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 | ₩2,182,913 | ₩2,189,087 | ₩2,105,878 | ₩2,114,071 | -3.15% | 557.7만 |
| 2026.10.07 | — | — | — | ₩2,227,257 | — | — |
| 2026.10.06 | ₩2,272,016 | ₩2,294,068 | ₩2,205,192 | ₩2,219,172 | -2.33% | 651.4만 |
| 2026.10.05 | ₩2,305,428 | ₩2,329,805 | ₩2,246,623 | ₩2,277,576 | -1.21% | 650.3만 |
| 2026.10.02 | ₩2,369,739 | ₩2,371,223 | ₩2,290,018 | ₩2,298,732 | -3.00% | 819.2만 |
| 2026.10.01 | ₩2,319,140 | ₩2,408,337 | ₩2,282,708 | ₩2,389,212 | +3.02% | 919.1만 |
| 2026.09.30 | ₩2,311,816 | ₩2,346,859 | ₩2,299,694 | ₩2,325,328 | +0.58% | 600.4만 |
| 2026.09.29 | ₩2,330,915 | ₩2,338,546 | ₩2,262,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,311,790 |
| -0.82% |
| 596.3만 |
| 2026.09.28 | ₩2,320,985 | ₩2,354,878 | ₩2,217,247 | ₩2,289,243 | -1.37% | 666.2만 |
|---|
| 2026.09.25 | ₩2,394,892 | ₩2,425,711 | ₩2,328,937 | ₩2,375,994 | -0.79% | 734.2만 |
|---|
| 2026.09.24 | ₩2,386,245 | ₩2,409,660 | ₩2,307,286 | ₩2,343,678 | -1.78% | 818.7만 |
|---|
| 2026.09.23 | — | — | — | ₩2,427,809 | — | — |
|---|
| 2026.09.22 | ₩2,350,267 | ₩2,551,982 | ₩2,349,719 | ₩2,474,760 | +5.30% | 745.5만 |
|---|
| 2026.09.21 | ₩2,440,412 | ₩2,451,759 | ₩2,321,479 | ₩2,361,079 | -3.25% | 1038.1만 |
|---|
| 2026.09.18 | ₩2,172,047 | ₩2,401,655 | ₩2,159,752 | ₩2,394,732 | +10.25% | 1769.4만 |
|---|
| 2026.09.17 | — | — | — | ₩2,157,600 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩2,031,410 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩2,074,204 | — | — |
|---|
| 2026.08.27 | ₩2,070,769 | ₩2,082,089 | ₩1,945,915 | ₩1,984,606 | -4.16% | 879.9만 |
|---|
| 2026.08.26 | ₩1,945,340 | ₩2,020,450 | ₩1,937,963 | ₩2,003,878 | +3.01% | 896.9만 |
|---|
| 2026.08.25 | ₩2,049,746 | ₩2,091,572 | ₩1,960,630 | ₩1,979,020 | -3.45% | 903.2만 |
|---|
| 2026.08.24 | ₩1,996,821 | ₩2,027,440 | ₩1,893,204 | ₩1,995,525 | -0.06% | 1403.2만 |
|---|
| 2026.08.21 | ₩2,144,790 | ₩2,157,159 | ₩2,098,287 | ₩2,133,129 | -0.54% | 757.7만 |
|---|
| 2026.08.20 | ₩2,096,937 | ₩2,180,334 | ₩2,076,890 | ₩2,139,197 | +2.02% | 1146만 |
|---|
| 2026.08.19 | ₩2,248,501 | ₩2,270,680 | ₩2,060,852 | ₩2,096,763 | -6.75% | 1628만 |
|---|
| 2026.08.18 | ₩2,241,999 | ₩2,305,415 | ₩2,138,635 | ₩2,172,822 | -3.09% | 1865.1만 |
|---|
| 2026.08.17 | ₩2,273,012 | ₩2,443,072 | ₩2,269,343 | ₩2,388,089 | +5.06% | 1803.8만 |
|---|
| 2026.08.14 | ₩2,201,089 | ₩2,228,166 | ₩2,091,591 | ₩2,193,311 | -0.35% | 2100만 |
|---|
| 2026.08.13 | ₩1,790,656 | ₩2,112,815 | ₩1,779,630 | ₩2,042,288 | +14.05% | 2209.4만 |
|---|
| 2026.08.12 | ₩1,815,234 | ₩1,856,745 | ₩1,748,826 | ₩1,796,617 | -1.03% | 1205.5만 |
|---|
| 2026.08.11 | ₩1,684,713 | ₩1,720,103 | ₩1,659,988 | ₩1,698,733 | +0.83% | 941.3만 |
|---|
| 2026.08.10 | ₩1,608,333 | ₩1,709,030 | ₩1,595,770 | ₩1,654,455 | +2.87% | 1087.1만 |
|---|
| 2026.08.07 | ₩1,749,853 | ₩1,750,161 | ₩1,582,887 | ₩1,620,094 | -7.42% | 1395.4만 |
|---|
| 2026.08.06 | ₩1,568,039 | ₩1,769,500 | ₩1,554,446 | ₩1,682,067 | +7.27% | 1916.2만 |
|---|
| 2026.08.05 | ₩1,869,428 | ₩1,926,881 | ₩1,797,566 | ₩1,804,916 | -3.45% | 1637만 |
|---|
| 2026.08.04 | ₩1,815,220 | ₩1,933,383 | ₩1,790,883 | ₩1,907,986 | +5.11% | 1468.5만 |
|---|
| 2026.08.03 | ₩1,550,103 | ₩1,759,409 | ₩1,498,548 | ₩1,721,426 | +11.05% | 1475.9만 |
|---|
| 2026.07.31 | ₩1,849,267 | ₩1,877,741 | ₩1,586,749 | ₩1,623,596 | -12.20% | 2117.7만 |
|---|
| 2026.07.30 | ₩1,516,918 | ₩1,718,018 | ₩1,502,204 | ₩1,710,641 | +12.77% | 2439.9만 |
|---|
| 2026.07.29 | ₩1,495,959 | ₩1,503,273 | ₩1,334,061 | ₩1,357,717 | -9.24% | 2449.1만 |
|---|
| 2026.07.28 | ₩1,568,493 | ₩1,587,738 | ₩1,404,266 | ₩1,464,916 | -6.60% | 2662.7만 |
|---|
| 2026.07.27 | ₩1,955,257 | ₩1,955,257 | ₩1,633,192 | ₩1,708,329 | -12.63% | 2127.6만 |
|---|
| 2026.07.24 | ₩2,073,101 | ₩2,102,403 | ₩1,886,442 | ₩1,919,934 | -7.39% | 1408.1만 |
|---|
| 2026.07.23 | ₩2,095,066 | ₩2,267,165 | ₩2,083,051 | ₩2,152,174 | +2.73% | 1275.7만 |
|---|
| 2026.07.22 | ₩2,039,468 | ₩2,176,324 | ₩2,026,117 | ₩2,137,392 | +4.80% | 1053.9만 |
|---|
| 2026.07.21 | ₩2,020,317 | ₩2,132,540 | ₩1,990,881 | ₩2,124,201 | +5.14% | 1429.6만 |
|---|
| 2026.07.20 | ₩1,882,806 | ₩1,944,565 | ₩1,838,475 | ₩1,858,977 | -1.27% | 1257.2만 |
|---|
| 2026.07.17 | ₩1,824,569 | ₩2,006,324 | ₩1,770,876 | ₩1,810,690 | -0.76% | 1981.1만 |
|---|
| 2026.07.16 | ₩2,041,460 | ₩2,073,721 | ₩1,857,761 | ₩1,885,880 | -7.62% | 1745만 |
|---|
| 2026.07.15 | ₩2,295,124 | ₩2,311,442 | ₩1,975,986 | ₩2,158,415 | -5.96% | 1908.3만 |
|---|
| 2026.07.14 | ₩2,415,019 | ₩2,422,424 | ₩2,287,345 | ₩2,349,291 | -2.72% | 963.1만 |
|---|
| 2026.07.13 | ₩2,396,122 | ₩2,405,664 | ₩2,200,073 | ₩2,237,227 | -6.63% | 1390.1만 |
|---|
| 2026.07.10 | ₩2,377,577 | ₩2,601,906 | ₩2,369,579 | ₩2,560,589 | +7.70% | 1102.3만 |
|---|
| 2026.07.09 | ₩2,453,260 | ₩2,609,597 | ₩2,407,000 | ₩2,483,541 | +1.23% | 1335.9만 |
|---|
| 2026.07.08 | ₩2,127,409 | ₩2,318,378 | ₩2,125,003 | ₩2,308,342 | +8.50% | 1204.9만 |
|---|
| 2026.07.07 | ₩2,164,135 | ₩2,190,330 | ₩1,984,700 | ₩2,162,024 | -0.10% | 1453.1만 |
|---|
| 2026.07.06 | ₩2,443,994 | ₩2,456,143 | ₩2,289,657 | ₩2,331,396 | -4.61% | 916.4만 |
|---|
| 2026.07.02 | ₩2,731,498 | ₩2,743,179 | ₩2,262,661 | ₩2,332,158 | -14.62% | 1725.9만 |
|---|
| 2026.07.01 | ₩2,786,788 | ₩2,846,676 | ₩2,675,700 | ₩2,716,021 | -2.54% | 1105.7만 |
|---|
| 2026.06.30 | ₩2,819,612 | ₩3,048,244 | ₩2,766,514 | ₩3,038,795 | +7.77% | 1145.4만 |
|---|
| 2026.06.29 | ₩2,794,192 | ₩2,794,192 | ₩2,532,630 | ₩2,740,305 | -1.93% | 1125.1만 |
|---|
| 2026.06.26 | ₩2,900,155 | ₩3,015,246 | ₩2,757,210 | ₩2,794,192 | -3.65% | 1686.7만 |
|---|
| 2026.06.25 | ₩2,991,450 | ₩3,138,054 | ₩2,796,023 | ₩3,120,681 | +4.32% | 1503만 |
|---|
| 2026.06.24 | ₩2,656,294 | ₩2,701,694 | ₩2,487,203 | ₩2,558,637 | -3.68% | 1042.1만 |
|---|
| 2026.06.23 | ₩2,683,251 | ₩2,753,149 | ₩2,606,082 | ₩2,624,312 | -2.20% | 1286.8만 |
|---|
| 2026.06.22 | ₩3,064,970 | ₩3,146,595 | ₩3,008,797 | ₩3,038,795 | -0.85% | 997.8만 |
|---|
| 2026.06.18 | ₩2,732,761 | ₩2,929,150 | ₩2,711,718 | ₩2,919,875 | +6.85% | 1217.8만 |
|---|
| 2026.06.17 | ₩2,772,648 | ₩2,772,648 | ₩2,590,098 | ₩2,617,897 | -5.58% | 918.3만 |
|---|
| 2026.06.16 | ₩2,852,316 | ₩2,896,593 | ₩2,646,471 | ₩2,661,667 | -6.68% | 958.9만 |
|---|
| 2026.06.15 | ₩2,808,105 | ₩2,833,204 | ₩2,701,173 | ₩2,817,113 | +0.32% | 915.6만 |
|---|
| 2026.06.12 | ₩2,527,257 | ₩2,701,895 | ₩2,492,682 | ₩2,646,364 | +4.71% | 1192.6만 |
|---|
| 2026.06.11 | ₩2,234,942 | ₩2,532,630 | ₩2,225,239 | ₩2,514,600 | +12.51% | 1375.9만 |
|---|
| 2026.06.10 | ₩2,170,951 | ₩2,358,419 | ₩2,125,003 | ₩2,196,144 | +1.16% | 1036.2만 |
|---|
| 2026.06.09 | ₩2,272,684 | ₩2,409,673 | ₩2,052,833 | ₩2,200,568 | -3.17% | 1622.2만 |
|---|
| 2026.06.08 | ₩2,183,808 | ₩2,265,318 | ₩2,141,041 | ₩2,194,500 | +0.49% | 818.9만 |
|---|
| 2026.06.05 | ₩2,243,790 | ₩2,247,959 | ₩2,023,912 | ₩2,084,000 | -7.12% | 1328.9만 |
|---|
| 2026.06.04 | ₩2,327,226 | ₩2,440,279 | ₩2,305,535 | ₩2,351,777 | +1.05% | 1051.9만 |
|---|
| 2026.06.03 | ₩2,320,129 | ₩2,487,189 | ₩2,283,884 | ₩2,447,763 | +5.50% | 1188.5만 |
|---|
| 2026.06.02 | ₩2,338,920 | ₩2,368,777 | ₩2,283,777 | ₩2,293,881 | -1.93% | 709.3만 |
|---|
| 2026.06.01 | ₩2,313,647 | ₩2,411,010 | ₩2,253,519 | ₩2,354,116 | +1.75% | 968.2만 |
|---|
| 2026.05.29 | ₩2,247,959 | ₩2,283,810 | ₩2,193,271 | ₩2,265,307 | +0.77% | 875.1만 |
|---|
| 2026.05.28 | ₩2,133,436 | ₩2,269,290 | ₩2,085,149 | ₩2,194,019 | +2.84% | 1000.4만 |
|---|
| 2026.05.27 | ₩2,199,833 | ₩2,216,913 | ₩2,042,516 | ₩2,124,923 | -3.41% | 1039.4만 |
|---|
| 2026.05.26 | ₩2,051,777 | ₩2,194,153 | ₩2,031,450 | ₩2,124,402 | +3.54% | 1292만 |
|---|
| 2026.05.22 | ₩2,032,405 | ₩2,042,141 | ₩1,969,330 | ₩1,976,240 | -2.76% | 965.7만 |
|---|
| 2026.05.21 | ₩1,840,961 | ₩2,066,318 | ₩1,840,961 | ₩2,061,173 | +11.96% | 1374.6만 |
|---|
| 2026.05.20 | ₩1,921,831 | ₩1,929,877 | ₩1,826,941 | ₩1,861,129 | -3.16% | 914.1만 |
|---|
| 2026.05.19 | ₩1,723,725 | ₩1,861,530 | ₩1,708,168 | ₩1,848,739 | +7.25% | 1330.9만 |
|---|
| 2026.05.18 | ₩1,913,398 | ₩1,924,531 | ₩1,707,126 | ₩1,781,541 | -6.89% | 1390.4만 |
|---|
| 2026.05.15 | ₩1,765,490 | ₩1,906,326 | ₩1,758,474 | ₩1,881,243 | +6.56% | 1401.1만 |
|---|
| 2026.05.14 | ₩1,863,588 | ₩1,942,935 | ₩1,820,286 | ₩1,847,978 | -0.84% | 1121.4만 |
|---|
| 2026.05.13 | ₩2,021,406 | ₩2,022,856 | ₩1,877,567 | ₩1,934,194 | -4.31% | 1161.9만 |
|---|
| 2026.05.12 | ₩1,994,028 | ₩2,015,839 | ₩1,826,968 | ₩1,940,596 | -2.68% | 1713.9만 |
|---|
| 2026.05.11 | ₩2,119,991 | ₩2,138,368 | ₩2,024,059 | ₩2,068,283 | -2.44% | 1651.7만 |
|---|
| 2026.05.08 | ₩1,863,548 | ₩2,090,255 | ₩1,859,204 | ₩2,088,036 | +12.05% | 2056.8만 |
|---|
| 2026.05.07 | ₩1,843,567 | ₩1,872,395 | ₩1,727,499 | ₩1,790,830 | -2.86% | 1624.3만 |
|---|
| 2026.05.06 | ₩1,921,056 | ₩1,924,130 | ₩1,787,622 | ₩1,884,410 | -1.91% | 2111.4만 |
|---|
| 2026.05.05 | ₩1,722,736 | ₩1,896,305 | ₩1,718,887 | ₩1,879,518 | +9.10% | 2066.8만 |
|---|
| 2026.05.04 | ₩1,633,419 | ₩1,704,159 | ₩1,610,458 | ₩1,678,432 | +2.76% | 1785.3만 |
|---|
| 2026.05.01 | ₩1,415,359 | ₩1,589,395 | ₩1,400,631 | ₩1,586,402 | +12.08% | 2312.7만 |
|---|
| 2026.04.30 | ₩1,486,741 | ₩1,490,175 | ₩1,438,119 | ₩1,465,464 | -1.43% | 1508.8만 |
|---|
| 2026.04.29 | ₩1,430,835 | ₩1,474,137 | ₩1,416,669 | ₩1,422,295 | -0.60% | 1135만 |
|---|
| 2026.04.28 | ₩1,373,367 | ₩1,408,944 | ₩1,310,125 | ₩1,339,621 | -2.46% | 1411.9만 |
|---|
| 2026.04.27 | ₩1,362,735 | ₩1,430,916 | ₩1,348,348 | ₩1,430,301 | +4.96% | 1300.5만 |
|---|
| 2026.04.24 | ₩1,275,750 | ₩1,339,273 | ₩1,265,647 | ₩1,322,982 | +3.70% | 1164.3만 |
|---|
| 2026.04.23 | ₩1,267,711 | ₩1,308,254 | ₩1,237,727 | ₩1,246,174 | -1.70% | 1227.3만 |
|---|
| 2026.04.22 | ₩1,232,248 | ₩1,311,168 | ₩1,197,139 | ₩1,308,507 | +6.19% | 1549.7만 |
|---|
| 2026.04.21 | ₩1,240,053 | ₩1,254,661 | ₩1,201,763 | ₩1,207,496 | -2.63% | 1024.6만 |
|---|
| 2026.04.20 | ₩1,244,223 | ₩1,271,621 | ₩1,203,326 | ₩1,220,233 | -1.93% | 1130.4만 |
|---|
| 2026.04.17 | ₩1,230,684 | ₩1,243,595 | ₩1,184,121 | ₩1,230,885 | +0.02% | 2565.6만 |
|---|
| 2026.04.16 | ₩1,198,315 | ₩1,242,258 | ₩1,192,822 | ₩1,228,853 | +2.55% | 1385.2만 |
|---|
| 2026.04.15 | ₩1,242,746 | ₩1,253,605 | ₩1,167,990 | ₩1,191,766 | -4.10% | 1627만 |
|---|
| 2026.04.14 | ₩1,288,393 | ₩1,289,703 | ₩1,205,505 | ₩1,262,252 | -2.03% | 1982.2만 |
|---|
| 2026.04.13 | ₩1,158,842 | ₩1,274,213 | ₩1,158,661 | ₩1,272,997 | +9.85% | 2023.4만 |
|---|
| 2026.04.10 | ₩1,168,017 | ₩1,168,017 | ₩1,116,328 | ₩1,138,374 | -2.54% | 1334.4만 |
|---|
| 2026.04.09 | ₩1,092,011 | ₩1,142,690 | ₩1,075,866 | ₩1,138,106 | +4.22% | 1723.4만 |
|---|
| 2026.04.08 | ₩1,047,800 | ₩1,079,860 | ₩1,013,306 | ₩1,043,657 | -0.40% | 1689.9만 |
|---|
| 2026.04.07 | ₩956,519 | ₩986,330 | ₩919,069 | ₩949,970 | -0.68% | 1440.7만 |
|---|
| 2026.04.06 | ₩962,720 | ₩983,649 | ₩950,237 | ₩968,454 | +0.60% | 1277.4만 |
|---|
| 2026.04.02 | ₩858,140 | ₩945,306 | ₩856,684 | ₩937,661 | +9.27% | 1744.4만 |
|---|
| 2026.04.01 | ₩871,773 | ₩950,037 | ₩862,163 | ₩925,820 | +6.20% | 2232.3만 |
|---|
| 2026.03.31 | ₩785,864 | ₩850,429 | ₩773,047 | ₩849,119 | +8.05% | 2068.5만 |
|---|
| 2026.03.30 | ₩858,181 | ₩870,048 | ₩746,535 | ₩765,135 | -10.84% | 2050.1만 |
|---|
| 2026.03.27 | ₩801,554 | ₩853,369 | ₩801,046 | ₩823,045 | +2.68% | 1668.4만 |
|---|
| 2026.03.26 | ₩874,058 | ₩881,622 | ₩804,601 | ₩806,125 | -7.77% | 1902.4만 |
|---|
| 2026.03.25 | ₩870,048 | ₩918,456 | ₩852,674 | ₩905,946 | +4.13% | 2061.9만 |
|---|
| 2026.03.24 | ₩927,103 | ₩950,638 | ₩909,060 | ₩938,850 | +1.27% | 1453.6만 |
|---|
| 2026.03.23 | ₩956,920 | ₩1,000,730 | ₩907,256 | ₩938,864 | -1.89% | 2292.5만 |
|---|
| 2026.03.20 | ₩1,032,698 | ₩1,039,247 | ₩933,331 | ₩948,513 | -8.15% | 2350.9만 |
|---|
| 2026.03.19 | ₩945,092 | ₩1,037,108 | ₩924,844 | ₩1,031,883 | +9.18% | 2126.6만 |
|---|
| 2026.03.18 | ₩975,650 | ₩1,017,756 | ₩956,251 | ₩1,007,292 | +3.24% | 2066.3만 |
|---|
| 2026.03.17 | ₩956,920 | ₩964,097 | ₩929,014 | ₩962,493 | +0.58% | 1478.2만 |
|---|
| 2026.03.16 | ₩918,857 | ₩962,266 | ₩918,736 | ₩940,387 | +2.34% | 1940.6만 |
|---|
| 2026.03.13 | ₩842,985 | ₩897,673 | ₩832,707 | ₩884,242 | +4.89% | 1880.7만 |
|---|
| 2026.03.12 | ₩864,703 | ₩871,372 | ₩818,206 | ₩827,041 | -4.36% | 1728.4만 |
|---|
| 2026.03.11 | ₩836,570 | ₩876,303 | ₩827,014 | ₩875,969 | +4.71% | 1581.6만 |
|---|
| 2026.03.10 | ₩800,859 | ₩850,776 | ₩795,954 | ₩827,134 | +3.28% | 1813.3만 |
|---|
| 2026.03.09 | ₩690,960 | ₩787,868 | ₩690,960 | ₩786,826 | +13.87% | 2120.6만 |
|---|
| 2026.03.06 | ₩732,725 | ₩762,996 | ₩703,830 | ₩704,766 | -3.82% | 1610.9만 |
|---|
| 2026.03.05 | ₩794,384 | ₩806,606 | ₩747,226 | ₩755,900 | -4.84% | 1543.4만 |
|---|
| 2026.03.04 | ₩784,300 | ₩811,885 | ₩770,213 | ₩800,632 | +2.08% | 1561.4만 |
|---|
| 2026.03.03 | ₩777,350 | ₩792,746 | ₩744,540 | ₩755,659 | -2.79% | 2053.4만 |
|---|
| 2026.03.02 | ₩826,807 | ₩867,108 | ₩798,680 | ₩827,388 | +0.07% | 1752만 |
|---|
| 2026.02.27 | ₩838,080 | ₩883,681 | ₩830,315 | ₩849,146 | +1.32% | 1820.8만 |
|---|
| 2026.02.26 | ₩863,019 | ₩881,890 | ₩811,243 | ₩871,251 | +0.95% | 2367.3만 |
|---|
| 2026.02.25 | ₩861,094 | ₩883,681 | ₩834,538 | ₩845,163 | -1.85% | 1856.2만 |
|---|
| 2026.02.24 | ₩912,148 | ₩914,273 | ₩819,155 | ₩853,369 | -6.44% | 3040.8만 |
|---|
| 2026.02.23 | ₩881,529 | ₩924,229 | ₩861,201 | ₩890,751 | +1.05% | 1856.9만 |
|---|
| 2026.02.20 | ₩823,272 | ₩869,100 | ₩822,804 | ₩868,672 | +5.51% | 1700.1만 |
|---|
| 2026.02.19 | ₩798,320 | ₩847,970 | ₩788,657 | ₩830,074 | +3.98% | 1960.2만 |
|---|
| 2026.02.18 | ₩778,486 | ₩824,581 | ₩767,808 | ₩802,423 | +3.07% | 2509.8만 |
|---|
| 2026.02.17 | ₩817,926 | ₩840,178 | ₩787,113 | ₩789,312 | -3.50% | 1914.3만 |
|---|
| 2026.02.13 | ₩815,954 | ₩884,082 | ₩783,672 | ₩837,385 | +2.63% | 2364만 |
|---|
| 2026.02.12 | ₩856,082 | ₩892,769 | ₩822,764 | ₩842,370 | -1.60% | 2332.1만 |
|---|
| 2026.02.11 | ₩773,154 | ₩818,995 | ₩768,476 | ₩801,006 | +3.60% | 2047.3만 |
|---|
| 2026.02.10 | ₩766,979 | ₩778,206 | ₩721,886 | ₩723,891 | -5.62% | 1590.4만 |
|---|
| 2026.02.09 | ₩791,417 | ₩807,207 | ₩737,082 | ₩779,702 | -1.48% | 1529.1만 |
|---|
| 2026.02.06 | ₩821,267 | ₩822,416 | ₩769,144 | ₩799,148 | -2.69% | 2132.7만 |
|---|
| 2026.02.05 | ₩753,441 | ₩827,829 | ₩751,235 | ₩770,080 | +2.21% | 2772.6만 |
|---|
| 2026.02.04 | ₩874,058 | ₩885,806 | ₩777,831 | ₩781,239 | -10.62% | 2900.8만 |
|---|
| 2026.02.03 | ₩927,597 | ₩968,948 | ₩863,633 | ₩929,535 | +0.21% | 3121.3만 |
|---|
| 2026.02.02 | ₩786,933 | ₩900,788 | ₩780,638 | ₩889,080 | +12.98% | 2876.6만 |
|---|
| 2026.01.30 | ₩870,356 | ₩904,383 | ₩712,344 | ₩770,147 | -11.51% | 4093.2만 |
|---|
| 2026.01.29 | ₩716,153 | ₩730,720 | ₩677,916 | ₩720,764 | +0.64% | 2301만 |
|---|
| 2026.01.28 | ₩668,374 | ₩710,290 | ₩667,104 | ₩705,167 | +5.50% | 1648.6만 |
|---|
| 2026.01.27 | ₩642,854 | ₩672,249 | ₩629,683 | ₩643,422 | +0.09% | 1401.6만 |
|---|
| 2026.01.26 | ₩636,813 | ₩661,157 | ₩607,203 | ₩629,215 | -1.19% | 1343.5만 |
|---|
| 2026.01.23 | ₩672,837 | ₩676,660 | ₩618,804 | ₩633,264 | -5.88% | 2106.1만 |
|---|
| 2026.01.22 | ₩669,964 | ₩680,935 | ₩624,885 | ₩672,837 | +0.43% | 2060.8만 |
|---|
| 2026.01.21 | ₩618,857 | ₩670,846 | ₩599,451 | ₩669,964 | +8.26% | 2136.5만 |
|---|
| 2026.01.20 | ₩550,850 | ₩611,266 | ₩550,850 | ₩605,586 | +9.94% | 1787.2만 |
|---|
| 2026.01.16 | ₩568,793 | ₩577,386 | ₩534,191 | ₩552,795 | -2.81% | 1570.3만 |
|---|
| 2026.01.15 | ₩533,028 | ₩565,799 | ₩532,741 | ₩546,941 | +2.61% | 1414.7만 |
|---|
| 2026.01.14 | ₩521,227 | ₩536,196 | ₩503,853 | ₩518,300 | -0.56% | 1086.3만 |
|---|
| 2026.01.13 | ₩525,504 | ₩531,919 | ₩507,074 | ₩520,973 | -0.86% | 1081.9만 |
|---|
| 2026.01.12 | ₩499,803 | ₩528,123 | ₩499,803 | ₩520,252 | +4.09% | 1460.4만 |
|---|
| 2026.01.09 | ₩456,542 | ₩513,208 | ₩447,106 | ₩504,401 | +10.48% | 1935.3만 |
|---|
| 2026.01.08 | ₩482,108 | ₩482,436 | ₩415,351 | ₩447,106 | -7.26% | 2140.4만 |
|---|
| 2026.01.07 | ₩455,579 | ₩474,364 | ₩442,682 | ₩472,526 | +3.72% | 1488.6만 |
|---|
| 2026.01.06 | ₩385,902 | ₩470,441 | ₩385,574 | ₩467,274 | +21.09% | 2425만 |
|---|
| 2026.01.05 | ₩379,854 | ₩380,897 | ₩355,945 | ₩366,302 | -3.57% | 981.3만 |
|---|
| 2026.01.02 | ₩326,569 | ₩368,601 | ₩326,101 | ₩367,853 | +12.64% | 1110.4만 |
|---|
| 2025.12.31 | ₩322,646 | ₩323,295 | ₩314,394 | ₩317,254 | -1.67% | 418만 |
|---|
| 2025.12.30 | ₩328,600 | ₩330,752 | ₩316,104 | ₩321,049 | -2.30% | 661.7만 |
|---|
| 2025.12.29 | ₩322,833 | ₩334,120 | ₩315,423 | ₩326,435 | +1.12% | 570.6만 |
|---|
| 2025.12.26 | ₩346,944 | ₩349,490 | ₩327,571 | ₩334,187 | -3.68% | 555.4만 |
|---|
| 2025.12.24 | ₩327,304 | ₩349,316 | ₩326,769 | ₩334,227 | +2.12% | 564.3만 |
|---|
| 2025.12.23 | ₩318,644 | ₩328,106 | ₩312,736 | ₩327,304 | +2.72% | 530.6만 |
|---|
| 2025.12.22 | ₩333,646 | ₩336,793 | ₩302,846 | ₩322,159 | -3.44% | 866.3만 |
|---|
| 2025.12.19 | ₩297,086 | ₩325,714 | ₩295,362 | ₩317,561 | +6.89% | 1092.5만 |
|---|
| 2025.12.18 | ₩297,681 | ₩308,727 | ₩286,007 | ₩293,304 | -1.47% | 992.4만 |
|---|
| 2025.12.17 | ₩288,666 | ₩296,685 | ₩274,673 | ₩276,424 | -4.24% | 823.2만 |
|---|
| 2025.12.16 | ₩268,806 | ₩281,329 | ₩266,628 | ₩279,739 | +4.07% | 663.8만 |
|---|
| 2025.12.15 | ₩286,601 | ₩290,016 | ₩267,753 | ₩269,795 | -5.86% | 626.5만 |
|---|
| 2025.12.12 | ₩310,210 | ₩315,409 | ₩273,711 | ₩275,555 | -11.17% | 1208.3만 |
|---|
| 2025.12.11 | ₩307,390 | ₩326,355 | ₩290,912 | ₩322,907 | +5.05% | 762.3만 |
|---|
| 2025.12.10 | ₩291,353 | ₩312,964 | ₩287,610 | ₩311,213 | +6.82% | 609만 |
|---|
| 2025.12.09 | ₩297,059 | ₩299,813 | ₩285,338 | ₩293,304 | -1.26% | 629.9만 |
|---|
| 2025.12.08 | ₩314,955 | ₩319,232 | ₩288,145 | ₩301,336 | -4.32% | 871만 |
|---|
| 2025.12.05 | ₩283,868 | ₩306,655 | ₩282,331 | ₩305,346 | +7.57% | 845.1만 |
|---|
| 2025.12.04 | ₩257,039 | ₩287,330 | ₩253,504 | ₩285,085 | +10.91% | 1216.7만 |
|---|
| 2025.12.03 | ₩262,879 | ₩266,200 | ₩250,857 | ₩259,785 | -1.18% | 986.8만 |
|---|
| 2025.12.02 | ₩283,000 | ₩290,016 | ₩257,673 | ₩274,446 | -3.02% | 1109.6만 |
|---|
| 2025.12.01 | ₩283,120 | ₩287,744 | ₩274,299 | ₩280,888 | -0.79% | 1028.1만 |
|---|
| 2025.11.28 | ₩301,042 | ₩317,775 | ₩282,973 | ₩298,409 | -0.87% | 1336.8만 |
|---|
| 2025.11.26 | ₩302,044 | ₩304,717 | ₩274,513 | ₩287,397 | -4.85% | 4300.1만 |
|---|
| 2025.11.25 | ₩305,252 | ₩306,146 | ₩279,324 | ₩294,694 | -3.46% | 1468.1만 |
|---|
| 2025.11.24 | ₩275,382 | ₩304,958 | ₩274,152 | ₩303,328 | +10.15% | 1379.9만 |
|---|
| 2025.11.21 | ₩274,473 | ₩274,647 | ₩244,576 | ₩267,657 | -2.48% | 2006.1만 |
|---|
| 2025.11.20 | ₩337,020 | ₩340,268 | ₩257,433 | ₩261,897 | -22.29% | 2659.1만 |
|---|
| 2025.11.19 | ₩335,603 | ₩343,449 | ₩312,449 | ₩328,721 | -2.05% | 1200.6만 |
|---|
| 2025.11.18 | ₩343,676 | ₩348,329 | ₩306,201 | ₩327,344 | -4.75% | 1643.4만 |
|---|
| 2025.11.17 | ₩338,664 | ₩377,957 | ₩338,129 | ₩355,343 | +4.93% | 1421.2만 |
|---|
| 2025.11.14 | ₩315,409 | ₩361,503 | ₩314,140 | ₩339,680 | +7.69% | 1946.4만 |
|---|
| 2025.11.13 | ₩358,177 | ₩363,309 | ₩312,910 | ₩325,526 | -9.12% | 2327.5만 |
|---|
| 2025.11.12 | ₩362,961 | ₩380,576 | ₩356,907 | ₩378,357 | +4.24% | 1373만 |
|---|
| 2025.11.11 | ₩350,545 | ₩368,695 | ₩341,965 | ₩362,961 | +3.54% | 1218.1만 |
|---|
| 2025.11.10 | ₩330,111 | ₩362,066 | ₩330,111 | ₩358,110 | +8.48% | 1527.6만 |
|---|
| 2025.11.07 | ₩278,549 | ₩320,755 | ₩271,840 | ₩320,060 | +14.90% | 2055.2만 |
|---|
| 2025.11.06 | ₩283,334 | ₩302,713 | ₩274,219 | ₩277,574 | -2.03% | 1040.3만 |
|---|
| 2025.11.05 | ₩269,809 | ₩292,609 | ₩269,795 | ₩289,348 | +7.24% | 1033.6만 |
|---|
| 2025.11.04 | ₩251,439 | ₩271,279 | ₩247,249 | ₩260,039 | +3.42% | 980.1만 |
|---|
| 2025.11.03 | ₩281,797 | ₩285,205 | ₩252,728 | ₩276,665 | -1.82% | 1062.6만 |
|---|
| 2025.10.31 | ₩271,974 | ₩280,353 | ₩253,370 | ₩266,401 | -2.05% | 692.1만 |
|---|
| 2025.10.30 | ₩256,631 | ₩273,871 | ₩255,388 | ₩261,710 | +1.98% | 734.2만 |
|---|
| 2025.10.29 | ₩249,481 | ₩274,834 | ₩242,584 | ₩273,123 | +9.48% | 936.5만 |
|---|
| 2025.10.28 | ₩234,539 | ₩238,989 | ₩219,931 | ₩234,592 | +0.02% | 914.1만 |
|---|
| 2025.10.27 | ₩255,936 | ₩256,404 | ₩232,173 | ₩235,875 | -7.84% | 1123.6만 |
|---|
| 2025.10.24 | ₩233,082 | ₩250,403 | ₩231,879 | ₩248,799 | +6.74% | 1065.3만 |
|---|
| 2025.10.23 | ₩196,456 | ₩224,462 | ₩195,126 | ₩223,259 | +13.64% | 901.1만 |
|---|
| 2025.10.22 | ₩199,269 | ₩210,362 | ₩193,549 | ₩196,396 | -1.44% | 751.7만 |
|---|
| 2025.10.21 | ₩194,859 | ₩200,686 | ₩190,796 | ₩199,523 | +2.39% | 417.8만 |
|---|
| 2025.10.20 | ₩195,099 | ₩203,987 | ₩194,458 | ₩197,852 | +1.41% | 662.6만 |
|---|
| 2025.10.17 | ₩186,065 | ₩201,568 | ₩182,149 | ₩187,321 | +0.68% | 828만 |
|---|
| 2025.10.16 | ₩195,126 | ₩199,256 | ₩189,379 | ₩192,814 | -1.18% | 629만 |
|---|
| 2025.10.15 | ₩180,091 | ₩193,188 | ₩174,411 | ₩192,854 | +7.09% | 897.1만 |
|---|
| 2025.10.14 | ₩165,176 | ₩174,384 | ₩161,661 | ₩170,121 | +2.99% | 707.9만 |
|---|
| 2025.10.13 | ₩173,395 | ₩181,641 | ₩165,788 | ₩179,904 | +3.75% | 829.7만 |
|---|
| 2025.10.10 | ₩175,694 | ₩176,415 | ₩155,259 | ₩156,248 | -11.07% | 786만 |
|---|
| 2025.10.09 | ₩169,733 | ₩175,887 | ₩168,557 | ₩173,315 | +2.11% | 356.2만 |
|---|
| 2025.10.08 | ₩162,382 | ₩176,790 | ₩160,645 | ₩176,255 | +8.54% | 717.3만 |
|---|
| 2025.10.07 | ₩167,327 | ₩167,327 | ₩154,604 | ₩161,647 | -3.39% | 659.5만 |
|---|
| 2025.10.06 | ₩178,554 | ₩180,144 | ₩159,429 | ₩161,941 | -9.30% | 996.4만 |
|---|
| 2025.10.03 | ₩171,457 | ₩183,165 | ₩169,332 | ₩171,617 | +0.09% | 1019.4만 |
|---|
| 2025.10.02 | ₩171,992 | ₩176,803 | ₩164,735 | ₩165,911 | -3.54% | 945.3만 |
|---|
| 2025.10.01 | ₩151,102 | ₩165,523 | ₩149,686 | ₩161,874 | +7.13% | 1223.7만 |
|---|
| 2025.09.30 | ₩152,492 | ₩161,367 | ₩149,833 | ₩149,953 | -1.67% | 1141.5만 |
|---|
| 2025.09.29 | ₩139,328 | ₩152,359 | ₩138,123 | ₩151,690 | +8.87% | 1243.5만 |
|---|
| 2025.09.26 | ₩128,302 | ₩133,175 | ₩126,150 | ₩129,799 | +1.17% | 641.8만 |
|---|
| 2025.09.25 | ₩128,656 | ₩134,249 | ₩125,008 | ₩126,017 | -2.05% | 1056.9만 |
|---|
| 2025.09.24 | ₩138,399 | ₩143,966 | ₩129,145 | ₩133,421 | -3.60% | 1240.9만 |
|---|
| 2025.09.23 | ₩140,330 | ₩147,293 | ₩139,929 | ₩142,201 | +1.33% | 783.5만 |
|---|
| 2025.09.22 | ₩141,346 | ₩145,409 | ₩135,773 | ₩137,551 | -2.69% | 769.2만 |
|---|
| 2025.09.19 | ₩130,975 | ₩137,644 | ₩129,251 | ₩136,602 | +4.30% | 646만 |
|---|
| 2025.09.18 | ₩130,040 | ₩137,564 | ₩129,449 | ₩132,138 | +1.61% | 944.2만 |
|---|
| 2025.09.17 | ₩121,319 | ₩126,712 | ₩120,577 | ₩125,589 | +3.52% | 703.1만 |
|---|
| 2025.09.16 | ₩120,698 | ₩124,466 | ₩119,695 | ₩122,355 | +1.37% | 629.2만 |
|---|
| 2025.09.15 | ₩114,002 | ₩123,030 | ₩113,761 | ₩120,403 | +5.62% | 898.1만 |
|---|
| 2025.09.12 | ₩114,015 | ₩116,220 | ₩109,966 | ₩115,111 | +0.96% | 564.2만 |
|---|
| 2025.09.11 | ₩109,992 | ₩114,790 | ₩108,763 | ₩112,665 | +2.43% | 1016.7만 |
|---|
| 2025.09.10 | ₩96,788 | ₩99,554 | ₩96,267 | ₩98,793 | +2.07% | 405.3만 |
|---|
| 2025.09.09 | ₩93,901 | ₩95,425 | ₩92,979 | ₩94,235 | +0.36% | 336.4만 |
|---|
| 2025.09.08 | ₩91,749 | ₩94,890 | ₩90,694 | ₩94,215 | +2.69% | 586.9만 |
|---|
| 2025.09.05 | ₩87,566 | ₩91,776 | ₩85,187 | ₩91,616 | +4.62% | 905만 |
|---|
| 2025.09.04 | ₩74,402 | ₩83,730 | ₩74,241 | ₩83,530 | +12.27% | 1018.9만 |
|---|
| 2025.09.03 | ₩69,390 | ₩71,134 | ₩67,693 | ₩70,847 | +2.10% | 169만 |
|---|
| 2025.09.02 | ₩68,174 | ₩69,096 | ₩66,918 | ₩68,254 | +0.12% | 202.3만 |
|---|
| 2025.08.29 | ₩68,361 | ₩70,753 | ₩67,920 | ₩70,125 | +2.58% | 422.8만 |
|---|
| 2025.08.28 | ₩64,899 | ₩68,468 | ₩64,899 | ₩67,987 | +4.76% | 291.9만 |
|---|