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 | ₩2,179,483 | ₩2,185,648 | ₩2,102,569 | ₩2,110,749 | -3.15% | 557.7만 |
| 2026.10.08 | ₩2,227,734 | ₩2,235,087 | ₩2,113,846 | ₩2,147,631 | -3.60% | 935.7만 |
| 2026.10.07 | ₩2,161,696 | ₩2,312,854 | ₩2,158,720 | ₩2,258,331 | +4.47% | 916.7만 |
| 2026.10.06 | ₩2,268,446 | ₩2,290,463 | ₩2,201,727 | ₩2,215,685 | -2.33% | 653만 |
| 2026.10.05 | ₩2,301,806 | ₩2,326,145 | ₩2,243,093 | ₩2,273,997 | -1.21% | 650.3만 |
| 2026.10.02 | ₩2,366,016 | ₩2,367,497 | ₩2,286,420 | ₩2,295,120 | -3.00% | 819.2만 |
| 2026.10.01 | ₩2,315,496 | ₩2,404,553 | ₩2,279,121 | ₩2,385,458 | +3.02% | 921.8만 |
| 2026.09.30 | ₩2,308,184 | ₩2,343,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,321,674 |
| +0.58% |
| 605.2만 |
| 2026.09.29 | ₩2,327,252 | ₩2,334,871 | ₩2,259,105 | ₩2,308,157 | -0.82% | 596.3만 |
|---|
| 2026.09.28 | ₩2,317,338 | ₩2,351,178 | ₩2,213,763 | ₩2,285,646 | -1.37% | 666.2만 |
|---|
| 2026.09.25 | ₩2,391,129 | ₩2,421,900 | ₩2,325,277 | ₩2,372,261 | -0.79% | 734.2만 |
|---|
| 2026.09.24 | ₩2,382,495 | ₩2,405,874 | ₩2,303,660 | ₩2,339,995 | -1.78% | 823.2만 |
|---|
| 2026.09.23 | ₩2,529,197 | ₩2,538,284 | ₩2,406,781 | ₩2,423,995 | -4.16% | 773.2만 |
|---|
| 2026.09.22 | ₩2,345,180 | ₩2,547,972 | ₩2,344,265 | ₩2,518,028 | +7.37% | 1292.7만 |
|---|
| 2026.09.21 | ₩2,436,578 | ₩2,447,907 | ₩2,317,831 | ₩2,357,369 | -3.25% | 1044.3만 |
|---|
| 2026.09.18 | ₩2,168,634 | ₩2,397,881 | ₩2,156,358 | ₩2,390,969 | +10.25% | 1778.8만 |
|---|
| 2026.09.17 | ₩2,087,678 | ₩2,168,841 | ₩2,087,638 | ₩2,154,210 | +3.19% | 848.1만 |
|---|
| 2026.09.16 | ₩2,067,942 | ₩2,082,407 | ₩2,007,174 | ₩2,028,218 | -1.92% | 741.9만 |
|---|
| 2026.09.15 | ₩2,094,590 | ₩2,108,307 | ₩2,013,766 | ₩2,042,796 | -2.47% | 687.4만 |
|---|
| 2026.09.14 | ₩2,030,293 | ₩2,110,776 | ₩2,008,242 | ₩2,070,944 | +2.00% | 958.7만 |
|---|
| 2026.09.11 | ₩2,286,460 | ₩2,296,068 | ₩2,157,428 | ₩2,179,510 | -4.68% | 937.1만 |
|---|
| 2026.09.10 | ₩2,302,386 | ₩2,313,748 | ₩2,233,752 | ₩2,258,558 | -1.90% | 873.7만 |
|---|
| 2026.09.09 | ₩2,336,900 | ₩2,411,518 | ₩2,305,835 | ₩2,354,073 | +0.73% | 957.5만 |
|---|
| 2026.09.08 | ₩2,361,092 | ₩2,411,732 | ₩2,313,521 | ₩2,319,139 | -1.78% | 1120만 |
|---|
| 2026.09.04 | ₩2,116,327 | ₩2,321,821 | ₩2,109,655 | ₩2,321,821 | +9.71% | 1655.7만 |
|---|
| 2026.09.03 | ₩2,061,017 | ₩2,104,050 | ₩2,016,248 | ₩2,074,948 | +0.68% | 868.9만 |
|---|
| 2026.09.02 | ₩2,043,763 | ₩2,118,807 | ₩2,013,900 | ₩2,072,826 | +1.42% | 894만 |
|---|
| 2026.09.01 | ₩2,036,277 | ₩2,147,825 | ₩2,018,917 | ₩2,050,769 | +0.71% | 1173만 |
|---|
| 2026.08.31 | ₩1,983,422 | ₩2,098,566 | ₩1,934,184 | ₩2,090,573 | +5.40% | 2337.9만 |
|---|
| 2026.08.28 | ₩1,932,182 | ₩2,025,255 | ₩1,915,649 | ₩1,981,528 | +2.55% | 814.1만 |
|---|
| 2026.08.27 | ₩2,067,515 | ₩2,078,817 | ₩1,942,857 | ₩1,981,488 | -4.16% | 885.4만 |
|---|
| 2026.08.26 | ₩1,942,283 | ₩2,017,276 | ₩1,934,918 | ₩2,000,729 | +3.01% | 896.9만 |
|---|
| 2026.08.25 | ₩2,046,525 | ₩2,088,286 | ₩1,957,549 | ₩1,975,910 | -3.45% | 903.2만 |
|---|
| 2026.08.24 | ₩1,993,684 | ₩2,024,254 | ₩1,890,229 | ₩1,992,389 | -0.06% | 1403.2만 |
|---|
| 2026.08.21 | ₩2,141,420 | ₩2,153,769 | ₩2,094,990 | ₩2,129,777 | -0.54% | 757.7만 |
|---|
| 2026.08.20 | ₩2,093,642 | ₩2,176,908 | ₩2,073,627 | ₩2,135,835 | +2.02% | 1146만 |
|---|
| 2026.08.19 | ₩2,244,968 | ₩2,267,112 | ₩2,057,614 | ₩2,093,469 | -6.75% | 1628만 |
|---|
| 2026.08.18 | ₩2,238,476 | ₩2,301,792 | ₩2,135,275 | ₩2,169,408 | -3.09% | 1865.1만 |
|---|
| 2026.08.17 | ₩2,269,440 | ₩2,439,233 | ₩2,265,777 | ₩2,384,337 | +5.06% | 1803.8만 |
|---|
| 2026.08.14 | ₩2,197,631 | ₩2,224,665 | ₩2,088,305 | ₩2,189,864 | -0.35% | 2100만 |
|---|
| 2026.08.13 | ₩1,787,842 | ₩2,109,495 | ₩1,776,834 | ₩2,039,079 | +14.05% | 2209.4만 |
|---|
| 2026.08.12 | ₩1,812,382 | ₩1,853,827 | ₩1,746,078 | ₩1,793,794 | -1.03% | 1205.5만 |
|---|
| 2026.08.11 | ₩1,682,066 | ₩1,717,400 | ₩1,657,380 | ₩1,696,064 | +0.83% | 941.3만 |
|---|
| 2026.08.10 | ₩1,605,806 | ₩1,706,345 | ₩1,593,263 | ₩1,651,856 | +2.87% | 1087.1만 |
|---|
| 2026.08.07 | ₩1,747,104 | ₩1,747,411 | ₩1,580,400 | ₩1,617,549 | -7.42% | 1395.4만 |
|---|
| 2026.08.06 | ₩1,565,575 | ₩1,766,719 | ₩1,552,004 | ₩1,679,424 | +7.27% | 1916.2만 |
|---|
| 2026.08.05 | ₩1,866,491 | ₩1,923,853 | ₩1,794,741 | ₩1,802,080 | -3.45% | 1637만 |
|---|
| 2026.08.04 | ₩1,812,368 | ₩1,930,345 | ₩1,788,069 | ₩1,904,988 | +5.11% | 1468.5만 |
|---|
| 2026.08.03 | ₩1,547,667 | ₩1,756,644 | ₩1,496,194 | ₩1,718,722 | +11.05% | 1475.9만 |
|---|
| 2026.07.31 | ₩1,846,362 | ₩1,874,791 | ₩1,584,256 | ₩1,621,045 | -12.20% | 2117.7만 |
|---|
| 2026.07.30 | ₩1,514,535 | ₩1,715,319 | ₩1,499,843 | ₩1,707,953 | +12.77% | 2439.9만 |
|---|
| 2026.07.29 | ₩1,493,609 | ₩1,500,911 | ₩1,331,965 | ₩1,355,583 | -9.24% | 2449.1만 |
|---|
| 2026.07.28 | ₩1,566,028 | ₩1,585,243 | ₩1,402,060 | ₩1,462,614 | -6.60% | 2662.7만 |
|---|
| 2026.07.27 | ₩1,952,185 | ₩1,952,185 | ₩1,630,626 | ₩1,705,645 | -12.63% | 2127.6만 |
|---|
| 2026.07.24 | ₩2,069,844 | ₩2,099,100 | ₩1,883,477 | ₩1,916,917 | -7.39% | 1408.1만 |
|---|
| 2026.07.23 | ₩2,091,774 | ₩2,263,602 | ₩2,079,778 | ₩2,148,792 | +2.73% | 1275.7만 |
|---|
| 2026.07.22 | ₩2,036,264 | ₩2,172,904 | ₩2,022,933 | ₩2,134,034 | +4.80% | 1053.9만 |
|---|
| 2026.07.21 | ₩2,017,142 | ₩2,129,189 | ₩1,987,753 | ₩2,120,864 | +5.14% | 1429.6만 |
|---|
| 2026.07.20 | ₩1,879,848 | ₩1,941,510 | ₩1,835,586 | ₩1,856,056 | -1.27% | 1257.2만 |
|---|
| 2026.07.17 | ₩1,821,702 | ₩2,003,171 | ₩1,768,094 | ₩1,807,845 | -0.76% | 1981.1만 |
|---|
| 2026.07.16 | ₩2,038,252 | ₩2,070,463 | ₩1,854,842 | ₩1,882,917 | -7.62% | 1745만 |
|---|
| 2026.07.15 | ₩2,291,517 | ₩2,307,810 | ₩1,972,881 | ₩2,155,024 | -5.96% | 1908.3만 |
|---|
| 2026.07.14 | ₩2,411,225 | ₩2,418,617 | ₩2,283,751 | ₩2,345,600 | -2.72% | 963.1만 |
|---|
| 2026.07.13 | ₩2,392,357 | ₩2,401,884 | ₩2,196,616 | ₩2,233,712 | -6.63% | 1390.1만 |
|---|
| 2026.07.10 | ₩2,373,841 | ₩2,597,818 | ₩2,365,856 | ₩2,556,565 | +7.70% | 1102.3만 |
|---|
| 2026.07.09 | ₩2,449,405 | ₩2,605,497 | ₩2,403,218 | ₩2,479,638 | +1.23% | 1335.9만 |
|---|
| 2026.07.08 | ₩2,124,066 | ₩2,314,736 | ₩2,121,664 | ₩2,304,715 | +8.50% | 1204.9만 |
|---|
| 2026.07.07 | ₩2,160,735 | ₩2,186,889 | ₩1,981,581 | ₩2,158,626 | -0.10% | 1453.1만 |
|---|
| 2026.07.06 | ₩2,440,154 | ₩2,452,284 | ₩2,286,060 | ₩2,327,733 | -4.61% | 916.4만 |
|---|
| 2026.07.02 | ₩2,727,206 | ₩2,738,868 | ₩2,259,105 | ₩2,328,493 | -14.62% | 1725.9만 |
|---|
| 2026.07.01 | ₩2,782,409 | ₩2,842,203 | ₩2,671,496 | ₩2,711,754 | -2.54% | 1105.7만 |
|---|
| 2026.06.30 | ₩2,815,181 | ₩3,043,454 | ₩2,762,167 | ₩3,034,020 | +7.77% | 1145.4만 |
|---|
| 2026.06.29 | ₩2,789,802 | ₩2,789,802 | ₩2,528,650 | ₩2,735,999 | -1.93% | 1125.1만 |
|---|
| 2026.06.26 | ₩2,895,598 | ₩3,010,508 | ₩2,752,878 | ₩2,789,802 | -3.65% | 1686.7만 |
|---|
| 2026.06.25 | ₩2,986,749 | ₩3,133,123 | ₩2,791,630 | ₩3,115,777 | +4.32% | 1503만 |
|---|
| 2026.06.24 | ₩2,652,120 | ₩2,697,449 | ₩2,483,295 | ₩2,554,617 | -3.68% | 1042.1만 |
|---|
| 2026.06.23 | ₩2,679,035 | ₩2,748,823 | ₩2,601,988 | ₩2,620,189 | -2.20% | 1286.8만 |
|---|
| 2026.06.22 | ₩3,060,154 | ₩3,141,651 | ₩3,004,070 | ₩3,034,020 | -0.85% | 997.8만 |
|---|
| 2026.06.18 | ₩2,728,467 | ₩2,924,547 | ₩2,707,457 | ₩2,915,287 | +6.85% | 1217.8만 |
|---|
| 2026.06.17 | ₩2,768,292 | ₩2,768,292 | ₩2,586,028 | ₩2,613,784 | -5.58% | 918.3만 |
|---|
| 2026.06.16 | ₩2,847,834 | ₩2,892,042 | ₩2,642,313 | ₩2,657,485 | -6.68% | 958.9만 |
|---|
| 2026.06.15 | ₩2,803,693 | ₩2,828,752 | ₩2,696,929 | ₩2,812,686 | +0.32% | 915.6만 |
|---|
| 2026.06.12 | ₩2,523,286 | ₩2,697,649 | ₩2,488,765 | ₩2,642,206 | +4.71% | 1192.6만 |
|---|
| 2026.06.11 | ₩2,231,430 | ₩2,528,650 | ₩2,221,743 | ₩2,510,649 | +12.51% | 1375.9만 |
|---|
| 2026.06.10 | ₩2,167,540 | ₩2,354,714 | ₩2,121,664 | ₩2,192,693 | +1.16% | 1036.2만 |
|---|
| 2026.06.09 | ₩2,269,113 | ₩2,405,887 | ₩2,049,608 | ₩2,197,110 | -3.17% | 1622.2만 |
|---|
| 2026.06.08 | ₩2,180,377 | ₩2,261,758 | ₩2,137,677 | ₩2,191,052 | +0.49% | 818.9만 |
|---|
| 2026.06.05 | ₩2,240,264 | ₩2,244,427 | ₩2,020,732 | ₩2,080,725 | -7.12% | 1328.9만 |
|---|
| 2026.06.04 | ₩2,323,569 | ₩2,436,444 | ₩2,301,912 | ₩2,348,082 | +1.05% | 1051.9만 |
|---|
| 2026.06.03 | ₩2,316,484 | ₩2,483,281 | ₩2,280,295 | ₩2,443,917 | +5.50% | 1188.5만 |
|---|
| 2026.06.02 | ₩2,335,245 | ₩2,365,055 | ₩2,280,189 | ₩2,290,276 | -1.93% | 709.3만 |
|---|
| 2026.06.01 | ₩2,310,012 | ₩2,407,222 | ₩2,249,978 | ₩2,350,417 | +1.75% | 968.2만 |
|---|
| 2026.05.29 | ₩2,244,427 | ₩2,280,222 | ₩2,189,824 | ₩2,261,747 | +0.77% | 875.1만 |
|---|
| 2026.05.28 | ₩2,130,084 | ₩2,265,724 | ₩2,081,873 | ₩2,190,572 | +2.84% | 1000.4만 |
|---|
| 2026.05.27 | ₩2,196,376 | ₩2,213,430 | ₩2,039,306 | ₩2,121,584 | -3.41% | 1039.4만 |
|---|
| 2026.05.26 | ₩2,048,553 | ₩2,190,705 | ₩2,028,258 | ₩2,121,064 | +3.54% | 1292만 |
|---|
| 2026.05.22 | ₩2,029,212 | ₩2,038,933 | ₩1,966,236 | ₩1,973,134 | -2.76% | 965.7만 |
|---|
| 2026.05.21 | ₩1,838,068 | ₩2,063,072 | ₩1,838,068 | ₩2,057,934 | +11.96% | 1374.6만 |
|---|
| 2026.05.20 | ₩1,918,812 | ₩1,926,845 | ₩1,824,071 | ₩1,858,204 | -3.16% | 914.1만 |
|---|
| 2026.05.19 | ₩1,721,017 | ₩1,858,605 | ₩1,705,484 | ₩1,845,835 | +7.25% | 1330.9만 |
|---|
| 2026.05.18 | ₩1,910,392 | ₩1,921,507 | ₩1,704,444 | ₩1,778,742 | -6.89% | 1390.4만 |
|---|
| 2026.05.15 | ₩1,762,716 | ₩1,903,330 | ₩1,755,710 | ₩1,878,287 | +6.56% | 1401.1만 |
|---|
| 2026.05.14 | ₩1,860,660 | ₩1,939,882 | ₩1,817,426 | ₩1,845,074 | -0.84% | 1121.4만 |
|---|
| 2026.05.13 | ₩2,018,230 | ₩2,019,677 | ₩1,874,617 | ₩1,931,155 | -4.31% | 1161.9만 |
|---|
| 2026.05.12 | ₩1,990,895 | ₩2,012,672 | ₩1,824,097 | ₩1,937,546 | -2.68% | 1713.9만 |
|---|
| 2026.05.11 | ₩2,116,660 | ₩2,135,008 | ₩2,020,878 | ₩2,065,033 | -2.44% | 1651.7만 |
|---|
| 2026.05.08 | ₩1,860,619 | ₩2,086,970 | ₩1,856,283 | ₩2,084,755 | +12.05% | 2056.8만 |
|---|
| 2026.05.07 | ₩1,840,671 | ₩1,869,453 | ₩1,724,785 | ₩1,788,016 | -2.86% | 1624.3만 |
|---|
| 2026.05.06 | ₩1,918,038 | ₩1,921,107 | ₩1,784,813 | ₩1,881,449 | -1.91% | 2111.4만 |
|---|
| 2026.05.05 | ₩1,720,029 | ₩1,893,325 | ₩1,716,186 | ₩1,876,565 | +9.10% | 2066.8만 |
|---|
| 2026.05.04 | ₩1,630,853 | ₩1,701,481 | ₩1,607,928 | ₩1,675,794 | +2.76% | 1785.3만 |
|---|
| 2026.05.01 | ₩1,413,135 | ₩1,586,898 | ₩1,398,430 | ₩1,583,909 | +12.08% | 2312.7만 |
|---|
| 2026.04.30 | ₩1,484,404 | ₩1,487,834 | ₩1,435,860 | ₩1,463,161 | -1.43% | 1508.8만 |
|---|
| 2026.04.29 | ₩1,428,587 | ₩1,471,821 | ₩1,414,443 | ₩1,420,060 | -0.60% | 1135만 |
|---|
| 2026.04.28 | ₩1,371,209 | ₩1,406,730 | ₩1,308,066 | ₩1,337,516 | -2.46% | 1411.9만 |
|---|
| 2026.04.27 | ₩1,360,594 | ₩1,428,667 | ₩1,346,229 | ₩1,428,053 | +4.96% | 1300.5만 |
|---|
| 2026.04.24 | ₩1,273,746 | ₩1,337,169 | ₩1,263,658 | ₩1,320,903 | +3.70% | 1164.3만 |
|---|
| 2026.04.23 | ₩1,265,719 | ₩1,306,198 | ₩1,235,783 | ₩1,244,216 | -1.70% | 1227.3만 |
|---|
| 2026.04.22 | ₩1,230,312 | ₩1,309,108 | ₩1,195,258 | ₩1,306,451 | +6.19% | 1549.7만 |
|---|
| 2026.04.21 | ₩1,238,104 | ₩1,252,689 | ₩1,199,875 | ₩1,205,599 | -2.63% | 1024.6만 |
|---|
| 2026.04.20 | ₩1,242,268 | ₩1,269,622 | ₩1,201,436 | ₩1,218,316 | -1.93% | 1130.4만 |
|---|
| 2026.04.17 | ₩1,228,751 | ₩1,241,641 | ₩1,182,261 | ₩1,228,951 | +0.02% | 2565.6만 |
|---|
| 2026.04.16 | ₩1,196,432 | ₩1,240,306 | ₩1,190,948 | ₩1,226,922 | +2.55% | 1385.2만 |
|---|
| 2026.04.15 | ₩1,240,793 | ₩1,251,635 | ₩1,166,155 | ₩1,189,893 | -4.10% | 1627만 |
|---|
| 2026.04.14 | ₩1,286,369 | ₩1,287,677 | ₩1,203,611 | ₩1,260,269 | -2.03% | 1982.2만 |
|---|
| 2026.04.13 | ₩1,157,021 | ₩1,272,211 | ₩1,156,841 | ₩1,270,997 | +9.85% | 2023.4만 |
|---|
| 2026.04.10 | ₩1,166,181 | ₩1,166,181 | ₩1,114,574 | ₩1,136,585 | -2.54% | 1334.4만 |
|---|
| 2026.04.09 | ₩1,090,295 | ₩1,140,895 | ₩1,074,176 | ₩1,136,318 | +4.22% | 1723.4만 |
|---|
| 2026.04.08 | ₩1,046,154 | ₩1,078,163 | ₩1,011,714 | ₩1,042,017 | -0.40% | 1689.9만 |
|---|
| 2026.04.07 | ₩955,016 | ₩984,780 | ₩917,625 | ₩948,477 | -0.68% | 1440.7만 |
|---|
| 2026.04.06 | ₩961,207 | ₩982,104 | ₩948,744 | ₩966,932 | +0.60% | 1277.4만 |
|---|
| 2026.04.02 | ₩856,792 | ₩943,820 | ₩855,338 | ₩936,188 | +9.27% | 1744.4만 |
|---|
| 2026.04.01 | ₩870,403 | ₩948,544 | ₩860,809 | ₩924,365 | +6.20% | 2232.3만 |
|---|
| 2026.03.31 | ₩784,629 | ₩849,093 | ₩771,832 | ₩847,785 | +8.05% | 2068.5만 |
|---|
| 2026.03.30 | ₩856,832 | ₩868,681 | ₩745,362 | ₩763,933 | -10.84% | 2050.1만 |
|---|
| 2026.03.27 | ₩800,294 | ₩852,028 | ₩799,787 | ₩821,751 | +2.68% | 1668.4만 |
|---|
| 2026.03.26 | ₩872,685 | ₩880,237 | ₩803,337 | ₩804,858 | -7.77% | 1902.4만 |
|---|
| 2026.03.25 | ₩868,681 | ₩917,013 | ₩851,334 | ₩904,523 | +4.13% | 2061.9만 |
|---|
| 2026.03.24 | ₩925,646 | ₩949,144 | ₩907,632 | ₩937,375 | +1.27% | 1453.6만 |
|---|
| 2026.03.23 | ₩955,416 | ₩999,157 | ₩905,831 | ₩937,389 | -1.89% | 2292.5만 |
|---|
| 2026.03.20 | ₩1,031,075 | ₩1,037,614 | ₩931,864 | ₩947,023 | -8.15% | 2350.9만 |
|---|
| 2026.03.19 | ₩943,607 | ₩1,035,479 | ₩923,391 | ₩1,030,261 | +9.18% | 2126.6만 |
|---|
| 2026.03.18 | ₩974,117 | ₩1,016,157 | ₩954,749 | ₩1,005,709 | +3.24% | 2066.3만 |
|---|
| 2026.03.17 | ₩955,416 | ₩962,582 | ₩927,554 | ₩960,980 | +0.58% | 1478.2만 |
|---|
| 2026.03.16 | ₩917,413 | ₩960,754 | ₩917,293 | ₩938,910 | +2.34% | 1940.6만 |
|---|
| 2026.03.13 | ₩841,660 | ₩896,263 | ₩831,399 | ₩882,852 | +4.89% | 1880.7만 |
|---|
| 2026.03.12 | ₩863,344 | ₩870,002 | ₩816,921 | ₩825,741 | -4.36% | 1728.4만 |
|---|
| 2026.03.11 | ₩835,255 | ₩874,926 | ₩825,714 | ₩874,593 | +4.71% | 1581.6만 |
|---|
| 2026.03.10 | ₩799,601 | ₩849,440 | ₩794,703 | ₩825,834 | +3.28% | 1813.3만 |
|---|
| 2026.03.09 | ₩689,874 | ₩786,630 | ₩689,874 | ₩785,590 | +13.87% | 2120.6만 |
|---|
| 2026.03.06 | ₩731,574 | ₩761,798 | ₩702,725 | ₩703,659 | -3.82% | 1610.9만 |
|---|
| 2026.03.05 | ₩793,135 | ₩805,338 | ₩746,052 | ₩754,712 | -4.84% | 1543.4만 |
|---|
| 2026.03.04 | ₩783,068 | ₩810,609 | ₩769,003 | ₩799,374 | +2.08% | 1561.4만 |
|---|
| 2026.03.03 | ₩776,129 | ₩791,501 | ₩743,370 | ₩754,472 | -2.79% | 2053.4만 |
|---|
| 2026.03.02 | ₩825,508 | ₩865,746 | ₩797,425 | ₩826,088 | +0.07% | 1752만 |
|---|
| 2026.02.27 | ₩836,763 | ₩882,292 | ₩829,010 | ₩847,812 | +1.32% | 1820.8만 |
|---|
| 2026.02.26 | ₩861,663 | ₩880,504 | ₩809,969 | ₩869,882 | +0.95% | 2367.3만 |
|---|
| 2026.02.25 | ₩859,741 | ₩882,292 | ₩833,227 | ₩843,835 | -1.85% | 1856.2만 |
|---|
| 2026.02.24 | ₩910,714 | ₩912,836 | ₩817,868 | ₩852,028 | -6.44% | 3040.8만 |
|---|
| 2026.02.23 | ₩880,144 | ₩922,777 | ₩859,848 | ₩889,351 | +1.05% | 1856.9만 |
|---|
| 2026.02.20 | ₩821,978 | ₩867,734 | ₩821,511 | ₩867,307 | +5.51% | 1700.1만 |
|---|
| 2026.02.19 | ₩797,065 | ₩846,637 | ₩787,418 | ₩828,770 | +3.98% | 1960.2만 |
|---|
| 2026.02.18 | ₩777,263 | ₩823,286 | ₩766,601 | ₩801,162 | +3.07% | 2509.8만 |
|---|
| 2026.02.17 | ₩816,641 | ₩838,858 | ₩785,876 | ₩788,072 | -3.50% | 1914.3만 |
|---|
| 2026.02.13 | ₩814,672 | ₩882,692 | ₩782,440 | ₩836,069 | +2.63% | 2364만 |
|---|
| 2026.02.12 | ₩854,737 | ₩891,366 | ₩821,471 | ₩841,046 | -1.60% | 2332.1만 |
|---|
| 2026.02.11 | ₩771,939 | ₩817,708 | ₩767,269 | ₩799,747 | +3.60% | 2047.3만 |
|---|
| 2026.02.10 | ₩765,774 | ₩776,983 | ₩720,752 | ₩722,754 | -5.62% | 1590.4만 |
|---|
| 2026.02.09 | ₩790,173 | ₩805,939 | ₩735,924 | ₩778,477 | -1.48% | 1529.1만 |
|---|
| 2026.02.06 | ₩819,977 | ₩821,124 | ₩767,936 | ₩797,893 | -2.69% | 2132.7만 |
|---|
| 2026.02.05 | ₩752,257 | ₩826,528 | ₩750,055 | ₩768,870 | +2.21% | 2772.6만 |
|---|
| 2026.02.04 | ₩872,685 | ₩884,414 | ₩776,609 | ₩780,012 | -10.62% | 2900.8만 |
|---|
| 2026.02.03 | ₩926,140 | ₩967,426 | ₩862,276 | ₩928,075 | +0.21% | 3121.3만 |
|---|
| 2026.02.02 | ₩785,696 | ₩899,372 | ₩779,411 | ₩887,683 | +12.98% | 2876.6만 |
|---|
| 2026.01.30 | ₩868,988 | ₩902,962 | ₩711,225 | ₩768,936 | -11.51% | 4093.2만 |
|---|
| 2026.01.29 | ₩715,027 | ₩729,572 | ₩676,851 | ₩719,631 | +0.64% | 2301만 |
|---|
| 2026.01.28 | ₩667,323 | ₩709,174 | ₩666,056 | ₩704,059 | +5.50% | 1648.6만 |
|---|
| 2026.01.27 | ₩641,843 | ₩671,193 | ₩628,693 | ₩642,411 | +0.09% | 1401.6만 |
|---|
| 2026.01.26 | ₩635,812 | ₩660,118 | ₩606,249 | ₩628,226 | -1.19% | 1343.5만 |
|---|
| 2026.01.23 | ₩671,780 | ₩675,597 | ₩617,831 | ₩632,269 | -5.88% | 2106.1만 |
|---|
| 2026.01.22 | ₩668,911 | ₩679,865 | ₩623,903 | ₩671,780 | +0.43% | 2060.8만 |
|---|
| 2026.01.21 | ₩617,885 | ₩669,792 | ₩598,509 | ₩668,911 | +8.26% | 2136.5만 |
|---|
| 2026.01.20 | ₩549,985 | ₩610,305 | ₩549,985 | ₩604,634 | +9.94% | 1787.2만 |
|---|
| 2026.01.16 | ₩567,899 | ₩576,479 | ₩533,352 | ₩551,926 | -2.81% | 1570.3만 |
|---|
| 2026.01.15 | ₩532,191 | ₩564,910 | ₩531,904 | ₩546,082 | +2.61% | 1414.7만 |
|---|
| 2026.01.14 | ₩520,408 | ₩535,353 | ₩503,061 | ₩517,486 | -0.56% | 1086.3만 |
|---|
| 2026.01.13 | ₩524,678 | ₩531,083 | ₩506,277 | ₩520,155 | -0.86% | 1081.9만 |
|---|
| 2026.01.12 | ₩499,018 | ₩527,294 | ₩499,018 | ₩519,434 | +4.09% | 1460.4만 |
|---|
| 2026.01.09 | ₩455,824 | ₩512,402 | ₩446,403 | ₩503,608 | +10.48% | 1935.3만 |
|---|
| 2026.01.08 | ₩481,351 | ₩481,678 | ₩414,699 | ₩446,403 | -7.26% | 2140.4만 |
|---|
| 2026.01.07 | ₩454,863 | ₩473,618 | ₩441,987 | ₩471,783 | +3.72% | 1488.6만 |
|---|
| 2026.01.06 | ₩385,296 | ₩469,702 | ₩384,969 | ₩466,539 | +21.09% | 2425만 |
|---|
| 2026.01.05 | ₩379,257 | ₩380,298 | ₩355,385 | ₩365,727 | -3.57% | 981.3만 |
|---|
| 2026.01.02 | ₩326,056 | ₩368,022 | ₩325,589 | ₩367,275 | +12.64% | 1110.4만 |
|---|
| 2025.12.31 | ₩322,139 | ₩322,787 | ₩313,900 | ₩316,755 | -1.67% | 418만 |
|---|
| 2025.12.30 | ₩328,084 | ₩330,232 | ₩315,608 | ₩320,545 | -2.30% | 661.7만 |
|---|
| 2025.12.29 | ₩322,326 | ₩333,595 | ₩314,927 | ₩325,922 | +1.12% | 570.6만 |
|---|
| 2025.12.26 | ₩346,398 | ₩348,940 | ₩327,057 | ₩333,662 | -3.68% | 555.4만 |
|---|
| 2025.12.24 | ₩326,790 | ₩348,767 | ₩326,256 | ₩333,702 | +2.12% | 564.3만 |
|---|
| 2025.12.23 | ₩318,143 | ₩327,590 | ₩312,245 | ₩326,790 | +2.72% | 530.6만 |
|---|
| 2025.12.22 | ₩333,121 | ₩336,264 | ₩302,371 | ₩321,652 | -3.44% | 866.3만 |
|---|
| 2025.12.19 | ₩296,619 | ₩325,202 | ₩294,898 | ₩317,062 | +6.89% | 1092.5만 |
|---|
| 2025.12.18 | ₩297,213 | ₩308,242 | ₩285,557 | ₩292,843 | -1.47% | 992.4만 |
|---|
| 2025.12.17 | ₩288,213 | ₩296,219 | ₩274,242 | ₩275,990 | -4.24% | 823.2만 |
|---|
| 2025.12.16 | ₩268,384 | ₩280,887 | ₩266,209 | ₩279,299 | +4.07% | 663.8만 |
|---|
| 2025.12.15 | ₩286,151 | ₩289,560 | ₩267,332 | ₩269,371 | -5.86% | 626.5만 |
|---|
| 2025.12.12 | ₩309,723 | ₩314,914 | ₩273,281 | ₩275,122 | -11.17% | 1208.3만 |
|---|
| 2025.12.11 | ₩306,907 | ₩325,842 | ₩290,454 | ₩322,400 | +5.05% | 762.3만 |
|---|
| 2025.12.10 | ₩290,895 | ₩312,472 | ₩287,159 | ₩310,724 | +6.82% | 609만 |
|---|
| 2025.12.09 | ₩296,593 | ₩299,341 | ₩284,890 | ₩292,843 | -1.26% | 629.9만 |
|---|
| 2025.12.08 | ₩314,460 | ₩318,730 | ₩287,692 | ₩300,863 | -4.32% | 871만 |
|---|
| 2025.12.05 | ₩283,422 | ₩306,173 | ₩281,888 | ₩304,866 | +7.57% | 845.1만 |
|---|
| 2025.12.04 | ₩256,635 | ₩286,878 | ₩253,105 | ₩284,637 | +10.91% | 1216.7만 |
|---|
| 2025.12.03 | ₩262,466 | ₩265,782 | ₩250,463 | ₩259,377 | -1.18% | 986.8만 |
|---|
| 2025.12.02 | ₩282,555 | ₩289,560 | ₩257,268 | ₩274,015 | -3.02% | 1109.6만 |
|---|
| 2025.12.01 | ₩282,675 | ₩287,292 | ₩273,868 | ₩280,447 | -0.79% | 1028.1만 |
|---|
| 2025.11.28 | ₩300,569 | ₩317,276 | ₩282,528 | ₩297,940 | -0.87% | 1336.8만 |
|---|
| 2025.11.26 | ₩301,570 | ₩304,239 | ₩274,082 | ₩286,945 | -4.85% | 4300.1만 |
|---|
| 2025.11.25 | ₩304,772 | ₩305,665 | ₩278,885 | ₩294,231 | -3.46% | 1468.1만 |
|---|
| 2025.11.24 | ₩274,949 | ₩304,479 | ₩273,721 | ₩302,851 | +10.15% | 1379.9만 |
|---|
| 2025.11.21 | ₩274,042 | ₩274,215 | ₩244,192 | ₩267,236 | -2.48% | 2006.1만 |
|---|
| 2025.11.20 | ₩336,491 | ₩339,733 | ₩257,028 | ₩261,485 | -22.29% | 2659.1만 |
|---|
| 2025.11.19 | ₩335,076 | ₩342,909 | ₩311,958 | ₩328,204 | -2.05% | 1200.6만 |
|---|
| 2025.11.18 | ₩343,136 | ₩347,782 | ₩305,720 | ₩326,830 | -4.75% | 1643.4만 |
|---|
| 2025.11.17 | ₩338,132 | ₩377,363 | ₩337,598 | ₩354,785 | +4.93% | 1421.2만 |
|---|
| 2025.11.14 | ₩314,914 | ₩360,935 | ₩313,646 | ₩339,146 | +7.69% | 1946.4만 |
|---|
| 2025.11.13 | ₩357,614 | ₩362,738 | ₩312,418 | ₩325,015 | -9.12% | 2327.5만 |
|---|
| 2025.11.12 | ₩362,391 | ₩379,978 | ₩356,346 | ₩377,763 | +4.24% | 1373만 |
|---|
| 2025.11.11 | ₩349,995 | ₩368,115 | ₩341,428 | ₩362,391 | +3.54% | 1218.1만 |
|---|
| 2025.11.10 | ₩329,592 | ₩361,497 | ₩329,592 | ₩357,547 | +8.48% | 1527.6만 |
|---|
| 2025.11.07 | ₩278,111 | ₩320,251 | ₩271,413 | ₩319,557 | +14.90% | 2055.2만 |
|---|
| 2025.11.06 | ₩282,889 | ₩302,237 | ₩273,788 | ₩277,137 | -2.03% | 1040.3만 |
|---|
| 2025.11.05 | ₩269,385 | ₩292,149 | ₩269,371 | ₩288,893 | +7.24% | 1033.6만 |
|---|
| 2025.11.04 | ₩251,044 | ₩270,852 | ₩246,860 | ₩259,630 | +3.42% | 980.1만 |
|---|
| 2025.11.03 | ₩281,354 | ₩284,757 | ₩252,331 | ₩276,230 | -1.82% | 1062.6만 |
|---|
| 2025.10.31 | ₩271,546 | ₩279,913 | ₩252,972 | ₩265,982 | -2.05% | 692.1만 |
|---|
| 2025.10.30 | ₩256,228 | ₩273,441 | ₩254,987 | ₩261,298 | +1.98% | 734.2만 |
|---|
| 2025.10.29 | ₩249,089 | ₩274,402 | ₩242,203 | ₩272,694 | +9.48% | 936.5만 |
|---|
| 2025.10.28 | ₩234,170 | ₩238,614 | ₩219,586 | ₩234,224 | +0.02% | 914.1만 |
|---|
| 2025.10.27 | ₩255,534 | ₩256,001 | ₩231,808 | ₩235,505 | -7.84% | 1123.6만 |
|---|
| 2025.10.24 | ₩232,716 | ₩250,009 | ₩231,515 | ₩248,408 | +6.74% | 1065.3만 |
|---|
| 2025.10.23 | ₩196,147 | ₩224,109 | ₩194,819 | ₩222,908 | +13.64% | 901.1만 |
|---|
| 2025.10.22 | ₩198,956 | ₩210,031 | ₩193,245 | ₩196,087 | -1.44% | 751.7만 |
|---|
| 2025.10.21 | ₩194,553 | ₩200,371 | ₩190,496 | ₩199,210 | +2.39% | 417.8만 |
|---|
| 2025.10.20 | ₩194,793 | ₩203,666 | ₩194,152 | ₩197,542 | +1.41% | 662.6만 |
|---|
| 2025.10.17 | ₩185,772 | ₩201,251 | ₩181,863 | ₩187,027 | +0.68% | 828만 |
|---|
| 2025.10.16 | ₩194,819 | ₩198,943 | ₩189,082 | ₩192,511 | -1.18% | 629만 |
|---|
| 2025.10.15 | ₩179,808 | ₩192,885 | ₩174,137 | ₩192,551 | +7.09% | 897.1만 |
|---|
| 2025.10.14 | ₩164,916 | ₩174,110 | ₩161,407 | ₩169,853 | +2.99% | 707.9만 |
|---|
| 2025.10.13 | ₩173,122 | ₩181,356 | ₩165,527 | ₩179,621 | +3.75% | 829.7만 |
|---|
| 2025.10.10 | ₩175,418 | ₩176,138 | ₩155,015 | ₩156,002 | -11.07% | 786만 |
|---|