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 | ₩2,181,769 | ₩2,187,941 | ₩2,104,775 | ₩2,112,963 | -3.15% | 557.7만 |
| 2026.10.08 | ₩2,230,071 | ₩2,237,432 | ₩2,116,064 | ₩2,149,884 | -3.60% | 935.7만 |
| 2026.10.07 | ₩2,163,964 | ₩2,315,281 | ₩2,160,985 | ₩2,260,701 | +4.47% | 916.7만 |
| 2026.10.06 | ₩2,270,826 | ₩2,292,866 | ₩2,204,037 | ₩2,218,009 | -2.33% | 653만 |
| 2026.10.05 | ₩2,304,221 | ₩2,328,585 | ₩2,245,446 | ₩2,276,383 | -1.21% | 650.3만 |
| 2026.10.02 | ₩2,368,498 | ₩2,369,981 | ₩2,288,819 | ₩2,297,528 | -3.00% | 819.2만 |
| 2026.10.01 | ₩2,317,926 | ₩2,407,076 | ₩2,281,512 | ₩2,387,960 | +3.02% | 921.8만 |
| 2026.09.30 | ₩2,310,606 | ₩2,345,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,324,110 |
| +0.58% |
| 605.2만 |
| 2026.09.29 | ₩2,329,694 | ₩2,337,321 | ₩2,261,476 | ₩2,310,579 | -0.82% | 596.3만 |
|---|
| 2026.09.28 | ₩2,319,769 | ₩2,353,644 | ₩2,216,086 | ₩2,288,044 | -1.37% | 666.2만 |
|---|
| 2026.09.25 | ₩2,393,638 | ₩2,424,441 | ₩2,327,717 | ₩2,374,750 | -0.79% | 734.2만 |
|---|
| 2026.09.24 | ₩2,384,995 | ₩2,408,398 | ₩2,306,077 | ₩2,342,451 | -1.78% | 823.2만 |
|---|
| 2026.09.23 | ₩2,531,851 | ₩2,540,947 | ₩2,409,306 | ₩2,426,538 | -4.16% | 773.2만 |
|---|
| 2026.09.22 | ₩2,347,640 | ₩2,550,645 | ₩2,346,725 | ₩2,520,670 | +7.37% | 1292.7만 |
|---|
| 2026.09.21 | ₩2,439,134 | ₩2,450,475 | ₩2,320,263 | ₩2,359,842 | -3.25% | 1044.3만 |
|---|
| 2026.09.18 | ₩2,170,910 | ₩2,400,397 | ₩2,158,620 | ₩2,393,477 | +10.25% | 1778.8만 |
|---|
| 2026.09.17 | ₩2,089,868 | ₩2,171,117 | ₩2,089,828 | ₩2,156,470 | +3.19% | 848.1만 |
|---|
| 2026.09.16 | ₩2,070,112 | ₩2,084,591 | ₩2,009,280 | ₩2,030,345 | -1.92% | 741.9만 |
|---|
| 2026.09.15 | ₩2,096,787 | ₩2,110,519 | ₩2,015,879 | ₩2,044,939 | -2.47% | 687.4만 |
|---|
| 2026.09.14 | ₩2,032,423 | ₩2,112,990 | ₩2,010,349 | ₩2,073,117 | +2.00% | 958.7만 |
|---|
| 2026.09.11 | ₩2,288,859 | ₩2,298,477 | ₩2,159,692 | ₩2,181,796 | -4.68% | 937.1만 |
|---|
| 2026.09.10 | ₩2,304,802 | ₩2,316,176 | ₩2,236,096 | ₩2,260,928 | -1.90% | 873.7만 |
|---|
| 2026.09.09 | ₩2,339,352 | ₩2,414,048 | ₩2,308,255 | ₩2,356,543 | +0.73% | 957.5만 |
|---|
| 2026.09.08 | ₩2,363,569 | ₩2,414,262 | ₩2,315,949 | ₩2,321,572 | -1.78% | 1120만 |
|---|
| 2026.09.04 | ₩2,118,547 | ₩2,324,257 | ₩2,111,868 | ₩2,324,257 | +9.71% | 1655.7만 |
|---|
| 2026.09.03 | ₩2,063,179 | ₩2,106,258 | ₩2,018,364 | ₩2,077,125 | +0.68% | 868.9만 |
|---|
| 2026.09.02 | ₩2,045,907 | ₩2,121,030 | ₩2,016,013 | ₩2,075,001 | +1.42% | 894만 |
|---|
| 2026.09.01 | ₩2,038,414 | ₩2,150,078 | ₩2,021,035 | ₩2,052,920 | +0.71% | 1173만 |
|---|
| 2026.08.31 | ₩1,985,503 | ₩2,100,768 | ₩1,936,213 | ₩2,092,766 | +5.40% | 2337.9만 |
|---|
| 2026.08.28 | ₩1,934,209 | ₩2,027,380 | ₩1,917,659 | ₩1,983,607 | +2.55% | 814.1만 |
|---|
| 2026.08.27 | ₩2,069,684 | ₩2,080,998 | ₩1,944,896 | ₩1,983,566 | -4.16% | 885.4만 |
|---|
| 2026.08.26 | ₩1,944,321 | ₩2,019,392 | ₩1,936,948 | ₩2,002,828 | +3.01% | 896.9만 |
|---|
| 2026.08.25 | ₩2,048,672 | ₩2,090,477 | ₩1,959,603 | ₩1,977,983 | -3.45% | 903.2만 |
|---|
| 2026.08.24 | ₩1,995,775 | ₩2,026,378 | ₩1,892,213 | ₩1,994,480 | -0.06% | 1403.2만 |
|---|
| 2026.08.21 | ₩2,143,666 | ₩2,156,029 | ₩2,097,188 | ₩2,132,012 | -0.54% | 757.7만 |
|---|
| 2026.08.20 | ₩2,095,839 | ₩2,179,192 | ₩2,075,802 | ₩2,138,076 | +2.02% | 1146만 |
|---|
| 2026.08.19 | ₩2,247,323 | ₩2,269,490 | ₩2,059,773 | ₩2,095,665 | -6.75% | 1628만 |
|---|
| 2026.08.18 | ₩2,240,824 | ₩2,304,207 | ₩2,137,515 | ₩2,171,684 | -3.09% | 1865.1만 |
|---|
| 2026.08.17 | ₩2,271,821 | ₩2,441,792 | ₩2,268,154 | ₩2,386,838 | +5.06% | 1803.8만 |
|---|
| 2026.08.14 | ₩2,199,936 | ₩2,226,999 | ₩2,090,496 | ₩2,192,162 | -0.35% | 2100만 |
|---|
| 2026.08.13 | ₩1,789,718 | ₩2,111,708 | ₩1,778,698 | ₩2,041,219 | +14.05% | 2209.4만 |
|---|
| 2026.08.12 | ₩1,814,283 | ₩1,855,772 | ₩1,747,910 | ₩1,795,676 | -1.03% | 1205.5만 |
|---|
| 2026.08.11 | ₩1,683,831 | ₩1,719,202 | ₩1,659,119 | ₩1,697,843 | +0.83% | 941.3만 |
|---|
| 2026.08.10 | ₩1,607,491 | ₩1,708,135 | ₩1,594,935 | ₩1,653,589 | +2.87% | 1087.1만 |
|---|
| 2026.08.07 | ₩1,748,937 | ₩1,749,244 | ₩1,582,058 | ₩1,619,246 | -7.42% | 1395.4만 |
|---|
| 2026.08.06 | ₩1,567,217 | ₩1,768,573 | ₩1,553,632 | ₩1,681,186 | +7.27% | 1916.2만 |
|---|
| 2026.08.05 | ₩1,868,449 | ₩1,925,872 | ₩1,796,624 | ₩1,803,971 | -3.45% | 1637만 |
|---|
| 2026.08.04 | ₩1,814,270 | ₩1,932,370 | ₩1,789,945 | ₩1,906,986 | +5.11% | 1468.5만 |
|---|
| 2026.08.03 | ₩1,549,291 | ₩1,758,488 | ₩1,497,763 | ₩1,720,525 | +11.05% | 1475.9만 |
|---|
| 2026.07.31 | ₩1,848,299 | ₩1,876,758 | ₩1,585,918 | ₩1,622,746 | -12.20% | 2117.7만 |
|---|
| 2026.07.30 | ₩1,516,124 | ₩1,717,118 | ₩1,501,417 | ₩1,709,745 | +12.77% | 2439.9만 |
|---|
| 2026.07.29 | ₩1,495,176 | ₩1,502,485 | ₩1,333,362 | ₩1,357,006 | -9.24% | 2449.1만 |
|---|
| 2026.07.28 | ₩1,567,671 | ₩1,586,907 | ₩1,403,531 | ₩1,464,148 | -6.60% | 2662.7만 |
|---|
| 2026.07.27 | ₩1,954,233 | ₩1,954,233 | ₩1,632,337 | ₩1,707,434 | -12.63% | 2127.6만 |
|---|
| 2026.07.24 | ₩2,072,015 | ₩2,101,302 | ₩1,885,453 | ₩1,918,928 | -7.39% | 1408.1만 |
|---|
| 2026.07.23 | ₩2,093,969 | ₩2,265,977 | ₩2,081,960 | ₩2,151,047 | +2.73% | 1275.7만 |
|---|
| 2026.07.22 | ₩2,038,400 | ₩2,175,184 | ₩2,025,056 | ₩2,136,273 | +4.80% | 1053.9만 |
|---|
| 2026.07.21 | ₩2,019,259 | ₩2,131,423 | ₩1,989,838 | ₩2,123,089 | +5.14% | 1429.6만 |
|---|
| 2026.07.20 | ₩1,881,820 | ₩1,943,547 | ₩1,837,512 | ₩1,858,003 | -1.27% | 1257.2만 |
|---|
| 2026.07.17 | ₩1,823,613 | ₩2,005,273 | ₩1,769,949 | ₩1,809,741 | -0.76% | 1981.1만 |
|---|
| 2026.07.16 | ₩2,040,391 | ₩2,072,635 | ₩1,856,788 | ₩1,884,892 | -7.62% | 1745만 |
|---|
| 2026.07.15 | ₩2,293,922 | ₩2,310,232 | ₩1,974,951 | ₩2,157,285 | -5.96% | 1908.3만 |
|---|
| 2026.07.14 | ₩2,413,754 | ₩2,421,155 | ₩2,286,147 | ₩2,348,061 | -2.72% | 963.1만 |
|---|
| 2026.07.13 | ₩2,394,867 | ₩2,404,404 | ₩2,198,921 | ₩2,236,056 | -6.63% | 1390.1만 |
|---|
| 2026.07.10 | ₩2,376,331 | ₩2,600,543 | ₩2,368,338 | ₩2,559,248 | +7.70% | 1102.3만 |
|---|
| 2026.07.09 | ₩2,451,975 | ₩2,608,231 | ₩2,405,740 | ₩2,482,240 | +1.23% | 1335.9만 |
|---|
| 2026.07.08 | ₩2,126,295 | ₩2,317,164 | ₩2,123,890 | ₩2,307,133 | +8.50% | 1204.9만 |
|---|
| 2026.07.07 | ₩2,163,002 | ₩2,189,183 | ₩1,983,660 | ₩2,160,891 | -0.10% | 1453.1만 |
|---|
| 2026.07.06 | ₩2,442,714 | ₩2,454,856 | ₩2,288,458 | ₩2,330,175 | -4.61% | 916.4만 |
|---|
| 2026.07.02 | ₩2,730,067 | ₩2,741,742 | ₩2,261,476 | ₩2,330,936 | -14.62% | 1725.9만 |
|---|
| 2026.07.01 | ₩2,785,328 | ₩2,845,185 | ₩2,674,298 | ₩2,714,599 | -2.54% | 1105.7만 |
|---|
| 2026.06.30 | ₩2,818,135 | ₩3,046,647 | ₩2,765,065 | ₩3,037,203 | +7.77% | 1145.4만 |
|---|
| 2026.06.29 | ₩2,792,729 | ₩2,792,729 | ₩2,531,303 | ₩2,738,870 | -1.93% | 1125.1만 |
|---|
| 2026.06.26 | ₩2,898,636 | ₩3,013,667 | ₩2,755,766 | ₩2,792,729 | -3.65% | 1686.7만 |
|---|
| 2026.06.25 | ₩2,989,883 | ₩3,136,410 | ₩2,794,559 | ₩3,119,046 | +4.32% | 1503만 |
|---|
| 2026.06.24 | ₩2,654,903 | ₩2,700,279 | ₩2,485,900 | ₩2,557,297 | -3.68% | 1042.1만 |
|---|
| 2026.06.23 | ₩2,681,845 | ₩2,751,707 | ₩2,604,718 | ₩2,622,938 | -2.20% | 1286.8만 |
|---|
| 2026.06.22 | ₩3,063,364 | ₩3,144,947 | ₩3,007,221 | ₩3,037,203 | -0.85% | 997.8만 |
|---|
| 2026.06.18 | ₩2,731,329 | ₩2,927,616 | ₩2,710,298 | ₩2,918,345 | +6.85% | 1217.8만 |
|---|
| 2026.06.17 | ₩2,771,196 | ₩2,771,196 | ₩2,588,742 | ₩2,616,526 | -5.58% | 918.3만 |
|---|
| 2026.06.16 | ₩2,850,822 | ₩2,895,076 | ₩2,645,085 | ₩2,660,273 | -6.68% | 958.9만 |
|---|
| 2026.06.15 | ₩2,806,634 | ₩2,831,720 | ₩2,699,758 | ₩2,815,637 | +0.32% | 915.6만 |
|---|
| 2026.06.12 | ₩2,525,933 | ₩2,700,480 | ₩2,491,377 | ₩2,644,978 | +4.71% | 1192.6만 |
|---|
| 2026.06.11 | ₩2,233,771 | ₩2,531,303 | ₩2,224,074 | ₩2,513,283 | +12.51% | 1375.9만 |
|---|
| 2026.06.10 | ₩2,169,814 | ₩2,357,184 | ₩2,123,890 | ₩2,194,994 | +1.16% | 1036.2만 |
|---|
| 2026.06.09 | ₩2,271,494 | ₩2,408,411 | ₩2,051,758 | ₩2,199,415 | -3.17% | 1622.2만 |
|---|
| 2026.06.08 | ₩2,182,665 | ₩2,264,131 | ₩2,139,920 | ₩2,193,351 | +0.49% | 818.9만 |
|---|
| 2026.06.05 | ₩2,242,614 | ₩2,246,782 | ₩2,022,852 | ₩2,082,908 | -7.12% | 1328.9만 |
|---|
| 2026.06.04 | ₩2,326,007 | ₩2,439,001 | ₩2,304,327 | ₩2,350,545 | +1.05% | 1051.9만 |
|---|
| 2026.06.03 | ₩2,318,914 | ₩2,485,887 | ₩2,282,688 | ₩2,446,481 | +5.50% | 1188.5만 |
|---|
| 2026.06.02 | ₩2,337,695 | ₩2,367,537 | ₩2,282,581 | ₩2,292,679 | -1.93% | 709.3만 |
|---|
| 2026.06.01 | ₩2,312,436 | ₩2,409,747 | ₩2,252,339 | ₩2,352,883 | +1.75% | 968.2만 |
|---|
| 2026.05.29 | ₩2,246,782 | ₩2,282,614 | ₩2,192,122 | ₩2,264,120 | +0.77% | 875.1만 |
|---|
| 2026.05.28 | ₩2,132,319 | ₩2,268,101 | ₩2,084,057 | ₩2,192,870 | +2.84% | 1000.4만 |
|---|
| 2026.05.27 | ₩2,198,681 | ₩2,215,752 | ₩2,041,446 | ₩2,123,810 | -3.41% | 1039.4만 |
|---|
| 2026.05.26 | ₩2,050,703 | ₩2,193,003 | ₩2,030,386 | ₩2,123,289 | +3.54% | 1292만 |
|---|
| 2026.05.22 | ₩2,031,341 | ₩2,041,072 | ₩1,968,299 | ₩1,975,204 | -2.76% | 965.7만 |
|---|
| 2026.05.21 | ₩1,839,997 | ₩2,065,236 | ₩1,839,997 | ₩2,060,093 | +11.96% | 1374.6만 |
|---|
| 2026.05.20 | ₩1,920,825 | ₩1,928,866 | ₩1,825,985 | ₩1,860,154 | -3.16% | 914.1만 |
|---|
| 2026.05.19 | ₩1,722,822 | ₩1,860,555 | ₩1,707,274 | ₩1,847,771 | +7.25% | 1330.9만 |
|---|
| 2026.05.18 | ₩1,912,396 | ₩1,923,523 | ₩1,706,232 | ₩1,780,608 | -6.89% | 1390.4만 |
|---|
| 2026.05.15 | ₩1,764,565 | ₩1,905,327 | ₩1,757,553 | ₩1,880,257 | +6.56% | 1401.1만 |
|---|
| 2026.05.14 | ₩1,862,612 | ₩1,941,917 | ₩1,819,332 | ₩1,847,010 | -0.84% | 1121.4만 |
|---|
| 2026.05.13 | ₩2,020,347 | ₩2,021,796 | ₩1,876,584 | ₩1,933,181 | -4.31% | 1161.9만 |
|---|
| 2026.05.12 | ₩1,992,984 | ₩2,014,784 | ₩1,826,011 | ₩1,939,579 | -2.68% | 1713.9만 |
|---|
| 2026.05.11 | ₩2,118,881 | ₩2,137,248 | ₩2,022,999 | ₩2,067,200 | -2.44% | 1651.7만 |
|---|
| 2026.05.08 | ₩1,862,572 | ₩2,089,160 | ₩1,858,230 | ₩2,086,942 | +12.05% | 2056.8만 |
|---|
| 2026.05.07 | ₩1,842,602 | ₩1,871,414 | ₩1,726,594 | ₩1,789,892 | -2.86% | 1624.3만 |
|---|
| 2026.05.06 | ₩1,920,050 | ₩1,923,122 | ₩1,786,686 | ₩1,883,423 | -1.91% | 2111.4만 |
|---|
| 2026.05.05 | ₩1,721,834 | ₩1,895,312 | ₩1,717,987 | ₩1,878,534 | +9.10% | 2066.8만 |
|---|
| 2026.05.04 | ₩1,632,564 | ₩1,703,266 | ₩1,609,615 | ₩1,677,553 | +2.76% | 1785.3만 |
|---|
| 2026.05.01 | ₩1,414,618 | ₩1,588,563 | ₩1,399,897 | ₩1,585,571 | +12.08% | 2312.7만 |
|---|
| 2026.04.30 | ₩1,485,962 | ₩1,489,395 | ₩1,437,366 | ₩1,464,696 | -1.43% | 1508.8만 |
|---|
| 2026.04.29 | ₩1,430,086 | ₩1,473,365 | ₩1,415,927 | ₩1,421,550 | -0.60% | 1135만 |
|---|
| 2026.04.28 | ₩1,372,647 | ₩1,408,206 | ₩1,309,438 | ₩1,338,919 | -2.46% | 1411.9만 |
|---|
| 2026.04.27 | ₩1,362,021 | ₩1,430,166 | ₩1,347,642 | ₩1,429,552 | +4.96% | 1300.5만 |
|---|
| 2026.04.24 | ₩1,275,082 | ₩1,338,572 | ₩1,264,984 | ₩1,322,289 | +3.70% | 1164.3만 |
|---|
| 2026.04.23 | ₩1,267,047 | ₩1,307,568 | ₩1,237,079 | ₩1,245,521 | -1.70% | 1227.3만 |
|---|
| 2026.04.22 | ₩1,231,603 | ₩1,310,482 | ₩1,196,512 | ₩1,307,822 | +6.19% | 1549.7만 |
|---|
| 2026.04.21 | ₩1,239,403 | ₩1,254,004 | ₩1,201,133 | ₩1,206,864 | -2.63% | 1024.6만 |
|---|
| 2026.04.20 | ₩1,243,571 | ₩1,270,955 | ₩1,202,696 | ₩1,219,594 | -1.93% | 1130.4만 |
|---|
| 2026.04.17 | ₩1,230,040 | ₩1,242,943 | ₩1,183,501 | ₩1,230,240 | +0.02% | 2565.6만 |
|---|
| 2026.04.16 | ₩1,197,687 | ₩1,241,608 | ₩1,192,197 | ₩1,228,210 | +2.55% | 1385.2만 |
|---|
| 2026.04.15 | ₩1,242,095 | ₩1,252,948 | ₩1,167,378 | ₩1,191,142 | -4.10% | 1627만 |
|---|
| 2026.04.14 | ₩1,287,719 | ₩1,289,028 | ₩1,204,874 | ₩1,261,591 | -2.03% | 1982.2만 |
|---|
| 2026.04.13 | ₩1,158,235 | ₩1,273,546 | ₩1,158,054 | ₩1,272,330 | +9.85% | 2023.4만 |
|---|
| 2026.04.10 | ₩1,167,405 | ₩1,167,405 | ₩1,115,744 | ₩1,137,777 | -2.54% | 1334.4만 |
|---|
| 2026.04.09 | ₩1,091,439 | ₩1,142,092 | ₩1,075,303 | ₩1,137,510 | +4.22% | 1723.4만 |
|---|
| 2026.04.08 | ₩1,047,252 | ₩1,079,294 | ₩1,012,775 | ₩1,043,111 | -0.40% | 1689.9만 |
|---|
| 2026.04.07 | ₩956,018 | ₩985,814 | ₩918,588 | ₩949,472 | -0.68% | 1440.7만 |
|---|
| 2026.04.06 | ₩962,216 | ₩983,134 | ₩949,740 | ₩967,946 | +0.60% | 1277.4만 |
|---|
| 2026.04.02 | ₩857,691 | ₩944,811 | ₩856,235 | ₩937,170 | +9.27% | 1744.4만 |
|---|
| 2026.04.01 | ₩871,316 | ₩949,539 | ₩861,712 | ₩925,335 | +6.20% | 2232.3만 |
|---|
| 2026.03.31 | ₩785,452 | ₩849,984 | ₩772,642 | ₩848,675 | +8.05% | 2068.5만 |
|---|
| 2026.03.30 | ₩857,731 | ₩869,593 | ₩746,144 | ₩764,734 | -10.84% | 2050.1만 |
|---|
| 2026.03.27 | ₩801,134 | ₩852,922 | ₩800,626 | ₩822,613 | +2.68% | 1668.4만 |
|---|
| 2026.03.26 | ₩873,600 | ₩881,161 | ₩804,180 | ₩805,702 | -7.77% | 1902.4만 |
|---|
| 2026.03.25 | ₩869,593 | ₩917,975 | ₩852,228 | ₩905,472 | +4.13% | 2061.9만 |
|---|
| 2026.03.24 | ₩926,617 | ₩950,140 | ₩908,584 | ₩938,359 | +1.27% | 1453.6만 |
|---|
| 2026.03.23 | ₩956,418 | ₩1,000,205 | ₩906,781 | ₩938,372 | -1.89% | 2292.5만 |
|---|
| 2026.03.20 | ₩1,032,157 | ₩1,038,702 | ₩932,842 | ₩948,016 | -8.15% | 2350.9만 |
|---|
| 2026.03.19 | ₩944,597 | ₩1,036,565 | ₩924,360 | ₩1,031,342 | +9.18% | 2126.6만 |
|---|
| 2026.03.18 | ₩975,139 | ₩1,017,223 | ₩955,751 | ₩1,006,764 | +3.24% | 2066.3만 |
|---|
| 2026.03.17 | ₩956,418 | ₩963,592 | ₩928,527 | ₩961,989 | +0.58% | 1478.2만 |
|---|
| 2026.03.16 | ₩918,375 | ₩961,762 | ₩918,255 | ₩939,895 | +2.34% | 1940.6만 |
|---|
| 2026.03.13 | ₩842,543 | ₩897,203 | ₩832,271 | ₩883,779 | +4.89% | 1880.7만 |
|---|
| 2026.03.12 | ₩864,250 | ₩870,915 | ₩817,778 | ₩826,607 | -4.36% | 1728.4만 |
|---|
| 2026.03.11 | ₩836,132 | ₩875,844 | ₩826,581 | ₩875,510 | +4.71% | 1581.6만 |
|---|
| 2026.03.10 | ₩800,439 | ₩850,331 | ₩795,537 | ₩826,701 | +3.28% | 1813.3만 |
|---|
| 2026.03.09 | ₩690,598 | ₩787,456 | ₩690,598 | ₩786,414 | +13.87% | 2120.6만 |
|---|
| 2026.03.06 | ₩732,341 | ₩762,597 | ₩703,462 | ₩704,397 | -3.82% | 1610.9만 |
|---|
| 2026.03.05 | ₩793,968 | ₩806,183 | ₩746,835 | ₩755,504 | -4.84% | 1543.4만 |
|---|
| 2026.03.04 | ₩783,889 | ₩811,460 | ₩769,810 | ₩800,212 | +2.08% | 1561.4만 |
|---|
| 2026.03.03 | ₩776,943 | ₩792,331 | ₩744,150 | ₩755,263 | -2.79% | 2053.4만 |
|---|
| 2026.03.02 | ₩826,374 | ₩866,654 | ₩798,262 | ₩826,955 | +0.07% | 1752만 |
|---|
| 2026.02.27 | ₩837,641 | ₩883,218 | ₩829,880 | ₩848,701 | +1.32% | 1820.8만 |
|---|
| 2026.02.26 | ₩862,567 | ₩881,428 | ₩810,818 | ₩870,795 | +0.95% | 2367.3만 |
|---|
| 2026.02.25 | ₩860,643 | ₩883,218 | ₩834,101 | ₩844,721 | -1.85% | 1856.2만 |
|---|
| 2026.02.24 | ₩911,670 | ₩913,794 | ₩818,726 | ₩852,922 | -6.44% | 3040.8만 |
|---|
| 2026.02.23 | ₩881,067 | ₩923,745 | ₩860,750 | ₩890,284 | +1.05% | 1856.9만 |
|---|
| 2026.02.20 | ₩822,840 | ₩868,644 | ₩822,373 | ₩868,217 | +5.51% | 1700.1만 |
|---|
| 2026.02.19 | ₩797,901 | ₩847,526 | ₩788,244 | ₩829,640 | +3.98% | 1960.2만 |
|---|
| 2026.02.18 | ₩778,078 | ₩824,150 | ₩767,406 | ₩802,002 | +3.07% | 2509.8만 |
|---|
| 2026.02.17 | ₩817,497 | ₩839,738 | ₩786,701 | ₩788,898 | -3.50% | 1914.3만 |
|---|
| 2026.02.13 | ₩815,527 | ₩883,618 | ₩783,261 | ₩836,946 | +2.63% | 2364만 |
|---|
| 2026.02.12 | ₩855,634 | ₩892,301 | ₩822,333 | ₩841,929 | -1.60% | 2332.1만 |
|---|
| 2026.02.11 | ₩772,749 | ₩818,566 | ₩768,074 | ₩800,586 | +3.60% | 2047.3만 |
|---|
| 2026.02.10 | ₩766,577 | ₩777,798 | ₩721,508 | ₩723,512 | -5.62% | 1590.4만 |
|---|
| 2026.02.09 | ₩791,002 | ₩806,784 | ₩736,696 | ₩779,294 | -1.48% | 1529.1만 |
|---|
| 2026.02.06 | ₩820,837 | ₩821,986 | ₩768,741 | ₩798,730 | -2.69% | 2132.7만 |
|---|
| 2026.02.05 | ₩753,046 | ₩827,395 | ₩750,842 | ₩769,676 | +2.21% | 2772.6만 |
|---|
| 2026.02.04 | ₩873,600 | ₩885,342 | ₩777,424 | ₩780,830 | -10.62% | 2900.8만 |
|---|
| 2026.02.03 | ₩927,111 | ₩968,441 | ₩863,181 | ₩929,048 | +0.21% | 3121.3만 |
|---|
| 2026.02.02 | ₩786,521 | ₩900,316 | ₩780,229 | ₩888,614 | +12.98% | 2876.6만 |
|---|
| 2026.01.30 | ₩869,900 | ₩903,909 | ₩711,971 | ₩769,743 | -11.51% | 4093.2만 |
|---|
| 2026.01.29 | ₩715,778 | ₩730,338 | ₩677,561 | ₩720,386 | +0.64% | 2301만 |
|---|
| 2026.01.28 | ₩668,024 | ₩709,918 | ₩666,755 | ₩704,798 | +5.50% | 1648.6만 |
|---|
| 2026.01.27 | ₩642,517 | ₩671,897 | ₩629,353 | ₩643,085 | +0.09% | 1401.6만 |
|---|
| 2026.01.26 | ₩636,479 | ₩660,810 | ₩606,885 | ₩628,885 | -1.19% | 1343.5만 |
|---|
| 2026.01.23 | ₩672,485 | ₩676,305 | ₩618,480 | ₩632,933 | -5.88% | 2106.1만 |
|---|
| 2026.01.22 | ₩669,613 | ₩680,579 | ₩624,557 | ₩672,485 | +0.43% | 2060.8만 |
|---|
| 2026.01.21 | ₩618,533 | ₩670,495 | ₩599,137 | ₩669,613 | +8.26% | 2136.5만 |
|---|
| 2026.01.20 | ₩550,562 | ₩610,946 | ₩550,562 | ₩605,269 | +9.94% | 1787.2만 |
|---|
| 2026.01.16 | ₩568,495 | ₩577,084 | ₩533,911 | ₩552,505 | -2.81% | 1570.3만 |
|---|
| 2026.01.15 | ₩532,749 | ₩565,502 | ₩532,462 | ₩546,655 | +2.61% | 1414.7만 |
|---|
| 2026.01.14 | ₩520,954 | ₩535,915 | ₩503,589 | ₩518,029 | -0.56% | 1086.3만 |
|---|
| 2026.01.13 | ₩525,229 | ₩531,640 | ₩506,808 | ₩520,700 | -0.86% | 1081.9만 |
|---|
| 2026.01.12 | ₩499,542 | ₩527,847 | ₩499,542 | ₩519,979 | +4.09% | 1460.4만 |
|---|
| 2026.01.09 | ₩456,302 | ₩512,940 | ₩446,872 | ₩504,137 | +10.48% | 1935.3만 |
|---|
| 2026.01.08 | ₩481,856 | ₩482,183 | ₩415,134 | ₩446,872 | -7.26% | 2140.4만 |
|---|
| 2026.01.07 | ₩455,341 | ₩474,115 | ₩442,450 | ₩472,278 | +3.72% | 1488.6만 |
|---|
| 2026.01.06 | ₩385,700 | ₩470,195 | ₩385,373 | ₩467,029 | +21.09% | 2425만 |
|---|
| 2026.01.05 | ₩379,655 | ₩380,697 | ₩355,758 | ₩366,111 | -3.57% | 981.3만 |
|---|
| 2026.01.02 | ₩326,398 | ₩368,408 | ₩325,930 | ₩367,660 | +12.64% | 1110.4만 |
|---|
| 2025.12.31 | ₩322,477 | ₩323,125 | ₩314,229 | ₩317,087 | -1.67% | 418만 |
|---|
| 2025.12.30 | ₩328,428 | ₩330,579 | ₩315,939 | ₩320,881 | -2.30% | 661.7만 |
|---|
| 2025.12.29 | ₩322,664 | ₩333,945 | ₩315,257 | ₩326,264 | +1.12% | 570.6만 |
|---|
| 2025.12.26 | ₩346,762 | ₩349,306 | ₩327,400 | ₩334,012 | -3.68% | 555.4만 |
|---|
| 2025.12.24 | ₩327,133 | ₩349,133 | ₩326,598 | ₩334,052 | +2.12% | 564.3만 |
|---|
| 2025.12.23 | ₩318,477 | ₩327,934 | ₩312,573 | ₩327,133 | +2.72% | 530.6만 |
|---|
| 2025.12.22 | ₩333,471 | ₩336,617 | ₩302,688 | ₩321,990 | -3.44% | 866.3만 |
|---|
| 2025.12.19 | ₩296,931 | ₩325,543 | ₩295,207 | ₩317,395 | +6.89% | 1092.5만 |
|---|
| 2025.12.18 | ₩297,525 | ₩308,565 | ₩285,857 | ₩293,150 | -1.47% | 992.4만 |
|---|
| 2025.12.17 | ₩288,515 | ₩296,530 | ₩274,530 | ₩276,279 | -4.24% | 823.2만 |
|---|
| 2025.12.16 | ₩268,665 | ₩281,182 | ₩266,488 | ₩279,592 | +4.07% | 663.8만 |
|---|
| 2025.12.15 | ₩286,451 | ₩289,864 | ₩267,613 | ₩269,654 | -5.86% | 626.5만 |
|---|
| 2025.12.12 | ₩310,048 | ₩315,244 | ₩273,568 | ₩275,411 | -11.17% | 1208.3만 |
|---|
| 2025.12.11 | ₩307,229 | ₩326,184 | ₩290,759 | ₩322,738 | +5.05% | 762.3만 |
|---|
| 2025.12.10 | ₩291,200 | ₩312,800 | ₩287,460 | ₩311,050 | +6.82% | 609만 |
|---|
| 2025.12.09 | ₩296,904 | ₩299,656 | ₩285,189 | ₩293,150 | -1.26% | 629.9만 |
|---|
| 2025.12.08 | ₩314,790 | ₩319,064 | ₩287,994 | ₩301,178 | -4.32% | 871만 |
|---|
| 2025.12.05 | ₩283,720 | ₩306,495 | ₩282,184 | ₩305,186 | +7.57% | 845.1만 |
|---|
| 2025.12.04 | ₩256,904 | ₩287,179 | ₩253,371 | ₩284,935 | +10.91% | 1216.7만 |
|---|
| 2025.12.03 | ₩262,741 | ₩266,061 | ₩250,726 | ₩259,649 | -1.18% | 986.8만 |
|---|
| 2025.12.02 | ₩282,851 | ₩289,864 | ₩257,538 | ₩274,302 | -3.02% | 1109.6만 |
|---|
| 2025.12.01 | ₩282,972 | ₩287,593 | ₩274,155 | ₩280,741 | -0.79% | 1028.1만 |
|---|
| 2025.11.28 | ₩300,884 | ₩317,608 | ₩282,825 | ₩298,253 | -0.87% | 1336.8만 |
|---|
| 2025.11.26 | ₩301,886 | ₩304,558 | ₩274,369 | ₩287,246 | -4.85% | 4300.1만 |
|---|
| 2025.11.25 | ₩305,092 | ₩305,986 | ₩279,178 | ₩294,539 | -3.46% | 1468.1만 |
|---|
| 2025.11.24 | ₩275,237 | ₩304,798 | ₩274,009 | ₩303,169 | +10.15% | 1379.9만 |
|---|
| 2025.11.21 | ₩274,329 | ₩274,503 | ₩244,448 | ₩267,517 | -2.48% | 2006.1만 |
|---|
| 2025.11.20 | ₩336,844 | ₩340,090 | ₩257,298 | ₩261,759 | -22.29% | 2659.1만 |
|---|
| 2025.11.19 | ₩335,428 | ₩343,269 | ₩312,285 | ₩328,548 | -2.05% | 1200.6만 |
|---|
| 2025.11.18 | ₩343,496 | ₩348,147 | ₩306,041 | ₩327,173 | -4.75% | 1643.4만 |
|---|
| 2025.11.17 | ₩338,487 | ₩377,759 | ₩337,952 | ₩355,157 | +4.93% | 1421.2만 |
|---|
| 2025.11.14 | ₩315,244 | ₩361,314 | ₩313,975 | ₩339,502 | +7.69% | 1946.4만 |
|---|
| 2025.11.13 | ₩357,989 | ₩363,118 | ₩312,746 | ₩325,356 | -9.12% | 2327.5만 |
|---|
| 2025.11.12 | ₩362,771 | ₩380,377 | ₩356,720 | ₩378,159 | +4.24% | 1373만 |
|---|
| 2025.11.11 | ₩350,362 | ₩368,502 | ₩341,786 | ₩362,771 | +3.54% | 1218.1만 |
|---|
| 2025.11.10 | ₩329,938 | ₩361,876 | ₩329,938 | ₩357,922 | +8.48% | 1527.6만 |
|---|
| 2025.11.07 | ₩278,403 | ₩320,587 | ₩271,698 | ₩319,893 | +14.90% | 2055.2만 |
|---|
| 2025.11.06 | ₩283,185 | ₩302,554 | ₩274,075 | ₩277,428 | -2.03% | 1040.3만 |
|---|
| 2025.11.05 | ₩269,667 | ₩292,456 | ₩269,654 | ₩289,196 | +7.24% | 1033.6만 |
|---|
| 2025.11.04 | ₩251,307 | ₩271,137 | ₩247,119 | ₩259,903 | +3.42% | 980.1만 |
|---|
| 2025.11.03 | ₩281,649 | ₩285,055 | ₩252,596 | ₩276,520 | -1.82% | 1062.6만 |
|---|
| 2025.10.31 | ₩271,831 | ₩280,207 | ₩253,237 | ₩266,261 | -2.05% | 692.1만 |
|---|
| 2025.10.30 | ₩256,496 | ₩273,728 | ₩255,254 | ₩261,572 | +1.98% | 734.2만 |
|---|
| 2025.10.29 | ₩249,350 | ₩274,690 | ₩242,457 | ₩272,980 | +9.48% | 936.5만 |
|---|
| 2025.10.28 | ₩234,416 | ₩238,864 | ₩219,816 | ₩234,469 | +0.02% | 914.1만 |
|---|
| 2025.10.27 | ₩255,802 | ₩256,269 | ₩232,052 | ₩235,752 | -7.84% | 1123.6만 |
|---|
| 2025.10.24 | ₩232,960 | ₩250,272 | ₩231,758 | ₩248,669 | +6.74% | 1065.3만 |
|---|
| 2025.10.23 | ₩196,353 | ₩224,344 | ₩195,024 | ₩223,142 | +13.64% | 901.1만 |
|---|
| 2025.10.22 | ₩199,165 | ₩210,252 | ₩193,448 | ₩196,293 | -1.44% | 751.7만 |
|---|
| 2025.10.21 | ₩194,757 | ₩200,581 | ₩190,696 | ₩199,419 | +2.39% | 417.8만 |
|---|
| 2025.10.20 | ₩194,997 | ₩203,880 | ₩194,356 | ₩197,749 | +1.41% | 662.6만 |
|---|
| 2025.10.17 | ₩185,967 | ₩201,462 | ₩182,053 | ₩187,223 | +0.68% | 828만 |
|---|
| 2025.10.16 | ₩195,024 | ₩199,151 | ₩189,280 | ₩192,713 | -1.18% | 629만 |
|---|
| 2025.10.15 | ₩179,996 | ₩193,087 | ₩174,319 | ₩192,753 | +7.09% | 897.1만 |
|---|
| 2025.10.14 | ₩165,089 | ₩174,293 | ₩161,576 | ₩170,031 | +2.99% | 707.9만 |
|---|
| 2025.10.13 | ₩173,304 | ₩181,546 | ₩165,701 | ₩179,809 | +3.75% | 829.7만 |
|---|
| 2025.10.10 | ₩175,602 | ₩176,323 | ₩155,178 | ₩156,166 | -11.07% | 786만 |
|---|