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 | ₩2,184,252 | ₩2,190,430 | ₩2,107,170 | ₩2,115,368 | -3.15% | 557.7만 |
| 2026.10.08 | ₩2,232,609 | ₩2,239,978 | ₩2,118,472 | ₩2,152,331 | -3.60% | 935.7만 |
| 2026.10.07 | ₩2,166,426 | ₩2,317,915 | ₩2,163,444 | ₩2,263,273 | +4.47% | 916.7만 |
| 2026.10.06 | ₩2,273,410 | ₩2,295,475 | ₩2,206,545 | ₩2,220,533 | -2.33% | 653만 |
| 2026.10.05 | ₩2,306,843 | ₩2,331,235 | ₩2,248,001 | ₩2,278,973 | -1.21% | 650.3만 |
| 2026.10.02 | ₩2,371,193 | ₩2,372,678 | ₩2,291,423 | ₩2,300,143 | -3.00% | 819.2만 |
| 2026.10.01 | ₩2,320,563 | ₩2,409,815 | ₩2,284,108 | ₩2,390,678 | +3.02% | 921.8만 |
| 2026.09.30 | ₩2,313,235 | ₩2,348,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,326,755 |
| +0.58% |
| 605.2만 |
| 2026.09.29 | ₩2,332,345 | ₩2,339,981 | ₩2,264,049 | ₩2,313,208 | -0.82% | 596.3만 |
|---|
| 2026.09.28 | ₩2,322,409 | ₩2,356,323 | ₩2,218,607 | ₩2,290,648 | -1.37% | 666.2만 |
|---|
| 2026.09.25 | ₩2,396,361 | ₩2,427,200 | ₩2,330,366 | ₩2,377,452 | -0.79% | 734.2만 |
|---|
| 2026.09.24 | ₩2,387,709 | ₩2,411,139 | ₩2,308,701 | ₩2,345,116 | -1.78% | 823.2만 |
|---|
| 2026.09.23 | ₩2,534,732 | ₩2,543,839 | ₩2,412,048 | ₩2,429,299 | -4.16% | 773.2만 |
|---|
| 2026.09.22 | ₩2,350,311 | ₩2,553,548 | ₩2,349,395 | ₩2,523,539 | +7.37% | 1292.7만 |
|---|
| 2026.09.21 | ₩2,441,910 | ₩2,453,263 | ₩2,322,903 | ₩2,362,528 | -3.25% | 1044.3만 |
|---|
| 2026.09.18 | ₩2,173,380 | ₩2,403,128 | ₩2,161,077 | ₩2,396,201 | +10.25% | 1778.8만 |
|---|
| 2026.09.17 | ₩2,092,246 | ₩2,173,587 | ₩2,092,206 | ₩2,158,924 | +3.19% | 848.1만 |
|---|
| 2026.09.16 | ₩2,072,467 | ₩2,086,964 | ₩2,011,567 | ₩2,032,656 | -1.92% | 741.9만 |
|---|
| 2026.09.15 | ₩2,099,173 | ₩2,112,921 | ₩2,018,173 | ₩2,047,266 | -2.47% | 687.4만 |
|---|
| 2026.09.14 | ₩2,034,735 | ₩2,115,395 | ₩2,012,637 | ₩2,075,476 | +2.00% | 958.7만 |
|---|
| 2026.09.11 | ₩2,291,464 | ₩2,301,092 | ₩2,162,149 | ₩2,184,279 | -4.68% | 937.1만 |
|---|
| 2026.09.10 | ₩2,307,424 | ₩2,318,811 | ₩2,238,640 | ₩2,263,501 | -1.90% | 873.7만 |
|---|
| 2026.09.09 | ₩2,342,014 | ₩2,416,795 | ₩2,310,881 | ₩2,359,225 | +0.73% | 957.5만 |
|---|
| 2026.09.08 | ₩2,366,259 | ₩2,417,009 | ₩2,318,584 | ₩2,324,214 | -1.78% | 1120만 |
|---|
| 2026.09.04 | ₩2,120,958 | ₩2,326,902 | ₩2,114,271 | ₩2,326,902 | +9.71% | 1655.7만 |
|---|
| 2026.09.03 | ₩2,065,527 | ₩2,108,655 | ₩2,020,660 | ₩2,079,488 | +0.68% | 868.9만 |
|---|
| 2026.09.02 | ₩2,048,235 | ₩2,123,444 | ₩2,018,307 | ₩2,077,362 | +1.42% | 894만 |
|---|
| 2026.09.01 | ₩2,040,733 | ₩2,152,525 | ₩2,023,335 | ₩2,055,256 | +0.71% | 1173만 |
|---|
| 2026.08.31 | ₩1,987,763 | ₩2,103,158 | ₩1,938,416 | ₩2,095,148 | +5.40% | 2337.9만 |
|---|
| 2026.08.28 | ₩1,936,410 | ₩2,029,687 | ₩1,919,841 | ₩1,985,864 | +2.55% | 814.1만 |
|---|
| 2026.08.27 | ₩2,072,039 | ₩2,083,366 | ₩1,947,109 | ₩1,985,824 | -4.16% | 885.4만 |
|---|
| 2026.08.26 | ₩1,946,534 | ₩2,021,690 | ₩1,939,152 | ₩2,005,107 | +3.01% | 896.9만 |
|---|
| 2026.08.25 | ₩2,051,004 | ₩2,092,856 | ₩1,961,832 | ₩1,980,234 | -3.45% | 903.2만 |
|---|
| 2026.08.24 | ₩1,998,047 | ₩2,028,684 | ₩1,894,366 | ₩1,996,749 | -0.06% | 1403.2만 |
|---|
| 2026.08.21 | ₩2,146,106 | ₩2,158,483 | ₩2,099,574 | ₩2,134,438 | -0.54% | 757.7만 |
|---|
| 2026.08.20 | ₩2,098,224 | ₩2,181,671 | ₩2,078,164 | ₩2,140,509 | +2.02% | 1146만 |
|---|
| 2026.08.19 | ₩2,249,880 | ₩2,272,073 | ₩2,062,117 | ₩2,098,050 | -6.75% | 1628만 |
|---|
| 2026.08.18 | ₩2,243,374 | ₩2,306,829 | ₩2,139,947 | ₩2,174,156 | -3.09% | 1865.1만 |
|---|
| 2026.08.17 | ₩2,274,406 | ₩2,444,571 | ₩2,270,735 | ₩2,389,554 | +5.06% | 1803.8만 |
|---|
| 2026.08.14 | ₩2,202,440 | ₩2,229,533 | ₩2,092,875 | ₩2,194,656 | -0.35% | 2100만 |
|---|
| 2026.08.13 | ₩1,791,755 | ₩2,114,111 | ₩1,780,722 | ₩2,043,541 | +14.05% | 2209.4만 |
|---|
| 2026.08.12 | ₩1,816,348 | ₩1,857,884 | ₩1,749,899 | ₩1,797,719 | -1.03% | 1205.5만 |
|---|
| 2026.08.11 | ₩1,685,747 | ₩1,721,159 | ₩1,661,007 | ₩1,699,775 | +0.83% | 941.3만 |
|---|
| 2026.08.10 | ₩1,609,320 | ₩1,710,079 | ₩1,596,750 | ₩1,655,470 | +2.87% | 1087.1만 |
|---|
| 2026.08.07 | ₩1,750,927 | ₩1,751,235 | ₩1,583,858 | ₩1,621,088 | -7.42% | 1395.4만 |
|---|
| 2026.08.06 | ₩1,569,001 | ₩1,770,585 | ₩1,555,400 | ₩1,683,099 | +7.27% | 1916.2만 |
|---|
| 2026.08.05 | ₩1,870,575 | ₩1,928,063 | ₩1,798,669 | ₩1,806,024 | -3.45% | 1637만 |
|---|
| 2026.08.04 | ₩1,816,334 | ₩1,934,569 | ₩1,791,982 | ₩1,909,156 | +5.11% | 1468.5만 |
|---|
| 2026.08.03 | ₩1,551,054 | ₩1,760,489 | ₩1,499,468 | ₩1,722,483 | +11.05% | 1475.9만 |
|---|
| 2026.07.31 | ₩1,850,402 | ₩1,878,893 | ₩1,587,723 | ₩1,624,592 | -12.20% | 2117.7만 |
|---|
| 2026.07.30 | ₩1,517,849 | ₩1,719,072 | ₩1,503,125 | ₩1,711,690 | +12.77% | 2439.9만 |
|---|
| 2026.07.29 | ₩1,496,877 | ₩1,504,195 | ₩1,334,879 | ₩1,358,550 | -9.24% | 2449.1만 |
|---|
| 2026.07.28 | ₩1,569,455 | ₩1,588,712 | ₩1,405,128 | ₩1,465,814 | -6.60% | 2662.7만 |
|---|
| 2026.07.27 | ₩1,956,457 | ₩1,956,457 | ₩1,634,194 | ₩1,709,377 | -12.63% | 2127.6만 |
|---|
| 2026.07.24 | ₩2,074,373 | ₩2,103,693 | ₩1,887,599 | ₩1,921,112 | -7.39% | 1408.1만 |
|---|
| 2026.07.23 | ₩2,096,351 | ₩2,268,556 | ₩2,084,329 | ₩2,153,494 | +2.73% | 1275.7만 |
|---|
| 2026.07.22 | ₩2,040,720 | ₩2,177,659 | ₩2,027,360 | ₩2,138,704 | +4.80% | 1053.9만 |
|---|
| 2026.07.21 | ₩2,021,556 | ₩2,133,848 | ₩1,992,102 | ₩2,125,505 | +5.14% | 1429.6만 |
|---|
| 2026.07.20 | ₩1,883,962 | ₩1,945,758 | ₩1,839,603 | ₩1,860,117 | -1.27% | 1257.2만 |
|---|
| 2026.07.17 | ₩1,825,689 | ₩2,007,555 | ₩1,771,963 | ₩1,811,801 | -0.76% | 1981.1만 |
|---|
| 2026.07.16 | ₩2,042,712 | ₩2,074,993 | ₩1,858,901 | ₩1,887,037 | -7.62% | 1745만 |
|---|
| 2026.07.15 | ₩2,296,532 | ₩2,312,860 | ₩1,977,198 | ₩2,159,740 | -5.96% | 1908.3만 |
|---|
| 2026.07.14 | ₩2,416,501 | ₩2,423,910 | ₩2,288,749 | ₩2,350,733 | -2.72% | 963.1만 |
|---|
| 2026.07.13 | ₩2,397,592 | ₩2,407,140 | ₩2,201,423 | ₩2,238,600 | -6.63% | 1390.1만 |
|---|
| 2026.07.10 | ₩2,379,035 | ₩2,603,502 | ₩2,371,033 | ₩2,562,160 | +7.70% | 1102.3만 |
|---|
| 2026.07.09 | ₩2,454,765 | ₩2,611,199 | ₩2,408,477 | ₩2,485,064 | +1.23% | 1335.9만 |
|---|
| 2026.07.08 | ₩2,128,714 | ₩2,319,801 | ₩2,126,307 | ₩2,309,758 | +8.50% | 1204.9만 |
|---|
| 2026.07.07 | ₩2,165,463 | ₩2,191,674 | ₩1,985,917 | ₩2,163,350 | -0.10% | 1453.1만 |
|---|
| 2026.07.06 | ₩2,445,494 | ₩2,457,650 | ₩2,291,062 | ₩2,332,826 | -4.61% | 916.4만 |
|---|
| 2026.07.02 | ₩2,733,174 | ₩2,744,862 | ₩2,264,049 | ₩2,333,589 | -14.62% | 1725.9만 |
|---|
| 2026.07.01 | ₩2,788,498 | ₩2,848,422 | ₩2,677,342 | ₩2,717,688 | -2.54% | 1105.7만 |
|---|
| 2026.06.30 | ₩2,821,342 | ₩3,050,114 | ₩2,768,211 | ₩3,040,659 | +7.77% | 1145.4만 |
|---|
| 2026.06.29 | ₩2,795,906 | ₩2,795,906 | ₩2,534,184 | ₩2,741,986 | -1.93% | 1125.1만 |
|---|
| 2026.06.26 | ₩2,901,934 | ₩3,017,096 | ₩2,758,902 | ₩2,795,906 | -3.65% | 1686.7만 |
|---|
| 2026.06.25 | ₩2,993,285 | ₩3,139,979 | ₩2,797,739 | ₩3,122,596 | +4.32% | 1503만 |
|---|
| 2026.06.24 | ₩2,657,924 | ₩2,703,352 | ₩2,488,729 | ₩2,560,207 | -3.68% | 1042.1만 |
|---|
| 2026.06.23 | ₩2,684,897 | ₩2,754,838 | ₩2,607,681 | ₩2,625,922 | -2.20% | 1286.8만 |
|---|
| 2026.06.22 | ₩3,066,850 | ₩3,148,526 | ₩3,010,643 | ₩3,040,659 | -0.85% | 997.8만 |
|---|
| 2026.06.18 | ₩2,734,437 | ₩2,930,947 | ₩2,713,382 | ₩2,921,666 | +6.85% | 1217.8만 |
|---|
| 2026.06.17 | ₩2,774,349 | ₩2,774,349 | ₩2,591,687 | ₩2,619,503 | -5.58% | 918.3만 |
|---|
| 2026.06.16 | ₩2,854,066 | ₩2,898,371 | ₩2,648,095 | ₩2,663,300 | -6.68% | 958.9만 |
|---|
| 2026.06.15 | ₩2,809,828 | ₩2,834,942 | ₩2,702,830 | ₩2,818,841 | +0.32% | 915.6만 |
|---|
| 2026.06.12 | ₩2,528,808 | ₩2,703,553 | ₩2,494,212 | ₩2,647,988 | +4.71% | 1192.6만 |
|---|
| 2026.06.11 | ₩2,236,313 | ₩2,534,184 | ₩2,226,605 | ₩2,516,143 | +12.51% | 1375.9만 |
|---|
| 2026.06.10 | ₩2,172,283 | ₩2,359,866 | ₩2,126,307 | ₩2,197,491 | +1.16% | 1036.2만 |
|---|
| 2026.06.09 | ₩2,274,079 | ₩2,411,152 | ₩2,054,093 | ₩2,201,918 | -3.17% | 1622.2만 |
|---|
| 2026.06.08 | ₩2,185,148 | ₩2,266,708 | ₩2,142,355 | ₩2,195,847 | +0.49% | 818.9만 |
|---|
| 2026.06.05 | ₩2,245,166 | ₩2,249,339 | ₩2,025,154 | ₩2,085,279 | -7.12% | 1328.9만 |
|---|
| 2026.06.04 | ₩2,328,654 | ₩2,441,776 | ₩2,306,949 | ₩2,353,220 | +1.05% | 1051.9만 |
|---|
| 2026.06.03 | ₩2,321,553 | ₩2,488,715 | ₩2,285,285 | ₩2,449,265 | +5.50% | 1188.5만 |
|---|
| 2026.06.02 | ₩2,340,355 | ₩2,370,231 | ₩2,285,178 | ₩2,295,288 | -1.93% | 709.3만 |
|---|
| 2026.06.01 | ₩2,315,067 | ₩2,412,489 | ₩2,254,902 | ₩2,355,560 | +1.75% | 968.2만 |
|---|
| 2026.05.29 | ₩2,249,339 | ₩2,285,212 | ₩2,194,616 | ₩2,266,697 | +0.77% | 875.1만 |
|---|
| 2026.05.28 | ₩2,134,745 | ₩2,270,682 | ₩2,086,429 | ₩2,195,365 | +2.84% | 1000.4만 |
|---|
| 2026.05.27 | ₩2,201,182 | ₩2,218,273 | ₩2,043,769 | ₩2,126,227 | -3.41% | 1039.4만 |
|---|
| 2026.05.26 | ₩2,053,036 | ₩2,195,499 | ₩2,032,696 | ₩2,125,705 | +3.54% | 1292만 |
|---|
| 2026.05.22 | ₩2,033,652 | ₩2,043,394 | ₩1,970,538 | ₩1,977,452 | -2.76% | 965.7만 |
|---|
| 2026.05.21 | ₩1,842,091 | ₩2,067,586 | ₩1,842,091 | ₩2,062,438 | +11.96% | 1374.6만 |
|---|
| 2026.05.20 | ₩1,923,011 | ₩1,931,061 | ₩1,828,062 | ₩1,862,271 | -3.16% | 914.1만 |
|---|
| 2026.05.19 | ₩1,724,783 | ₩1,862,672 | ₩1,709,216 | ₩1,849,874 | +7.25% | 1330.9만 |
|---|
| 2026.05.18 | ₩1,914,572 | ₩1,925,712 | ₩1,708,173 | ₩1,782,634 | -6.89% | 1390.4만 |
|---|
| 2026.05.15 | ₩1,766,573 | ₩1,907,495 | ₩1,759,552 | ₩1,882,397 | +6.56% | 1401.1만 |
|---|
| 2026.05.14 | ₩1,864,731 | ₩1,944,127 | ₩1,821,403 | ₩1,849,111 | -0.84% | 1121.4만 |
|---|
| 2026.05.13 | ₩2,022,646 | ₩2,024,097 | ₩1,878,719 | ₩1,935,381 | -4.31% | 1161.9만 |
|---|
| 2026.05.12 | ₩1,995,252 | ₩2,017,076 | ₩1,828,089 | ₩1,941,786 | -2.68% | 1713.9만 |
|---|
| 2026.05.11 | ₩2,121,292 | ₩2,139,680 | ₩2,025,301 | ₩2,069,552 | -2.44% | 1651.7만 |
|---|
| 2026.05.08 | ₩1,864,691 | ₩2,091,537 | ₩1,860,345 | ₩2,089,317 | +12.05% | 2056.8만 |
|---|
| 2026.05.07 | ₩1,844,698 | ₩1,873,544 | ₩1,728,559 | ₩1,791,928 | -2.86% | 1624.3만 |
|---|
| 2026.05.06 | ₩1,922,235 | ₩1,925,311 | ₩1,788,719 | ₩1,885,566 | -1.91% | 2111.4만 |
|---|
| 2026.05.05 | ₩1,723,793 | ₩1,897,468 | ₩1,719,942 | ₩1,880,672 | +9.10% | 2066.8만 |
|---|
| 2026.05.04 | ₩1,634,421 | ₩1,705,205 | ₩1,611,447 | ₩1,679,462 | +2.76% | 1785.3만 |
|---|
| 2026.05.01 | ₩1,416,227 | ₩1,590,371 | ₩1,401,490 | ₩1,587,375 | +12.08% | 2312.7만 |
|---|
| 2026.04.30 | ₩1,487,653 | ₩1,491,090 | ₩1,439,002 | ₩1,466,363 | -1.43% | 1508.8만 |
|---|
| 2026.04.29 | ₩1,431,713 | ₩1,475,042 | ₩1,417,538 | ₩1,423,168 | -0.60% | 1135만 |
|---|
| 2026.04.28 | ₩1,374,209 | ₩1,409,808 | ₩1,310,928 | ₩1,340,443 | -2.46% | 1411.9만 |
|---|
| 2026.04.27 | ₩1,363,571 | ₩1,431,794 | ₩1,349,175 | ₩1,431,178 | +4.96% | 1300.5만 |
|---|
| 2026.04.24 | ₩1,276,533 | ₩1,340,095 | ₩1,266,423 | ₩1,323,793 | +3.70% | 1164.3만 |
|---|
| 2026.04.23 | ₩1,268,489 | ₩1,309,056 | ₩1,238,487 | ₩1,246,939 | -1.70% | 1227.3만 |
|---|
| 2026.04.22 | ₩1,233,004 | ₩1,311,973 | ₩1,197,873 | ₩1,309,310 | +6.19% | 1549.7만 |
|---|
| 2026.04.21 | ₩1,240,814 | ₩1,255,431 | ₩1,202,500 | ₩1,208,237 | -2.63% | 1024.6만 |
|---|
| 2026.04.20 | ₩1,244,986 | ₩1,272,401 | ₩1,204,065 | ₩1,220,982 | -1.93% | 1130.4만 |
|---|
| 2026.04.17 | ₩1,231,439 | ₩1,244,358 | ₩1,184,848 | ₩1,231,640 | +0.02% | 2565.6만 |
|---|
| 2026.04.16 | ₩1,199,050 | ₩1,243,020 | ₩1,193,554 | ₩1,229,607 | +2.55% | 1385.2만 |
|---|
| 2026.04.15 | ₩1,243,508 | ₩1,254,374 | ₩1,168,707 | ₩1,192,497 | -4.10% | 1627만 |
|---|
| 2026.04.14 | ₩1,289,184 | ₩1,290,495 | ₩1,206,245 | ₩1,263,026 | -2.03% | 1982.2만 |
|---|
| 2026.04.13 | ₩1,159,553 | ₩1,274,995 | ₩1,159,372 | ₩1,273,778 | +9.85% | 2023.4만 |
|---|
| 2026.04.10 | ₩1,168,733 | ₩1,168,733 | ₩1,117,013 | ₩1,139,072 | -2.54% | 1334.4만 |
|---|
| 2026.04.09 | ₩1,092,681 | ₩1,143,392 | ₩1,076,527 | ₩1,138,805 | +4.22% | 1723.4만 |
|---|
| 2026.04.08 | ₩1,048,443 | ₩1,080,522 | ₩1,013,927 | ₩1,044,298 | -0.40% | 1689.9만 |
|---|
| 2026.04.07 | ₩957,106 | ₩986,935 | ₩919,633 | ₩950,553 | -0.68% | 1440.7만 |
|---|
| 2026.04.06 | ₩963,311 | ₩984,253 | ₩950,820 | ₩969,048 | +0.60% | 1277.4만 |
|---|
| 2026.04.02 | ₩858,667 | ₩945,886 | ₩857,209 | ₩938,236 | +9.27% | 1744.4만 |
|---|
| 2026.04.01 | ₩872,307 | ₩950,620 | ₩862,692 | ₩926,388 | +6.20% | 2232.3만 |
|---|
| 2026.03.31 | ₩786,346 | ₩850,951 | ₩773,521 | ₩849,640 | +8.05% | 2068.5만 |
|---|
| 2026.03.30 | ₩858,707 | ₩870,582 | ₩746,993 | ₩765,604 | -10.84% | 2050.1만 |
|---|
| 2026.03.27 | ₩802,046 | ₩853,893 | ₩801,537 | ₩823,549 | +2.68% | 1668.4만 |
|---|
| 2026.03.26 | ₩874,594 | ₩882,163 | ₩805,095 | ₩806,619 | -7.77% | 1902.4만 |
|---|
| 2026.03.25 | ₩870,582 | ₩919,019 | ₩853,197 | ₩906,502 | +4.13% | 2061.9만 |
|---|
| 2026.03.24 | ₩927,672 | ₩951,221 | ₩909,618 | ₩939,426 | +1.27% | 1453.6만 |
|---|
| 2026.03.23 | ₩957,507 | ₩1,001,344 | ₩907,813 | ₩939,440 | -1.89% | 2292.5만 |
|---|
| 2026.03.20 | ₩1,033,332 | ₩1,039,884 | ₩933,903 | ₩949,095 | -8.15% | 2350.9만 |
|---|
| 2026.03.19 | ₩945,672 | ₩1,037,745 | ₩925,412 | ₩1,032,516 | +9.18% | 2126.6만 |
|---|
| 2026.03.18 | ₩976,249 | ₩1,018,381 | ₩956,838 | ₩1,007,910 | +3.24% | 2066.3만 |
|---|
| 2026.03.17 | ₩957,507 | ₩964,688 | ₩929,584 | ₩963,083 | +0.58% | 1478.2만 |
|---|
| 2026.03.16 | ₩919,421 | ₩962,856 | ₩919,300 | ₩940,964 | +2.34% | 1940.6만 |
|---|
| 2026.03.13 | ₩843,502 | ₩898,224 | ₩833,218 | ₩884,784 | +4.89% | 1880.7만 |
|---|
| 2026.03.12 | ₩865,233 | ₩871,906 | ₩818,708 | ₩827,548 | -4.36% | 1728.4만 |
|---|
| 2026.03.11 | ₩837,083 | ₩876,841 | ₩827,521 | ₩876,507 | +4.71% | 1581.6만 |
|---|
| 2026.03.10 | ₩801,350 | ₩851,298 | ₩796,442 | ₩827,642 | +3.28% | 1813.3만 |
|---|
| 2026.03.09 | ₩691,384 | ₩788,352 | ₩691,384 | ₩787,309 | +13.87% | 2120.6만 |
|---|
| 2026.03.06 | ₩733,175 | ₩763,465 | ₩704,262 | ₩705,198 | -3.82% | 1610.9만 |
|---|
| 2026.03.05 | ₩794,871 | ₩807,101 | ₩747,684 | ₩756,364 | -4.84% | 1543.4만 |
|---|
| 2026.03.04 | ₩784,781 | ₩812,383 | ₩770,686 | ₩801,123 | +2.08% | 1561.4만 |
|---|
| 2026.03.03 | ₩777,827 | ₩793,233 | ₩744,996 | ₩756,123 | -2.79% | 2053.4만 |
|---|
| 2026.03.02 | ₩827,314 | ₩867,640 | ₩799,170 | ₩827,896 | +0.07% | 1752만 |
|---|
| 2026.02.27 | ₩838,594 | ₩884,223 | ₩830,824 | ₩849,667 | +1.32% | 1820.8만 |
|---|
| 2026.02.26 | ₩863,548 | ₩882,431 | ₩811,741 | ₩871,786 | +0.95% | 2367.3만 |
|---|
| 2026.02.25 | ₩861,622 | ₩884,223 | ₩835,050 | ₩845,682 | -1.85% | 1856.2만 |
|---|
| 2026.02.24 | ₩912,707 | ₩914,834 | ₩819,658 | ₩853,893 | -6.44% | 3040.8만 |
|---|
| 2026.02.23 | ₩882,070 | ₩924,796 | ₩861,729 | ₩891,297 | +1.05% | 1856.9만 |
|---|
| 2026.02.20 | ₩823,777 | ₩869,633 | ₩823,309 | ₩869,205 | +5.51% | 1700.1만 |
|---|
| 2026.02.19 | ₩798,809 | ₩848,490 | ₩789,141 | ₩830,584 | +3.98% | 1960.2만 |
|---|
| 2026.02.18 | ₩778,964 | ₩825,087 | ₩768,279 | ₩802,915 | +3.07% | 2509.8만 |
|---|
| 2026.02.17 | ₩818,428 | ₩840,694 | ₩787,596 | ₩789,796 | -3.50% | 1914.3만 |
|---|
| 2026.02.13 | ₩816,455 | ₩884,624 | ₩784,153 | ₩837,899 | +2.63% | 2364만 |
|---|
| 2026.02.12 | ₩856,607 | ₩893,316 | ₩823,269 | ₩842,887 | -1.60% | 2332.1만 |
|---|
| 2026.02.11 | ₩773,628 | ₩819,497 | ₩768,948 | ₩801,497 | +3.60% | 2047.3만 |
|---|
| 2026.02.10 | ₩767,450 | ₩778,683 | ₩722,329 | ₩724,335 | -5.62% | 1590.4만 |
|---|
| 2026.02.09 | ₩791,902 | ₩807,702 | ₩737,534 | ₩780,181 | -1.48% | 1529.1만 |
|---|
| 2026.02.06 | ₩821,771 | ₩822,921 | ₩769,616 | ₩799,639 | -2.69% | 2132.7만 |
|---|
| 2026.02.05 | ₩753,903 | ₩828,337 | ₩751,696 | ₩770,552 | +2.21% | 2772.6만 |
|---|
| 2026.02.04 | ₩874,594 | ₩886,349 | ₩778,309 | ₩781,719 | -10.62% | 2900.8만 |
|---|
| 2026.02.03 | ₩928,166 | ₩969,543 | ₩864,163 | ₩930,106 | +0.21% | 3121.3만 |
|---|
| 2026.02.02 | ₩787,416 | ₩901,340 | ₩781,117 | ₩889,625 | +12.98% | 2876.6만 |
|---|
| 2026.01.30 | ₩870,890 | ₩904,938 | ₩712,781 | ₩770,619 | -11.51% | 4093.2만 |
|---|
| 2026.01.29 | ₩716,592 | ₩731,169 | ₩678,332 | ₩721,206 | +0.64% | 2301만 |
|---|
| 2026.01.28 | ₩668,784 | ₩710,725 | ₩667,513 | ₩705,600 | +5.50% | 1648.6만 |
|---|
| 2026.01.27 | ₩643,248 | ₩672,662 | ₩630,069 | ₩643,816 | +0.09% | 1401.6만 |
|---|
| 2026.01.26 | ₩637,203 | ₩661,562 | ₩607,575 | ₩629,601 | -1.19% | 1343.5만 |
|---|
| 2026.01.23 | ₩673,250 | ₩677,075 | ₩619,183 | ₩633,653 | -5.88% | 2106.1만 |
|---|
| 2026.01.22 | ₩670,375 | ₩681,353 | ₩625,268 | ₩673,250 | +0.43% | 2060.8만 |
|---|
| 2026.01.21 | ₩619,237 | ₩671,258 | ₩599,819 | ₩670,375 | +8.26% | 2136.5만 |
|---|
| 2026.01.20 | ₩551,188 | ₩611,641 | ₩551,188 | ₩605,957 | +9.94% | 1787.2만 |
|---|
| 2026.01.16 | ₩569,142 | ₩577,740 | ₩534,519 | ₩553,134 | -2.81% | 1570.3만 |
|---|
| 2026.01.15 | ₩533,355 | ₩566,146 | ₩533,068 | ₩547,277 | +2.61% | 1414.7만 |
|---|
| 2026.01.14 | ₩521,547 | ₩536,525 | ₩504,162 | ₩518,618 | -0.56% | 1086.3만 |
|---|
| 2026.01.13 | ₩525,826 | ₩532,245 | ₩507,385 | ₩521,293 | -0.86% | 1081.9만 |
|---|
| 2026.01.12 | ₩500,110 | ₩528,447 | ₩500,110 | ₩520,571 | +4.09% | 1460.4만 |
|---|
| 2026.01.09 | ₩456,822 | ₩513,523 | ₩447,380 | ₩504,710 | +10.48% | 1935.3만 |
|---|
| 2026.01.08 | ₩482,404 | ₩482,732 | ₩415,606 | ₩447,380 | -7.26% | 2140.4만 |
|---|
| 2026.01.07 | ₩455,859 | ₩474,655 | ₩442,954 | ₩472,816 | +3.72% | 1488.6만 |
|---|
| 2026.01.06 | ₩386,139 | ₩470,730 | ₩385,811 | ₩467,560 | +21.09% | 2425만 |
|---|
| 2026.01.05 | ₩380,087 | ₩381,131 | ₩356,163 | ₩366,527 | -3.57% | 981.3만 |
|---|
| 2026.01.02 | ₩326,769 | ₩368,827 | ₩326,301 | ₩368,078 | +12.64% | 1110.4만 |
|---|
| 2025.12.31 | ₩322,844 | ₩323,493 | ₩314,586 | ₩317,448 | -1.67% | 418만 |
|---|
| 2025.12.30 | ₩328,802 | ₩330,955 | ₩316,298 | ₩321,246 | -2.30% | 661.7만 |
|---|
| 2025.12.29 | ₩323,031 | ₩334,325 | ₩315,616 | ₩326,636 | +1.12% | 570.6만 |
|---|
| 2025.12.26 | ₩347,156 | ₩349,704 | ₩327,772 | ₩334,392 | -3.68% | 555.4만 |
|---|
| 2025.12.24 | ₩327,505 | ₩349,530 | ₩326,970 | ₩334,432 | +2.12% | 564.3만 |
|---|
| 2025.12.23 | ₩318,839 | ₩328,307 | ₩312,928 | ₩327,505 | +2.72% | 530.6만 |
|---|
| 2025.12.22 | ₩333,850 | ₩337,000 | ₩303,032 | ₩322,356 | -3.44% | 866.3만 |
|---|
| 2025.12.19 | ₩297,268 | ₩325,913 | ₩295,543 | ₩317,756 | +6.89% | 1092.5만 |
|---|
| 2025.12.18 | ₩297,864 | ₩308,916 | ₩286,182 | ₩293,484 | -1.47% | 992.4만 |
|---|
| 2025.12.17 | ₩288,843 | ₩296,867 | ₩274,842 | ₩276,594 | -4.24% | 823.2만 |
|---|
| 2025.12.16 | ₩268,971 | ₩281,502 | ₩266,791 | ₩279,910 | +4.07% | 663.8만 |
|---|
| 2025.12.15 | ₩286,777 | ₩290,194 | ₩267,917 | ₩269,961 | -5.86% | 626.5만 |
|---|
| 2025.12.12 | ₩310,401 | ₩315,603 | ₩273,879 | ₩275,725 | -11.17% | 1208.3만 |
|---|
| 2025.12.11 | ₩307,579 | ₩326,555 | ₩291,090 | ₩323,105 | +5.05% | 762.3만 |
|---|
| 2025.12.10 | ₩291,531 | ₩313,156 | ₩287,787 | ₩311,404 | +6.82% | 609만 |
|---|
| 2025.12.09 | ₩297,242 | ₩299,997 | ₩285,514 | ₩293,484 | -1.26% | 629.9만 |
|---|
| 2025.12.08 | ₩315,148 | ₩319,427 | ₩288,322 | ₩301,521 | -4.32% | 871만 |
|---|
| 2025.12.05 | ₩284,043 | ₩306,843 | ₩282,505 | ₩305,533 | +7.57% | 845.1만 |
|---|
| 2025.12.04 | ₩257,196 | ₩287,506 | ₩253,659 | ₩285,259 | +10.91% | 1216.7만 |
|---|
| 2025.12.03 | ₩263,040 | ₩266,363 | ₩251,011 | ₩259,944 | -1.18% | 986.8만 |
|---|
| 2025.12.02 | ₩283,173 | ₩290,194 | ₩257,831 | ₩274,615 | -3.02% | 1109.6만 |
|---|
| 2025.12.01 | ₩283,294 | ₩287,921 | ₩274,467 | ₩281,060 | -0.79% | 1028.1만 |
|---|
| 2025.11.28 | ₩301,227 | ₩317,970 | ₩283,147 | ₩298,592 | -0.87% | 1336.8만 |
|---|
| 2025.11.26 | ₩302,230 | ₩304,904 | ₩274,681 | ₩287,573 | -4.85% | 4300.1만 |
|---|
| 2025.11.25 | ₩305,439 | ₩306,334 | ₩279,496 | ₩294,875 | -3.46% | 1468.1만 |
|---|
| 2025.11.24 | ₩275,551 | ₩305,145 | ₩274,320 | ₩303,514 | +10.15% | 1379.9만 |
|---|
| 2025.11.21 | ₩274,641 | ₩274,815 | ₩244,726 | ₩267,821 | -2.48% | 2006.1만 |
|---|
| 2025.11.20 | ₩337,227 | ₩340,477 | ₩257,591 | ₩262,057 | -22.29% | 2659.1만 |
|---|
| 2025.11.19 | ₩335,809 | ₩343,659 | ₩312,641 | ₩328,922 | -2.05% | 1200.6만 |
|---|
| 2025.11.18 | ₩343,887 | ₩348,543 | ₩306,389 | ₩327,545 | -4.75% | 1643.4만 |
|---|
| 2025.11.17 | ₩338,872 | ₩378,188 | ₩338,337 | ₩355,561 | +4.93% | 1421.2만 |
|---|
| 2025.11.14 | ₩315,603 | ₩361,725 | ₩314,332 | ₩339,888 | +7.69% | 1946.4만 |
|---|
| 2025.11.13 | ₩358,396 | ₩363,532 | ₩313,102 | ₩325,726 | -9.12% | 2327.5만 |
|---|
| 2025.11.12 | ₩363,184 | ₩380,810 | ₩357,126 | ₩378,590 | +4.24% | 1373만 |
|---|
| 2025.11.11 | ₩350,760 | ₩368,921 | ₩342,175 | ₩363,184 | +3.54% | 1218.1만 |
|---|
| 2025.11.10 | ₩330,313 | ₩362,288 | ₩330,313 | ₩358,330 | +8.48% | 1527.6만 |
|---|
| 2025.11.07 | ₩278,720 | ₩320,952 | ₩272,007 | ₩320,257 | +14.90% | 2055.2만 |
|---|
| 2025.11.06 | ₩283,508 | ₩302,898 | ₩274,387 | ₩277,744 | -2.03% | 1040.3만 |
|---|
| 2025.11.05 | ₩269,974 | ₩292,788 | ₩269,961 | ₩289,525 | +7.24% | 1033.6만 |
|---|
| 2025.11.04 | ₩251,593 | ₩271,445 | ₩247,401 | ₩260,198 | +3.42% | 980.1만 |
|---|
| 2025.11.03 | ₩281,970 | ₩285,380 | ₩252,883 | ₩276,834 | -1.82% | 1062.6만 |
|---|
| 2025.10.31 | ₩272,141 | ₩280,525 | ₩253,525 | ₩266,564 | -2.05% | 692.1만 |
|---|
| 2025.10.30 | ₩256,788 | ₩274,040 | ₩255,545 | ₩261,870 | +1.98% | 734.2만 |
|---|
| 2025.10.29 | ₩249,634 | ₩275,002 | ₩242,733 | ₩273,291 | +9.48% | 936.5만 |
|---|
| 2025.10.28 | ₩234,683 | ₩239,136 | ₩220,066 | ₩234,736 | +0.02% | 914.1만 |
|---|
| 2025.10.27 | ₩256,093 | ₩256,561 | ₩232,316 | ₩236,020 | -7.84% | 1123.6만 |
|---|
| 2025.10.24 | ₩233,225 | ₩250,557 | ₩232,022 | ₩248,952 | +6.74% | 1065.3만 |
|---|
| 2025.10.23 | ₩196,576 | ₩224,600 | ₩195,246 | ₩223,396 | +13.64% | 901.1만 |
|---|
| 2025.10.22 | ₩199,391 | ₩210,491 | ₩193,668 | ₩196,516 | -1.44% | 751.7만 |
|---|
| 2025.10.21 | ₩194,978 | ₩200,809 | ₩190,913 | ₩199,646 | +2.39% | 417.8만 |
|---|
| 2025.10.20 | ₩195,219 | ₩204,112 | ₩194,577 | ₩197,974 | +1.41% | 662.6만 |
|---|
| 2025.10.17 | ₩186,179 | ₩201,692 | ₩182,261 | ₩187,436 | +0.68% | 828만 |
|---|
| 2025.10.16 | ₩195,246 | ₩199,378 | ₩189,495 | ₩192,932 | -1.18% | 629만 |
|---|
| 2025.10.15 | ₩180,201 | ₩193,307 | ₩174,518 | ₩192,972 | +7.09% | 897.1만 |
|---|
| 2025.10.14 | ₩165,277 | ₩174,491 | ₩161,760 | ₩170,225 | +2.99% | 707.9만 |
|---|
| 2025.10.13 | ₩173,501 | ₩181,752 | ₩165,889 | ₩180,014 | +3.75% | 829.7만 |
|---|
| 2025.10.10 | ₩175,801 | ₩176,524 | ₩155,354 | ₩156,344 | -11.07% | 786만 |
|---|