | ₩333,695 | ₩336,843 | ₩302,892 | ₩322,207 | -3.44% | 866.3만 |
|---|
| 2025.12.19 | ₩297,131 | ₩325,762 | ₩295,406 | ₩317,609 | +6.89% | 1092.5만 |
|---|
| 2025.12.18 | ₩297,725 | ₩308,773 | ₩286,050 | ₩293,348 | -1.47% | 992.4만 |
|---|
| 2025.12.17 | ₩288,710 | ₩296,730 | ₩274,714 | ₩276,466 | -4.24% | 823.2만 |
|---|
| 2025.12.16 | ₩268,846 | ₩281,371 | ₩266,668 | ₩279,780 | +4.07% | 663.8만 |
|---|
| 2025.12.15 | ₩286,644 | ₩290,060 | ₩267,793 | ₩269,836 | -5.86% | 626.5만 |
|---|
| 2025.12.12 | ₩310,257 | ₩315,456 | ₩273,752 | ₩275,597 | -11.17% | 1208.3만 |
|---|
| 2025.12.11 | ₩307,436 | ₩326,404 | ₩290,955 | ₩322,955 | +5.05% | 762.3만 |
|---|
| 2025.12.10 | ₩291,396 | ₩313,010 | ₩287,654 | ₩311,259 | +6.82% | 609만 |
|---|
| 2025.12.09 | ₩297,104 | ₩299,857 | ₩285,381 | ₩293,348 | -1.26% | 629.9만 |
|---|
| 2025.12.08 | ₩315,002 | ₩319,279 | ₩288,188 | ₩301,381 | -4.32% | 871만 |
|---|
| 2025.12.05 | ₩283,911 | ₩306,701 | ₩282,374 | ₩305,391 | +7.57% | 845.1만 |
|---|
| 2025.12.04 | ₩257,077 | ₩287,373 | ₩253,541 | ₩285,127 | +10.91% | 1216.7만 |
|---|
| 2025.12.03 | ₩262,918 | ₩266,240 | ₩250,895 | ₩259,824 | -1.18% | 986.8만 |
|---|
| 2025.12.02 | ₩283,042 | ₩290,060 | ₩257,712 | ₩274,487 | -3.02% | 1109.6만 |
|---|
| 2025.12.01 | ₩283,162 | ₩287,787 | ₩274,340 | ₩280,930 | -0.79% | 1028.1만 |
|---|
| 2025.11.28 | ₩301,087 | ₩317,822 | ₩283,015 | ₩298,454 | -0.87% | 1336.8만 |
|---|
| 2025.11.26 | ₩302,090 | ₩304,763 | ₩274,554 | ₩287,440 | -4.85% | 4300.1만 |
|---|
| 2025.11.25 | ₩305,298 | ₩306,192 | ₩279,366 | ₩294,738 | -3.46% | 1468.1만 |
|---|
| 2025.11.24 | ₩275,423 | ₩305,004 | ₩274,193 | ₩303,373 | +10.15% | 1379.9만 |
|---|
| 2025.11.21 | ₩274,514 | ₩274,688 | ₩244,612 | ₩267,697 | -2.48% | 2006.1만 |
|---|
| 2025.11.20 | ₩337,071 | ₩340,319 | ₩257,471 | ₩261,936 | -22.29% | 2659.1만 |
|---|
| 2025.11.19 | ₩335,654 | ₩343,500 | ₩312,496 | ₩328,770 | -2.05% | 1200.6만 |
|---|
| 2025.11.18 | ₩343,727 | ₩348,382 | ₩306,247 | ₩327,393 | -4.75% | 1643.4만 |
|---|
| 2025.11.17 | ₩338,715 | ₩378,013 | ₩338,180 | ₩355,396 | +4.93% | 1421.2만 |
|---|
| 2025.11.14 | ₩315,456 | ₩361,557 | ₩314,187 | ₩339,731 | +7.69% | 1946.4만 |
|---|
| 2025.11.13 | ₩358,230 | ₩363,363 | ₩312,957 | ₩325,575 | -9.12% | 2327.5만 |
|---|
| 2025.11.12 | ₩363,016 | ₩380,633 | ₩356,960 | ₩378,414 | +4.24% | 1373만 |
|---|
| 2025.11.11 | ₩350,598 | ₩368,750 | ₩342,016 | ₩363,016 | +3.54% | 1218.1만 |
|---|
| 2025.11.10 | ₩330,160 | ₩362,120 | ₩330,160 | ₩358,163 | +8.48% | 1527.6만 |
|---|
| 2025.11.07 | ₩278,591 | ₩320,803 | ₩271,881 | ₩320,108 | +14.90% | 2055.2만 |
|---|
| 2025.11.06 | ₩283,376 | ₩302,758 | ₩274,260 | ₩277,615 | -2.03% | 1040.3만 |
|---|
| 2025.11.05 | ₩269,849 | ₩292,653 | ₩269,836 | ₩289,391 | +7.24% | 1033.6만 |
|---|
| 2025.11.04 | ₩251,476 | ₩271,319 | ₩247,286 | ₩260,078 | +3.42% | 980.1만 |
|---|
| 2025.11.03 | ₩281,839 | ₩285,248 | ₩252,766 | ₩276,706 | -1.82% | 1062.6만 |
|---|
| 2025.10.31 | ₩272,014 | ₩280,395 | ₩253,408 | ₩266,440 | -2.05% | 692.1만 |
|---|
| 2025.10.30 | ₩256,669 | ₩273,912 | ₩255,426 | ₩261,749 | +1.98% | 734.2만 |
|---|
| 2025.10.29 | ₩249,518 | ₩274,875 | ₩242,621 | ₩273,164 | +9.48% | 936.5만 |
|---|
| 2025.10.28 | ₩234,574 | ₩239,025 | ₩219,964 | ₩234,627 | +0.02% | 914.1만 |
|---|
| 2025.10.27 | ₩255,974 | ₩256,442 | ₩232,208 | ₩235,911 | -7.84% | 1123.6만 |
|---|
| 2025.10.24 | ₩233,117 | ₩250,440 | ₩231,914 | ₩248,836 | +6.74% | 1065.3만 |
|---|
| 2025.10.23 | ₩196,485 | ₩224,495 | ₩195,155 | ₩223,292 | +13.64% | 901.1만 |
|---|
| 2025.10.22 | ₩199,299 | ₩210,393 | ₩193,578 | ₩196,425 | -1.44% | 751.7만 |
|---|
| 2025.10.21 | ₩194,888 | ₩200,716 | ₩190,824 | ₩199,553 | +2.39% | 417.8만 |
|---|
| 2025.10.20 | ₩195,129 | ₩204,017 | ₩194,487 | ₩197,882 | +1.41% | 662.6만 |
|---|
| 2025.10.17 | ₩186,093 | ₩201,598 | ₩182,176 | ₩187,349 | +0.68% | 828만 |
|---|
| 2025.10.16 | ₩195,155 | ₩199,286 | ₩189,408 | ₩192,843 | -1.18% | 629만 |
|---|
| 2025.10.15 | ₩180,118 | ₩193,217 | ₩174,437 | ₩192,883 | +7.09% | 897.1만 |
|---|
| 2025.10.14 | ₩165,200 | ₩174,410 | ₩161,685 | ₩170,146 | +2.99% | 707.9만 |
|---|
| 2025.10.13 | ₩173,421 | ₩181,668 | ₩165,812 | ₩179,930 | +3.75% | 829.7만 |
|---|
| 2025.10.10 | ₩175,720 | ₩176,442 | ₩155,282 | ₩156,271 | -11.07% | 786만 |
|---|
| 2025.10.09 | ₩169,758 | ₩175,914 | ₩168,582 | ₩173,341 | +2.11% | 356.2만 |
|---|
| 2025.10.08 | ₩162,407 | ₩176,816 | ₩160,669 | ₩176,281 | +8.54% | 717.3만 |
|---|
| 2025.10.07 | ₩167,352 | ₩167,352 | ₩154,627 | ₩161,671 | -3.39% | 659.5만 |
|---|
| 2025.10.06 | ₩178,580 | ₩180,171 | ₩159,453 | ₩161,966 | -9.30% | 996.4만 |
|---|
| 2025.10.03 | ₩171,483 | ₩183,192 | ₩169,357 | ₩171,643 | +0.09% | 1019.4만 |
|---|
| 2025.10.02 | ₩172,017 | ₩176,829 | ₩164,759 | ₩165,935 | -3.54% | 945.3만 |
|---|
| 2025.10.01 | ₩151,125 | ₩165,548 | ₩149,708 | ₩161,899 | +7.13% | 1223.7만 |
|---|
| 2025.09.30 | ₩152,515 | ₩161,391 | ₩149,855 | ₩149,975 | -1.67% | 1141.5만 |
|---|
| 2025.09.29 | ₩139,349 | ₩152,382 | ₩138,143 | ₩151,713 | +8.87% | 1243.5만 |
|---|
| 2025.09.26 | ₩128,321 | ₩133,195 | ₩126,169 | ₩129,818 | +1.17% | 641.8만 |
|---|
| 2025.09.25 | ₩128,675 | ₩134,270 | ₩125,026 | ₩126,036 | -2.05% | 1056.9만 |
|---|
| 2025.09.24 | ₩138,420 | ₩143,987 | ₩129,165 | ₩133,441 | -3.60% | 1240.9만 |
|---|
| 2025.09.23 | ₩140,351 | ₩147,316 | ₩139,950 | ₩142,223 | +1.33% | 783.5만 |
|---|
| 2025.09.22 | ₩141,367 | ₩145,431 | ₩135,793 | ₩137,571 | -2.69% | 769.2만 |
|---|
| 2025.09.19 | ₩130,995 | ₩137,665 | ₩129,270 | ₩136,622 | +4.30% | 646만 |
|---|
| 2025.09.18 | ₩130,059 | ₩137,584 | ₩129,468 | ₩132,158 | +1.61% | 944.2만 |
|---|
| 2025.09.17 | ₩121,337 | ₩126,731 | ₩120,595 | ₩125,608 | +3.52% | 703.1만 |
|---|
| 2025.09.16 | ₩120,716 | ₩124,485 | ₩119,713 | ₩122,373 | +1.37% | 629.2만 |
|---|
| 2025.09.15 | ₩114,019 | ₩123,048 | ₩113,778 | ₩120,421 | +5.62% | 898.1만 |
|---|
| 2025.09.12 | ₩114,032 | ₩116,238 | ₩109,982 | ₩115,128 | +0.96% | 564.2만 |
|---|
| 2025.09.11 | ₩110,009 | ₩114,807 | ₩108,779 | ₩112,682 | +2.43% | 1016.7만 |
|---|
| 2025.09.10 | ₩96,802 | ₩99,569 | ₩96,281 | ₩98,807 | +2.07% | 405.3만 |
|---|
| 2025.09.09 | ₩93,915 | ₩95,439 | ₩92,993 | ₩94,249 | +0.36% | 336.4만 |
|---|
| 2025.09.08 | ₩91,763 | ₩94,904 | ₩90,707 | ₩94,229 | +2.69% | 586.9만 |
|---|
| 2025.09.05 | ₩87,579 | ₩91,790 | ₩85,200 | ₩91,629 | +4.62% | 905만 |
|---|
| 2025.09.04 | ₩74,413 | ₩83,743 | ₩74,253 | ₩83,543 | +12.27% | 1018.9만 |
|---|
| 2025.09.03 | ₩69,400 | ₩71,145 | ₩67,703 | ₩70,857 | +2.10% | 169만 |
|---|
| 2025.09.02 | ₩68,184 | ₩69,106 | ₩66,928 | ₩68,264 | +0.12% | 202.3만 |
|---|
| 2025.08.29 | ₩68,371 | ₩70,764 | ₩67,930 | ₩70,136 | +2.58% | 422.8만 |
|---|
| 2025.08.28 | ₩64,909 | ₩68,478 | ₩64,909 | ₩67,997 | +4.76% | 291.9만 |
|---|