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 | ₩2,182,096 | ₩2,188,268 | ₩2,105,090 | ₩2,113,280 | -3.15% | 557.7만 |
| 2026.10.07 | — | — | — | ₩2,226,424 | — | — |
| 2026.10.06 | ₩2,271,166 | ₩2,293,210 | ₩2,204,367 | ₩2,218,341 | -2.33% | 651.4만 |
| 2026.10.05 | ₩2,304,566 | ₩2,328,934 | ₩2,245,782 | ₩2,276,724 | -1.21% | 650.3만 |
| 2026.10.02 | ₩2,368,853 | ₩2,370,336 | ₩2,289,162 | ₩2,297,872 | -3.00% | 819.2만 |
| 2026.10.01 | ₩2,318,273 | ₩2,407,436 | ₩2,281,854 | ₩2,388,318 | +3.02% | 919.1만 |
| 2026.09.30 | ₩2,310,952 | ₩2,345,981 | ₩2,298,834 | ₩2,324,458 | +0.58% | 600.4만 |
| 2026.09.29 | ₩2,330,043 | ₩2,337,671 | ₩2,261,814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,310,925 |
| -0.82% |
| 596.3만 |
| 2026.09.28 | ₩2,320,116 | ₩2,353,997 | ₩2,216,418 | ₩2,288,387 | -1.37% | 666.2만 |
|---|
| 2026.09.25 | ₩2,393,996 | ₩2,424,804 | ₩2,328,065 | ₩2,375,105 | -0.79% | 734.2만 |
|---|
| 2026.09.24 | ₩2,385,352 | ₩2,408,759 | ₩2,306,423 | ₩2,342,801 | -1.78% | 818.7만 |
|---|
| 2026.09.23 | — | — | — | ₩2,426,901 | — | — |
|---|
| 2026.09.22 | ₩2,349,388 | ₩2,551,027 | ₩2,348,840 | ₩2,473,834 | +5.30% | 745.5만 |
|---|
| 2026.09.21 | ₩2,439,499 | ₩2,450,842 | ₩2,320,611 | ₩2,360,196 | -3.25% | 1038.1만 |
|---|
| 2026.09.18 | ₩2,171,235 | ₩2,400,756 | ₩2,158,944 | ₩2,393,836 | +10.25% | 1769.4만 |
|---|
| 2026.09.17 | — | — | — | ₩2,156,793 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩2,030,650 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩2,073,428 | — | — |
|---|
| 2026.08.27 | ₩2,069,994 | ₩2,081,310 | ₩1,945,187 | ₩1,983,863 | -4.16% | 879.9만 |
|---|
| 2026.08.26 | ₩1,944,612 | ₩2,019,695 | ₩1,937,238 | ₩2,003,128 | +3.01% | 896.9만 |
|---|
| 2026.08.25 | ₩2,048,979 | ₩2,090,790 | ₩1,959,896 | ₩1,978,279 | -3.45% | 903.2만 |
|---|
| 2026.08.24 | ₩1,996,074 | ₩2,026,682 | ₩1,892,496 | ₩1,994,778 | -0.06% | 1403.2만 |
|---|
| 2026.08.21 | ₩2,143,987 | ₩2,156,352 | ₩2,097,502 | ₩2,132,331 | -0.54% | 757.7만 |
|---|
| 2026.08.20 | ₩2,096,153 | ₩2,179,518 | ₩2,076,113 | ₩2,138,396 | +2.02% | 1146만 |
|---|
| 2026.08.19 | ₩2,247,659 | ₩2,269,830 | ₩2,060,081 | ₩2,095,979 | -6.75% | 1628만 |
|---|
| 2026.08.18 | ₩2,241,160 | ₩2,304,552 | ₩2,137,835 | ₩2,172,010 | -3.09% | 1865.1만 |
|---|
| 2026.08.17 | ₩2,272,161 | ₩2,442,158 | ₩2,268,494 | ₩2,387,196 | +5.06% | 1803.8만 |
|---|
| 2026.08.14 | ₩2,200,266 | ₩2,227,332 | ₩2,090,809 | ₩2,192,490 | -0.35% | 2100만 |
|---|
| 2026.08.13 | ₩1,789,986 | ₩2,112,024 | ₩1,778,964 | ₩2,041,524 | +14.05% | 2209.4만 |
|---|
| 2026.08.12 | ₩1,814,555 | ₩1,856,050 | ₩1,748,171 | ₩1,795,945 | -1.03% | 1205.5만 |
|---|
| 2026.08.11 | ₩1,684,083 | ₩1,719,460 | ₩1,659,367 | ₩1,698,097 | +0.83% | 941.3만 |
|---|
| 2026.08.10 | ₩1,607,732 | ₩1,708,391 | ₩1,595,173 | ₩1,653,836 | +2.87% | 1087.1만 |
|---|
| 2026.08.07 | ₩1,749,199 | ₩1,749,506 | ₩1,582,295 | ₩1,619,488 | -7.42% | 1395.4만 |
|---|
| 2026.08.06 | ₩1,567,452 | ₩1,768,838 | ₩1,553,865 | ₩1,681,438 | +7.27% | 1916.2만 |
|---|
| 2026.08.05 | ₩1,868,729 | ₩1,926,160 | ₩1,796,893 | ₩1,804,241 | -3.45% | 1637만 |
|---|
| 2026.08.04 | ₩1,814,541 | ₩1,932,659 | ₩1,790,213 | ₩1,907,272 | +5.11% | 1468.5만 |
|---|
| 2026.08.03 | ₩1,549,523 | ₩1,758,751 | ₩1,497,988 | ₩1,720,782 | +11.05% | 1475.9만 |
|---|
| 2026.07.31 | ₩1,848,576 | ₩1,877,039 | ₩1,586,156 | ₩1,622,989 | -12.20% | 2117.7만 |
|---|
| 2026.07.30 | ₩1,516,351 | ₩1,717,376 | ₩1,501,642 | ₩1,710,001 | +12.77% | 2439.9만 |
|---|
| 2026.07.29 | ₩1,495,400 | ₩1,502,710 | ₩1,333,562 | ₩1,357,209 | -9.24% | 2449.1만 |
|---|
| 2026.07.28 | ₩1,567,906 | ₩1,587,144 | ₩1,403,741 | ₩1,464,368 | -6.60% | 2662.7만 |
|---|
| 2026.07.27 | ₩1,954,525 | ₩1,954,525 | ₩1,632,581 | ₩1,707,690 | -12.63% | 2127.6만 |
|---|
| 2026.07.24 | ₩2,072,325 | ₩2,101,617 | ₩1,885,736 | ₩1,919,216 | -7.39% | 1408.1만 |
|---|
| 2026.07.23 | ₩2,094,282 | ₩2,266,316 | ₩2,082,272 | ₩2,151,369 | +2.73% | 1275.7만 |
|---|
| 2026.07.22 | ₩2,038,705 | ₩2,175,510 | ₩2,025,359 | ₩2,136,593 | +4.80% | 1053.9만 |
|---|
| 2026.07.21 | ₩2,019,561 | ₩2,131,742 | ₩1,990,136 | ₩2,123,407 | +5.14% | 1429.6만 |
|---|
| 2026.07.20 | ₩1,882,102 | ₩1,943,838 | ₩1,837,787 | ₩1,858,281 | -1.27% | 1257.2만 |
|---|
| 2026.07.17 | ₩1,823,887 | ₩2,005,573 | ₩1,770,214 | ₩1,810,012 | -0.76% | 1981.1만 |
|---|
| 2026.07.16 | ₩2,040,696 | ₩2,072,945 | ₩1,857,066 | ₩1,885,175 | -7.62% | 1745만 |
|---|
| 2026.07.15 | ₩2,294,265 | ₩2,310,577 | ₩1,975,246 | ₩2,157,608 | -5.96% | 1908.3만 |
|---|
| 2026.07.14 | ₩2,414,116 | ₩2,421,517 | ₩2,286,490 | ₩2,348,412 | -2.72% | 963.1만 |
|---|
| 2026.07.13 | ₩2,395,225 | ₩2,404,764 | ₩2,199,250 | ₩2,236,390 | -6.63% | 1390.1만 |
|---|
| 2026.07.10 | ₩2,376,687 | ₩2,600,933 | ₩2,368,693 | ₩2,559,631 | +7.70% | 1102.3만 |
|---|
| 2026.07.09 | ₩2,452,342 | ₩2,608,621 | ₩2,406,100 | ₩2,482,612 | +1.23% | 1335.9만 |
|---|
| 2026.07.08 | ₩2,126,613 | ₩2,317,511 | ₩2,124,208 | ₩2,307,478 | +8.50% | 1204.9만 |
|---|
| 2026.07.07 | ₩2,163,326 | ₩2,189,511 | ₩1,983,957 | ₩2,161,215 | -0.10% | 1453.1만 |
|---|
| 2026.07.06 | ₩2,443,080 | ₩2,455,224 | ₩2,288,801 | ₩2,330,524 | -4.61% | 916.4만 |
|---|
| 2026.07.02 | ₩2,730,476 | ₩2,742,152 | ₩2,261,814 | ₩2,331,285 | -14.62% | 1725.9만 |
|---|
| 2026.07.01 | ₩2,785,745 | ₩2,845,611 | ₩2,674,699 | ₩2,715,005 | -2.54% | 1105.7만 |
|---|
| 2026.06.30 | ₩2,818,557 | ₩3,047,103 | ₩2,765,479 | ₩3,037,658 | +7.77% | 1145.4만 |
|---|
| 2026.06.29 | ₩2,793,147 | ₩2,793,147 | ₩2,531,682 | ₩2,739,280 | -1.93% | 1125.1만 |
|---|
| 2026.06.26 | ₩2,899,070 | ₩3,014,118 | ₩2,756,179 | ₩2,793,147 | -3.65% | 1686.7만 |
|---|
| 2026.06.25 | ₩2,990,331 | ₩3,136,880 | ₩2,794,977 | ₩3,119,513 | +4.32% | 1503만 |
|---|
| 2026.06.24 | ₩2,655,300 | ₩2,700,684 | ₩2,486,272 | ₩2,557,680 | -3.68% | 1042.1만 |
|---|
| 2026.06.23 | ₩2,682,247 | ₩2,752,119 | ₩2,605,108 | ₩2,623,330 | -2.20% | 1286.8만 |
|---|
| 2026.06.22 | ₩3,063,823 | ₩3,145,418 | ₩3,007,672 | ₩3,037,658 | -0.85% | 997.8만 |
|---|
| 2026.06.18 | ₩2,731,738 | ₩2,928,054 | ₩2,710,703 | ₩2,918,782 | +6.85% | 1217.8만 |
|---|
| 2026.06.17 | ₩2,771,611 | ₩2,771,611 | ₩2,589,129 | ₩2,616,918 | -5.58% | 918.3만 |
|---|
| 2026.06.16 | ₩2,851,248 | ₩2,895,510 | ₩2,645,481 | ₩2,660,671 | -6.68% | 958.9만 |
|---|
| 2026.06.15 | ₩2,807,054 | ₩2,832,144 | ₩2,700,163 | ₩2,816,059 | +0.32% | 915.6만 |
|---|
| 2026.06.12 | ₩2,526,311 | ₩2,700,884 | ₩2,491,750 | ₩2,645,374 | +4.71% | 1192.6만 |
|---|
| 2026.06.11 | ₩2,234,106 | ₩2,531,682 | ₩2,224,407 | ₩2,513,660 | +12.51% | 1375.9만 |
|---|
| 2026.06.10 | ₩2,170,139 | ₩2,357,537 | ₩2,124,208 | ₩2,195,322 | +1.16% | 1036.2만 |
|---|
| 2026.06.09 | ₩2,271,834 | ₩2,408,772 | ₩2,052,065 | ₩2,199,745 | -3.17% | 1622.2만 |
|---|
| 2026.06.08 | ₩2,182,991 | ₩2,264,470 | ₩2,140,240 | ₩2,193,679 | +0.49% | 818.9만 |
|---|
| 2026.06.05 | ₩2,242,950 | ₩2,247,118 | ₩2,023,155 | ₩2,083,220 | -7.12% | 1328.9만 |
|---|
| 2026.06.04 | ₩2,326,355 | ₩2,439,366 | ₩2,304,672 | ₩2,350,897 | +1.05% | 1051.9만 |
|---|
| 2026.06.03 | ₩2,319,261 | ₩2,486,259 | ₩2,283,030 | ₩2,446,847 | +5.50% | 1188.5만 |
|---|
| 2026.06.02 | ₩2,338,045 | ₩2,367,891 | ₩2,282,923 | ₩2,293,023 | -1.93% | 709.3만 |
|---|
| 2026.06.01 | ₩2,312,782 | ₩2,410,108 | ₩2,252,676 | ₩2,353,235 | +1.75% | 968.2만 |
|---|
| 2026.05.29 | ₩2,247,118 | ₩2,282,956 | ₩2,192,450 | ₩2,264,459 | +0.77% | 875.1만 |
|---|
| 2026.05.28 | ₩2,132,638 | ₩2,268,441 | ₩2,084,369 | ₩2,193,198 | +2.84% | 1000.4만 |
|---|
| 2026.05.27 | ₩2,199,010 | ₩2,216,084 | ₩2,041,752 | ₩2,124,128 | -3.41% | 1039.4만 |
|---|
| 2026.05.26 | ₩2,051,010 | ₩2,193,332 | ₩2,030,690 | ₩2,123,607 | +3.54% | 1292만 |
|---|
| 2026.05.22 | ₩2,031,645 | ₩2,041,377 | ₩1,968,593 | ₩1,975,500 | -2.76% | 965.7만 |
|---|
| 2026.05.21 | ₩1,840,272 | ₩2,065,545 | ₩1,840,272 | ₩2,060,402 | +11.96% | 1374.6만 |
|---|
| 2026.05.20 | ₩1,921,112 | ₩1,929,155 | ₩1,826,258 | ₩1,860,432 | -3.16% | 914.1만 |
|---|
| 2026.05.19 | ₩1,723,080 | ₩1,860,833 | ₩1,707,529 | ₩1,848,048 | +7.25% | 1330.9만 |
|---|
| 2026.05.18 | ₩1,912,683 | ₩1,923,811 | ₩1,706,487 | ₩1,780,875 | -6.89% | 1390.4만 |
|---|
| 2026.05.15 | ₩1,764,830 | ₩1,905,613 | ₩1,757,816 | ₩1,880,539 | +6.56% | 1401.1만 |
|---|
| 2026.05.14 | ₩1,862,891 | ₩1,942,208 | ₩1,819,605 | ₩1,847,286 | -0.84% | 1121.4만 |
|---|
| 2026.05.13 | ₩2,020,650 | ₩2,022,099 | ₩1,876,865 | ₩1,933,470 | -4.31% | 1161.9만 |
|---|
| 2026.05.12 | ₩1,993,282 | ₩2,015,085 | ₩1,826,285 | ₩1,939,870 | -2.68% | 1713.9만 |
|---|
| 2026.05.11 | ₩2,119,198 | ₩2,137,568 | ₩2,023,302 | ₩2,067,509 | -2.44% | 1651.7만 |
|---|
| 2026.05.08 | ₩1,862,850 | ₩2,089,473 | ₩1,858,508 | ₩2,087,255 | +12.05% | 2056.8만 |
|---|
| 2026.05.07 | ₩1,842,878 | ₩1,871,695 | ₩1,726,853 | ₩1,790,160 | -2.86% | 1624.3만 |
|---|
| 2026.05.06 | ₩1,920,338 | ₩1,923,410 | ₩1,786,953 | ₩1,883,705 | -1.91% | 2111.4만 |
|---|
| 2026.05.05 | ₩1,722,092 | ₩1,895,595 | ₩1,718,244 | ₩1,878,815 | +9.10% | 2066.8만 |
|---|
| 2026.05.04 | ₩1,632,808 | ₩1,703,521 | ₩1,609,856 | ₩1,677,804 | +2.76% | 1785.3만 |
|---|
| 2026.05.01 | ₩1,414,830 | ₩1,588,801 | ₩1,400,107 | ₩1,585,808 | +12.08% | 2312.7만 |
|---|
| 2026.04.30 | ₩1,486,184 | ₩1,489,618 | ₩1,437,581 | ₩1,464,915 | -1.43% | 1508.8만 |
|---|
| 2026.04.29 | ₩1,430,300 | ₩1,473,586 | ₩1,416,139 | ₩1,421,763 | -0.60% | 1135만 |
|---|
| 2026.04.28 | ₩1,372,853 | ₩1,408,417 | ₩1,309,635 | ₩1,339,120 | -2.46% | 1411.9만 |
|---|
| 2026.04.27 | ₩1,362,225 | ₩1,430,380 | ₩1,347,844 | ₩1,429,766 | +4.96% | 1300.5만 |
|---|
| 2026.04.24 | ₩1,275,273 | ₩1,338,772 | ₩1,265,173 | ₩1,322,487 | +3.70% | 1164.3만 |
|---|
| 2026.04.23 | ₩1,267,237 | ₩1,307,764 | ₩1,237,264 | ₩1,245,708 | -1.70% | 1227.3만 |
|---|
| 2026.04.22 | ₩1,231,787 | ₩1,310,678 | ₩1,196,691 | ₩1,308,018 | +6.19% | 1549.7만 |
|---|
| 2026.04.21 | ₩1,239,589 | ₩1,254,191 | ₩1,201,313 | ₩1,207,045 | -2.63% | 1024.6만 |
|---|
| 2026.04.20 | ₩1,243,757 | ₩1,271,145 | ₩1,202,876 | ₩1,219,776 | -1.93% | 1130.4만 |
|---|
| 2026.04.17 | ₩1,230,224 | ₩1,243,129 | ₩1,183,678 | ₩1,230,424 | +0.02% | 2565.6만 |
|---|
| 2026.04.16 | ₩1,197,866 | ₩1,241,793 | ₩1,192,376 | ₩1,228,393 | +2.55% | 1385.2만 |
|---|
| 2026.04.15 | ₩1,242,281 | ₩1,253,136 | ₩1,167,553 | ₩1,191,320 | -4.10% | 1627만 |
|---|
| 2026.04.14 | ₩1,287,911 | ₩1,289,221 | ₩1,205,054 | ₩1,261,780 | -2.03% | 1982.2만 |
|---|
| 2026.04.13 | ₩1,158,408 | ₩1,273,737 | ₩1,158,228 | ₩1,272,521 | +9.85% | 2023.4만 |
|---|
| 2026.04.10 | ₩1,167,580 | ₩1,167,580 | ₩1,115,911 | ₩1,137,948 | -2.54% | 1334.4만 |
|---|
| 2026.04.09 | ₩1,091,603 | ₩1,142,263 | ₩1,075,464 | ₩1,137,680 | +4.22% | 1723.4만 |
|---|
| 2026.04.08 | ₩1,047,408 | ₩1,079,456 | ₩1,012,927 | ₩1,043,267 | -0.40% | 1689.9만 |
|---|
| 2026.04.07 | ₩956,161 | ₩985,961 | ₩918,725 | ₩949,615 | -0.68% | 1440.7만 |
|---|
| 2026.04.06 | ₩962,360 | ₩983,281 | ₩949,882 | ₩968,091 | +0.60% | 1277.4만 |
|---|
| 2026.04.02 | ₩857,819 | ₩944,952 | ₩856,363 | ₩937,310 | +9.27% | 1744.4만 |
|---|
| 2026.04.01 | ₩871,446 | ₩949,681 | ₩861,841 | ₩925,473 | +6.20% | 2232.3만 |
|---|
| 2026.03.31 | ₩785,570 | ₩850,111 | ₩772,758 | ₩848,802 | +8.05% | 2068.5만 |
|---|
| 2026.03.30 | ₩857,859 | ₩869,723 | ₩746,256 | ₩764,849 | -10.84% | 2050.1만 |
|---|
| 2026.03.27 | ₩801,254 | ₩853,050 | ₩800,746 | ₩822,737 | +2.68% | 1668.4만 |
|---|
| 2026.03.26 | ₩873,731 | ₩881,293 | ₩804,300 | ₩805,823 | -7.77% | 1902.4만 |
|---|
| 2026.03.25 | ₩869,723 | ₩918,112 | ₩852,355 | ₩905,607 | +4.13% | 2061.9만 |
|---|
| 2026.03.24 | ₩926,756 | ₩950,283 | ₩908,720 | ₩938,499 | +1.27% | 1453.6만 |
|---|
| 2026.03.23 | ₩956,562 | ₩1,000,355 | ₩906,917 | ₩938,513 | -1.89% | 2292.5만 |
|---|
| 2026.03.20 | ₩1,032,312 | ₩1,038,858 | ₩932,982 | ₩948,158 | -8.15% | 2350.9만 |
|---|
| 2026.03.19 | ₩944,738 | ₩1,036,720 | ₩924,498 | ₩1,031,497 | +9.18% | 2126.6만 |
|---|
| 2026.03.18 | ₩975,285 | ₩1,017,376 | ₩955,894 | ₩1,006,915 | +3.24% | 2066.3만 |
|---|
| 2026.03.17 | ₩956,562 | ₩963,736 | ₩928,666 | ₩962,133 | +0.58% | 1478.2만 |
|---|
| 2026.03.16 | ₩918,513 | ₩961,906 | ₩918,393 | ₩940,036 | +2.34% | 1940.6만 |
|---|
| 2026.03.13 | ₩842,669 | ₩897,338 | ₩832,396 | ₩883,911 | +4.89% | 1880.7만 |
|---|
| 2026.03.12 | ₩864,379 | ₩871,046 | ₩817,900 | ₩826,731 | -4.36% | 1728.4만 |
|---|
| 2026.03.11 | ₩836,257 | ₩875,975 | ₩826,704 | ₩875,641 | +4.71% | 1581.6만 |
|---|
| 2026.03.10 | ₩800,559 | ₩850,458 | ₩795,656 | ₩826,825 | +3.28% | 1813.3만 |
|---|
| 2026.03.09 | ₩690,702 | ₩787,574 | ₩690,702 | ₩786,531 | +13.87% | 2120.6만 |
|---|
| 2026.03.06 | ₩732,451 | ₩762,711 | ₩703,567 | ₩704,502 | -3.82% | 1610.9만 |
|---|
| 2026.03.05 | ₩794,086 | ₩806,304 | ₩746,946 | ₩755,617 | -4.84% | 1543.4만 |
|---|
| 2026.03.04 | ₩784,007 | ₩811,581 | ₩769,925 | ₩800,332 | +2.08% | 1561.4만 |
|---|
| 2026.03.03 | ₩777,059 | ₩792,450 | ₩744,261 | ₩755,376 | -2.79% | 2053.4만 |
|---|
| 2026.03.02 | ₩826,497 | ₩866,784 | ₩798,382 | ₩827,079 | +0.07% | 1752만 |
|---|
| 2026.02.27 | ₩837,766 | ₩883,350 | ₩830,004 | ₩848,828 | +1.32% | 1820.8만 |
|---|
| 2026.02.26 | ₩862,696 | ₩881,560 | ₩810,940 | ₩870,925 | +0.95% | 2367.3만 |
|---|
| 2026.02.25 | ₩860,772 | ₩883,350 | ₩834,226 | ₩844,847 | -1.85% | 1856.2만 |
|---|
| 2026.02.24 | ₩911,806 | ₩913,931 | ₩818,849 | ₩853,050 | -6.44% | 3040.8만 |
|---|
| 2026.02.23 | ₩881,199 | ₩923,884 | ₩860,879 | ₩890,417 | +1.05% | 1856.9만 |
|---|
| 2026.02.20 | ₩822,964 | ₩868,774 | ₩822,496 | ₩868,347 | +5.51% | 1700.1만 |
|---|
| 2026.02.19 | ₩798,021 | ₩847,653 | ₩788,362 | ₩829,764 | +3.98% | 1960.2만 |
|---|
| 2026.02.18 | ₩778,195 | ₩824,273 | ₩767,521 | ₩802,122 | +3.07% | 2509.8만 |
|---|
| 2026.02.17 | ₩817,620 | ₩839,864 | ₩786,819 | ₩789,016 | -3.50% | 1914.3만 |
|---|
| 2026.02.13 | ₩815,649 | ₩883,751 | ₩783,379 | ₩837,072 | +2.63% | 2364만 |
|---|
| 2026.02.12 | ₩855,762 | ₩892,435 | ₩822,456 | ₩842,055 | -1.60% | 2332.1만 |
|---|
| 2026.02.11 | ₩772,864 | ₩818,689 | ₩768,189 | ₩800,706 | +3.60% | 2047.3만 |
|---|
| 2026.02.10 | ₩766,692 | ₩777,914 | ₩721,616 | ₩723,620 | -5.62% | 1590.4만 |
|---|
| 2026.02.09 | ₩791,121 | ₩806,905 | ₩736,806 | ₩779,411 | -1.48% | 1529.1만 |
|---|
| 2026.02.06 | ₩820,960 | ₩822,109 | ₩768,856 | ₩798,849 | -2.69% | 2132.7만 |
|---|
| 2026.02.05 | ₩753,159 | ₩827,519 | ₩750,954 | ₩769,792 | +2.21% | 2772.6만 |
|---|
| 2026.02.04 | ₩873,731 | ₩885,474 | ₩777,540 | ₩780,947 | -10.62% | 2900.8만 |
|---|
| 2026.02.03 | ₩927,250 | ₩968,586 | ₩863,310 | ₩929,187 | +0.21% | 3121.3만 |
|---|
| 2026.02.02 | ₩786,638 | ₩900,451 | ₩780,346 | ₩888,747 | +12.98% | 2876.6만 |
|---|
| 2026.01.30 | ₩870,030 | ₩904,044 | ₩712,077 | ₩769,858 | -11.51% | 4093.2만 |
|---|
| 2026.01.29 | ₩715,885 | ₩730,447 | ₩677,662 | ₩720,494 | +0.64% | 2301만 |
|---|
| 2026.01.28 | ₩668,124 | ₩710,024 | ₩666,854 | ₩704,903 | +5.50% | 1648.6만 |
|---|
| 2026.01.27 | ₩642,613 | ₩671,998 | ₩629,447 | ₩643,181 | +0.09% | 1401.6만 |
|---|
| 2026.01.26 | ₩636,574 | ₩660,909 | ₩606,976 | ₩628,979 | -1.19% | 1343.5만 |
|---|
| 2026.01.23 | ₩672,586 | ₩676,407 | ₩618,572 | ₩633,027 | -5.88% | 2106.1만 |
|---|
| 2026.01.22 | ₩669,713 | ₩680,680 | ₩624,651 | ₩672,586 | +0.43% | 2060.8만 |
|---|
| 2026.01.21 | ₩618,626 | ₩670,595 | ₩599,227 | ₩669,713 | +8.26% | 2136.5만 |
|---|
| 2026.01.20 | ₩550,644 | ₩611,037 | ₩550,644 | ₩605,359 | +9.94% | 1787.2만 |
|---|
| 2026.01.16 | ₩568,580 | ₩577,170 | ₩533,991 | ₩552,588 | -2.81% | 1570.3만 |
|---|
| 2026.01.15 | ₩532,829 | ₩565,587 | ₩532,542 | ₩546,736 | +2.61% | 1414.7만 |
|---|
| 2026.01.14 | ₩521,032 | ₩535,995 | ₩503,664 | ₩518,106 | -0.56% | 1086.3만 |
|---|
| 2026.01.13 | ₩525,307 | ₩531,720 | ₩506,884 | ₩520,778 | -0.86% | 1081.9만 |
|---|
| 2026.01.12 | ₩499,616 | ₩527,926 | ₩499,616 | ₩520,057 | +4.09% | 1460.4만 |
|---|
| 2026.01.09 | ₩456,371 | ₩513,016 | ₩446,939 | ₩504,212 | +10.48% | 1935.3만 |
|---|
| 2026.01.08 | ₩481,928 | ₩482,255 | ₩415,196 | ₩446,939 | -7.26% | 2140.4만 |
|---|
| 2026.01.07 | ₩455,409 | ₩474,186 | ₩442,517 | ₩472,349 | +3.72% | 1488.6만 |
|---|
| 2026.01.06 | ₩385,758 | ₩470,265 | ₩385,430 | ₩467,099 | +21.09% | 2425만 |
|---|
| 2026.01.05 | ₩379,712 | ₩380,754 | ₩355,812 | ₩366,165 | -3.57% | 981.3만 |
|---|
| 2026.01.02 | ₩326,447 | ₩368,463 | ₩325,979 | ₩367,715 | +12.64% | 1110.4만 |
|---|
| 2025.12.31 | ₩322,526 | ₩323,174 | ₩314,276 | ₩317,135 | -1.67% | 418만 |
|---|
| 2025.12.30 | ₩328,477 | ₩330,628 | ₩315,986 | ₩320,929 | -2.30% | 661.7만 |
|---|
| 2025.12.29 | ₩322,713 | ₩333,995 | ₩315,305 | ₩326,313 | +1.12% | 570.6만 |
|---|
| 2025.12.26 | ₩346,814 | ₩349,359 | ₩327,449 | ₩334,062 | -3.68% | 555.4만 |
|---|
| 2025.12.24 | ₩327,181 | ₩349,185 | ₩326,647 | ₩334,102 | +2.12% | 564.3만 |
|---|
| 2025.12.23 | ₩318,524 | ₩327,983 | ₩312,619 | ₩327,181 | +2.72% | 530.6만 |
|---|
| 2025.12.22 | ₩333,521 | ₩336,667 | ₩302,733 | ₩322,038 | -3.44% | 866.3만 |
|---|
| 2025.12.19 | ₩296,975 | ₩325,592 | ₩295,252 | ₩317,442 | +6.89% | 1092.5만 |
|---|
| 2025.12.18 | ₩297,570 | ₩308,611 | ₩285,900 | ₩293,194 | -1.47% | 992.4만 |
|---|
| 2025.12.17 | ₩288,558 | ₩296,574 | ₩274,571 | ₩276,321 | -4.24% | 823.2만 |
|---|
| 2025.12.16 | ₩268,706 | ₩281,224 | ₩266,528 | ₩279,634 | +4.07% | 663.8만 |
|---|
| 2025.12.15 | ₩286,494 | ₩289,908 | ₩267,653 | ₩269,694 | -5.86% | 626.5만 |
|---|
| 2025.12.12 | ₩310,094 | ₩315,291 | ₩273,609 | ₩275,452 | -11.17% | 1208.3만 |
|---|
| 2025.12.11 | ₩307,275 | ₩326,233 | ₩290,803 | ₩322,786 | +5.05% | 762.3만 |
|---|
| 2025.12.10 | ₩291,244 | ₩312,846 | ₩287,503 | ₩311,096 | +6.82% | 609만 |
|---|
| 2025.12.09 | ₩296,948 | ₩299,700 | ₩285,232 | ₩293,194 | -1.26% | 629.9만 |
|---|
| 2025.12.08 | ₩314,837 | ₩319,112 | ₩288,037 | ₩301,223 | -4.32% | 871만 |
|---|
| 2025.12.05 | ₩283,762 | ₩306,541 | ₩282,226 | ₩305,231 | +7.57% | 845.1만 |
|---|
| 2025.12.04 | ₩256,942 | ₩287,222 | ₩253,409 | ₩284,978 | +10.91% | 1216.7만 |
|---|
| 2025.12.03 | ₩262,781 | ₩266,100 | ₩250,763 | ₩259,688 | -1.18% | 986.8만 |
|---|
| 2025.12.02 | ₩282,894 | ₩289,908 | ₩257,577 | ₩274,344 | -3.02% | 1109.6만 |
|---|
| 2025.12.01 | ₩283,014 | ₩287,636 | ₩274,197 | ₩280,783 | -0.79% | 1028.1만 |
|---|
| 2025.11.28 | ₩300,929 | ₩317,656 | ₩282,867 | ₩298,298 | -0.87% | 1336.8만 |
|---|
| 2025.11.26 | ₩301,931 | ₩304,603 | ₩274,410 | ₩287,289 | -4.85% | 4300.1만 |
|---|
| 2025.11.25 | ₩305,138 | ₩306,032 | ₩279,220 | ₩294,584 | -3.46% | 1468.1만 |
|---|
| 2025.11.24 | ₩275,279 | ₩304,844 | ₩274,050 | ₩303,214 | +10.15% | 1379.9만 |
|---|
| 2025.11.21 | ₩274,370 | ₩274,544 | ₩244,484 | ₩267,557 | -2.48% | 2006.1만 |
|---|
| 2025.11.20 | ₩336,894 | ₩340,141 | ₩257,336 | ₩261,799 | -22.29% | 2659.1만 |
|---|
| 2025.11.19 | ₩335,478 | ₩343,320 | ₩312,332 | ₩328,598 | -2.05% | 1200.6만 |
|---|
| 2025.11.18 | ₩343,547 | ₩348,199 | ₩306,086 | ₩327,222 | -4.75% | 1643.4만 |
|---|
| 2025.11.17 | ₩338,537 | ₩377,815 | ₩338,003 | ₩355,210 | +4.93% | 1421.2만 |
|---|
| 2025.11.14 | ₩315,291 | ₩361,368 | ₩314,022 | ₩339,553 | +7.69% | 1946.4만 |
|---|
| 2025.11.13 | ₩358,043 | ₩363,173 | ₩312,793 | ₩325,405 | -9.12% | 2327.5만 |
|---|
| 2025.11.12 | ₩362,825 | ₩380,434 | ₩356,773 | ₩378,216 | +4.24% | 1373만 |
|---|
| 2025.11.11 | ₩350,414 | ₩368,557 | ₩341,837 | ₩362,825 | +3.54% | 1218.1만 |
|---|
| 2025.11.10 | ₩329,987 | ₩361,930 | ₩329,987 | ₩357,976 | +8.48% | 1527.6만 |
|---|
| 2025.11.07 | ₩278,445 | ₩320,635 | ₩271,738 | ₩319,940 | +14.90% | 2055.2만 |
|---|
| 2025.11.06 | ₩283,228 | ₩302,599 | ₩274,116 | ₩277,470 | -2.03% | 1040.3만 |
|---|
| 2025.11.05 | ₩269,708 | ₩292,499 | ₩269,694 | ₩289,240 | +7.24% | 1033.6만 |
|---|
| 2025.11.04 | ₩251,345 | ₩271,177 | ₩247,156 | ₩259,942 | +3.42% | 980.1만 |
|---|
| 2025.11.03 | ₩281,691 | ₩285,098 | ₩252,634 | ₩276,561 | -1.82% | 1062.6만 |
|---|
| 2025.10.31 | ₩271,872 | ₩280,249 | ₩253,275 | ₩266,301 | -2.05% | 692.1만 |
|---|
| 2025.10.30 | ₩256,535 | ₩273,769 | ₩255,292 | ₩261,612 | +1.98% | 734.2만 |
|---|
| 2025.10.29 | ₩249,387 | ₩274,731 | ₩242,494 | ₩273,021 | +9.48% | 936.5만 |
|---|
| 2025.10.28 | ₩234,451 | ₩238,900 | ₩219,849 | ₩234,505 | +0.02% | 914.1만 |
|---|
| 2025.10.27 | ₩255,840 | ₩256,308 | ₩232,086 | ₩235,787 | -7.84% | 1123.6만 |
|---|
| 2025.10.24 | ₩232,995 | ₩250,309 | ₩231,793 | ₩248,706 | +6.74% | 1065.3만 |
|---|
| 2025.10.23 | ₩196,382 | ₩224,378 | ₩195,053 | ₩223,175 | +13.64% | 901.1만 |
|---|
| 2025.10.22 | ₩199,195 | ₩210,283 | ₩193,477 | ₩196,322 | -1.44% | 751.7만 |
|---|
| 2025.10.21 | ₩194,786 | ₩200,611 | ₩190,724 | ₩199,448 | +2.39% | 417.8만 |
|---|
| 2025.10.20 | ₩195,026 | ₩203,911 | ₩194,385 | ₩197,778 | +1.41% | 662.6만 |
|---|
| 2025.10.17 | ₩185,995 | ₩201,493 | ₩182,081 | ₩187,251 | +0.68% | 828만 |
|---|
| 2025.10.16 | ₩195,053 | ₩199,181 | ₩189,308 | ₩192,742 | -1.18% | 629만 |
|---|
| 2025.10.15 | ₩180,023 | ₩193,116 | ₩174,345 | ₩192,782 | +7.09% | 897.1만 |
|---|
| 2025.10.14 | ₩165,114 | ₩174,319 | ₩161,600 | ₩170,057 | +2.99% | 707.9만 |
|---|
| 2025.10.13 | ₩173,330 | ₩181,573 | ₩165,726 | ₩179,836 | +3.75% | 829.7만 |
|---|
| 2025.10.10 | ₩175,628 | ₩176,349 | ₩155,201 | ₩156,189 | -11.07% | 786만 |
|---|
| 2025.10.09 | ₩169,669 | ₩175,822 | ₩168,494 | ₩173,250 | +2.11% | 356.2만 |
|---|
| 2025.10.08 | ₩162,322 | ₩176,723 | ₩160,585 | ₩176,189 | +8.54% | 717.3만 |
|---|
| 2025.10.07 | ₩167,265 | ₩167,265 | ₩154,546 | ₩161,587 | -3.39% | 659.5만 |
|---|
| 2025.10.06 | ₩178,487 | ₩180,077 | ₩159,369 | ₩161,881 | -9.30% | 996.4만 |
|---|
| 2025.10.03 | ₩171,393 | ₩183,096 | ₩169,269 | ₩171,553 | +0.09% | 1019.4만 |
|---|
| 2025.10.02 | ₩171,927 | ₩176,737 | ₩164,673 | ₩165,849 | -3.54% | 945.3만 |
|---|
| 2025.10.01 | ₩151,046 | ₩165,461 | ₩149,630 | ₩161,814 | +7.13% | 1223.7만 |
|---|
| 2025.09.30 | ₩152,435 | ₩161,306 | ₩149,777 | ₩149,897 | -1.67% | 1141.5만 |
|---|
| 2025.09.29 | ₩139,276 | ₩152,302 | ₩138,071 | ₩151,634 | +8.87% | 1243.5만 |
|---|
| 2025.09.26 | ₩128,254 | ₩133,125 | ₩126,103 | ₩129,750 | +1.17% | 641.8만 |
|---|
| 2025.09.25 | ₩128,608 | ₩134,199 | ₩124,961 | ₩125,970 | -2.05% | 1056.9만 |
|---|
| 2025.09.24 | ₩138,347 | ₩143,912 | ₩129,097 | ₩133,371 | -3.60% | 1240.9만 |
|---|
| 2025.09.23 | ₩140,278 | ₩147,238 | ₩139,877 | ₩142,148 | +1.33% | 783.5만 |
|---|
| 2025.09.22 | ₩141,293 | ₩145,355 | ₩135,722 | ₩137,499 | -2.69% | 769.2만 |
|---|
| 2025.09.19 | ₩130,926 | ₩137,593 | ₩129,203 | ₩136,551 | +4.30% | 646만 |
|---|
| 2025.09.18 | ₩129,991 | ₩137,512 | ₩129,400 | ₩132,088 | +1.61% | 944.2만 |
|---|
| 2025.09.17 | ₩121,274 | ₩126,664 | ₩120,532 | ₩125,542 | +3.52% | 703.1만 |
|---|
| 2025.09.16 | ₩120,652 | ₩124,420 | ₩119,650 | ₩122,309 | +1.37% | 629.2만 |
|---|
| 2025.09.15 | ₩113,959 | ₩122,984 | ₩113,719 | ₩120,358 | +5.62% | 898.1만 |
|---|
| 2025.09.12 | ₩113,972 | ₩116,177 | ₩109,924 | ₩115,068 | +0.96% | 564.2만 |
|---|
| 2025.09.11 | ₩109,951 | ₩114,747 | ₩108,722 | ₩112,623 | +2.43% | 1016.7만 |
|---|
| 2025.09.10 | ₩96,752 | ₩99,517 | ₩96,231 | ₩98,756 | +2.07% | 405.3만 |
|---|
| 2025.09.09 | ₩93,866 | ₩95,389 | ₩92,944 | ₩94,200 | +0.36% | 336.4만 |
|---|
| 2025.09.08 | ₩91,715 | ₩94,855 | ₩90,660 | ₩94,180 | +2.69% | 586.9만 |
|---|
| 2025.09.05 | ₩87,533 | ₩91,742 | ₩85,155 | ₩91,581 | +4.62% | 905만 |
|---|
| 2025.09.04 | ₩74,374 | ₩83,699 | ₩74,214 | ₩83,499 | +12.27% | 1018.9만 |
|---|
| 2025.09.03 | ₩69,364 | ₩71,108 | ₩67,667 | ₩70,820 | +2.10% | 169만 |
|---|
| 2025.09.02 | ₩68,148 | ₩69,070 | ₩66,893 | ₩68,228 | +0.12% | 202.3만 |
|---|
| 2025.08.29 | ₩68,335 | ₩70,727 | ₩67,895 | ₩70,099 | +2.58% | 422.8만 |
|---|
| 2025.08.28 | ₩64,875 | ₩68,442 | ₩64,875 | ₩67,961 | +4.76% | 291.9만 |
|---|