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 | ₩2,180,659 | ₩2,186,827 | ₩2,103,704 | ₩2,111,888 | -3.15% | 557.7만 |
| 2026.10.07 | — | — | — | ₩2,224,958 | — | — |
| 2026.10.06 | ₩2,269,670 | ₩2,291,699 | ₩2,202,915 | ₩2,216,880 | -2.33% | 651.4만 |
| 2026.10.05 | ₩2,303,048 | ₩2,327,400 | ₩2,244,303 | ₩2,275,224 | -1.21% | 650.3만 |
| 2026.10.02 | ₩2,367,293 | ₩2,368,774 | ₩2,287,654 | ₩2,296,359 | -3.00% | 819.2만 |
| 2026.10.01 | ₩2,316,746 | ₩2,405,850 | ₩2,280,351 | ₩2,386,745 | +3.02% | 919.1만 |
| 2026.09.30 | ₩2,309,429 | ₩2,344,436 | ₩2,297,320 | ₩2,322,927 | +0.58% | 600.4만 |
| 2026.09.29 | ₩2,328,508 | ₩2,336,131 | ₩2,260,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,309,403 |
| -0.82% |
| 596.3만 |
| 2026.09.28 | ₩2,318,588 | ₩2,352,446 | ₩2,214,958 | ₩2,286,879 | -1.37% | 666.2만 |
|---|
| 2026.09.25 | ₩2,392,419 | ₩2,423,207 | ₩2,326,532 | ₩2,373,541 | -0.79% | 734.2만 |
|---|
| 2026.09.24 | ₩2,383,781 | ₩2,407,172 | ₩2,304,903 | ₩2,341,258 | -1.78% | 818.7만 |
|---|
| 2026.09.23 | — | — | — | ₩2,425,303 | — | — |
|---|
| 2026.09.22 | ₩2,347,840 | ₩2,549,347 | ₩2,347,293 | ₩2,472,205 | +5.30% | 745.5만 |
|---|
| 2026.09.21 | ₩2,437,893 | ₩2,449,228 | ₩2,319,082 | ₩2,358,641 | -3.25% | 1038.1만 |
|---|
| 2026.09.18 | ₩2,169,804 | ₩2,399,175 | ₩2,157,522 | ₩2,392,259 | +10.25% | 1769.4만 |
|---|
| 2026.09.17 | — | — | — | ₩2,155,372 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩2,029,312 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩2,072,062 | — | — |
|---|
| 2026.08.27 | ₩2,068,631 | ₩2,079,939 | ₩1,943,906 | ₩1,982,557 | -4.16% | 879.9만 |
|---|
| 2026.08.26 | ₩1,943,331 | ₩2,018,364 | ₩1,935,962 | ₩2,001,809 | +3.01% | 896.9만 |
|---|
| 2026.08.25 | ₩2,047,629 | ₩2,089,413 | ₩1,958,605 | ₩1,976,976 | -3.45% | 903.2만 |
|---|
| 2026.08.24 | ₩1,994,760 | ₩2,025,347 | ₩1,891,249 | ₩1,993,465 | -0.06% | 1403.2만 |
|---|
| 2026.08.21 | ₩2,142,575 | ₩2,154,932 | ₩2,096,120 | ₩2,130,926 | -0.54% | 757.7만 |
|---|
| 2026.08.20 | ₩2,094,772 | ₩2,178,082 | ₩2,074,745 | ₩2,136,988 | +2.02% | 1146만 |
|---|
| 2026.08.19 | ₩2,246,179 | ₩2,268,335 | ₩2,058,724 | ₩2,094,598 | -6.75% | 1628만 |
|---|
| 2026.08.18 | ₩2,239,684 | ₩2,303,034 | ₩2,136,427 | ₩2,170,579 | -3.09% | 1865.1만 |
|---|
| 2026.08.17 | ₩2,270,665 | ₩2,440,549 | ₩2,267,000 | ₩2,385,623 | +5.06% | 1803.8만 |
|---|
| 2026.08.14 | ₩2,198,816 | ₩2,225,865 | ₩2,089,431 | ₩2,191,046 | -0.35% | 2100만 |
|---|
| 2026.08.13 | ₩1,788,807 | ₩2,110,633 | ₩1,777,792 | ₩2,040,180 | +14.05% | 2209.4만 |
|---|
| 2026.08.12 | ₩1,813,359 | ₩1,854,828 | ₩1,747,020 | ₩1,794,762 | -1.03% | 1205.5만 |
|---|
| 2026.08.11 | ₩1,682,974 | ₩1,718,327 | ₩1,658,274 | ₩1,696,979 | +0.83% | 941.3만 |
|---|
| 2026.08.10 | ₩1,606,673 | ₩1,707,266 | ₩1,594,123 | ₩1,652,747 | +2.87% | 1087.1만 |
|---|
| 2026.08.07 | ₩1,748,046 | ₩1,748,354 | ₩1,581,252 | ₩1,618,422 | -7.42% | 1395.4만 |
|---|
| 2026.08.06 | ₩1,566,419 | ₩1,767,672 | ₩1,552,841 | ₩1,680,330 | +7.27% | 1916.2만 |
|---|
| 2026.08.05 | ₩1,867,498 | ₩1,924,891 | ₩1,795,709 | ₩1,803,053 | -3.45% | 1637만 |
|---|
| 2026.08.04 | ₩1,813,346 | ₩1,931,386 | ₩1,789,034 | ₩1,906,015 | +5.11% | 1468.5만 |
|---|
| 2026.08.03 | ₩1,548,502 | ₩1,757,592 | ₩1,497,001 | ₩1,719,649 | +11.05% | 1475.9만 |
|---|
| 2026.07.31 | ₩1,847,358 | ₩1,875,802 | ₩1,585,111 | ₩1,621,919 | -12.20% | 2117.7만 |
|---|
| 2026.07.30 | ₩1,515,352 | ₩1,716,244 | ₩1,500,652 | ₩1,708,875 | +12.77% | 2439.9만 |
|---|
| 2026.07.29 | ₩1,494,415 | ₩1,501,721 | ₩1,332,683 | ₩1,356,315 | -9.24% | 2449.1만 |
|---|
| 2026.07.28 | ₩1,566,873 | ₩1,586,099 | ₩1,402,816 | ₩1,463,403 | -6.60% | 2662.7만 |
|---|
| 2026.07.27 | ₩1,953,238 | ₩1,953,238 | ₩1,631,506 | ₩1,706,565 | -12.63% | 2127.6만 |
|---|
| 2026.07.24 | ₩2,070,960 | ₩2,100,232 | ₩1,884,494 | ₩1,917,951 | -7.39% | 1408.1만 |
|---|
| 2026.07.23 | ₩2,092,903 | ₩2,264,824 | ₩2,080,900 | ₩2,149,952 | +2.73% | 1275.7만 |
|---|
| 2026.07.22 | ₩2,037,363 | ₩2,174,077 | ₩2,024,025 | ₩2,135,185 | +4.80% | 1053.9만 |
|---|
| 2026.07.21 | ₩2,018,231 | ₩2,130,338 | ₩1,988,825 | ₩2,122,008 | +5.14% | 1429.6만 |
|---|
| 2026.07.20 | ₩1,880,862 | ₩1,942,557 | ₩1,836,577 | ₩1,857,057 | -1.27% | 1257.2만 |
|---|
| 2026.07.17 | ₩1,822,685 | ₩2,004,252 | ₩1,769,048 | ₩1,808,820 | -0.76% | 1981.1만 |
|---|
| 2026.07.16 | ₩2,039,352 | ₩2,071,580 | ₩1,855,842 | ₩1,883,933 | -7.62% | 1745만 |
|---|
| 2026.07.15 | ₩2,292,754 | ₩2,309,055 | ₩1,973,945 | ₩2,156,187 | -5.96% | 1908.3만 |
|---|
| 2026.07.14 | ₩2,412,526 | ₩2,419,922 | ₩2,284,984 | ₩2,346,865 | -2.72% | 963.1만 |
|---|
| 2026.07.13 | ₩2,393,647 | ₩2,403,180 | ₩2,197,802 | ₩2,234,917 | -6.63% | 1390.1만 |
|---|
| 2026.07.10 | ₩2,375,122 | ₩2,599,219 | ₩2,367,132 | ₩2,557,945 | +7.70% | 1102.3만 |
|---|
| 2026.07.09 | ₩2,450,727 | ₩2,606,903 | ₩2,404,515 | ₩2,480,976 | +1.23% | 1335.9만 |
|---|
| 2026.07.08 | ₩2,125,212 | ₩2,315,985 | ₩2,122,809 | ₩2,305,958 | +8.50% | 1204.9만 |
|---|
| 2026.07.07 | ₩2,161,901 | ₩2,188,069 | ₩1,982,650 | ₩2,159,791 | -0.10% | 1453.1만 |
|---|
| 2026.07.06 | ₩2,441,471 | ₩2,453,607 | ₩2,287,293 | ₩2,328,989 | -4.61% | 916.4만 |
|---|
| 2026.07.02 | ₩2,728,677 | ₩2,740,346 | ₩2,260,324 | ₩2,329,750 | -14.62% | 1725.9만 |
|---|
| 2026.07.01 | ₩2,783,910 | ₩2,843,736 | ₩2,672,937 | ₩2,713,217 | -2.54% | 1105.7만 |
|---|
| 2026.06.30 | ₩2,816,700 | ₩3,045,096 | ₩2,763,657 | ₩3,035,657 | +7.77% | 1145.4만 |
|---|
| 2026.06.29 | ₩2,791,307 | ₩2,791,307 | ₩2,530,015 | ₩2,737,476 | -1.93% | 1125.1만 |
|---|
| 2026.06.26 | ₩2,897,160 | ₩3,012,133 | ₩2,754,363 | ₩2,791,307 | -3.65% | 1686.7만 |
|---|
| 2026.06.25 | ₩2,988,361 | ₩3,134,813 | ₩2,793,136 | ₩3,117,459 | +4.32% | 1503만 |
|---|
| 2026.06.24 | ₩2,653,551 | ₩2,698,905 | ₩2,484,634 | ₩2,555,995 | -3.68% | 1042.1만 |
|---|
| 2026.06.23 | ₩2,680,480 | ₩2,750,306 | ₩2,603,392 | ₩2,621,602 | -2.20% | 1286.8만 |
|---|
| 2026.06.22 | ₩3,061,805 | ₩3,143,346 | ₩3,005,690 | ₩3,035,657 | -0.85% | 997.8만 |
|---|
| 2026.06.18 | ₩2,729,939 | ₩2,926,125 | ₩2,708,918 | ₩2,916,860 | +6.85% | 1217.8만 |
|---|
| 2026.06.17 | ₩2,769,785 | ₩2,769,785 | ₩2,587,424 | ₩2,615,194 | -5.58% | 918.3만 |
|---|
| 2026.06.16 | ₩2,849,370 | ₩2,893,602 | ₩2,643,738 | ₩2,658,918 | -6.68% | 958.9만 |
|---|
| 2026.06.15 | ₩2,805,205 | ₩2,830,278 | ₩2,698,384 | ₩2,814,204 | +0.32% | 915.6만 |
|---|
| 2026.06.12 | ₩2,524,647 | ₩2,699,105 | ₩2,490,108 | ₩2,643,631 | +4.71% | 1192.6만 |
|---|
| 2026.06.11 | ₩2,232,634 | ₩2,530,015 | ₩2,222,942 | ₩2,512,004 | +12.51% | 1375.9만 |
|---|
| 2026.06.10 | ₩2,168,710 | ₩2,355,984 | ₩2,122,809 | ₩2,193,876 | +1.16% | 1036.2만 |
|---|
| 2026.06.09 | ₩2,270,338 | ₩2,407,185 | ₩2,050,714 | ₩2,198,296 | -3.17% | 1622.2만 |
|---|
| 2026.06.08 | ₩2,181,553 | ₩2,262,979 | ₩2,138,830 | ₩2,192,234 | +0.49% | 818.9만 |
|---|
| 2026.06.05 | ₩2,241,473 | ₩2,245,638 | ₩2,021,822 | ₩2,081,848 | -7.12% | 1328.9만 |
|---|
| 2026.06.04 | ₩2,324,823 | ₩2,437,759 | ₩2,303,154 | ₩2,349,349 | +1.05% | 1051.9만 |
|---|
| 2026.06.03 | ₩2,317,734 | ₩2,484,621 | ₩2,281,526 | ₩2,445,236 | +5.50% | 1188.5만 |
|---|
| 2026.06.02 | ₩2,336,505 | ₩2,366,331 | ₩2,281,419 | ₩2,291,512 | -1.93% | 709.3만 |
|---|
| 2026.06.01 | ₩2,311,258 | ₩2,408,520 | ₩2,251,192 | ₩2,351,685 | +1.75% | 968.2만 |
|---|
| 2026.05.29 | ₩2,245,638 | ₩2,281,452 | ₩2,191,006 | ₩2,262,968 | +0.77% | 875.1만 |
|---|
| 2026.05.28 | ₩2,131,234 | ₩2,266,946 | ₩2,082,996 | ₩2,191,754 | +2.84% | 1000.4만 |
|---|
| 2026.05.27 | ₩2,197,561 | ₩2,214,624 | ₩2,040,407 | ₩2,122,729 | -3.41% | 1039.4만 |
|---|
| 2026.05.26 | ₩2,049,659 | ₩2,191,887 | ₩2,029,352 | ₩2,122,208 | +3.54% | 1292만 |
|---|
| 2026.05.22 | ₩2,030,307 | ₩2,040,033 | ₩1,967,297 | ₩1,974,199 | -2.76% | 965.7만 |
|---|
| 2026.05.21 | ₩1,839,060 | ₩2,064,185 | ₩1,839,060 | ₩2,059,045 | +11.96% | 1374.6만 |
|---|
| 2026.05.20 | ₩1,919,847 | ₩1,927,884 | ₩1,825,055 | ₩1,859,207 | -3.16% | 914.1만 |
|---|
| 2026.05.19 | ₩1,721,945 | ₩1,859,607 | ₩1,706,405 | ₩1,846,831 | +7.25% | 1330.9만 |
|---|
| 2026.05.18 | ₩1,911,423 | ₩1,922,544 | ₩1,705,363 | ₩1,779,702 | -6.89% | 1390.4만 |
|---|
| 2026.05.15 | ₩1,763,667 | ₩1,904,357 | ₩1,756,658 | ₩1,879,300 | +6.56% | 1401.1만 |
|---|
| 2026.05.14 | ₩1,861,663 | ₩1,940,928 | ₩1,818,406 | ₩1,846,069 | -0.84% | 1121.4만 |
|---|
| 2026.05.13 | ₩2,019,319 | ₩2,020,767 | ₩1,875,629 | ₩1,932,197 | -4.31% | 1161.9만 |
|---|
| 2026.05.12 | ₩1,991,969 | ₩2,013,758 | ₩1,825,082 | ₩1,938,592 | -2.68% | 1713.9만 |
|---|
| 2026.05.11 | ₩2,117,802 | ₩2,136,160 | ₩2,021,969 | ₩2,066,147 | -2.44% | 1651.7만 |
|---|
| 2026.05.08 | ₩1,861,623 | ₩2,088,096 | ₩1,857,284 | ₩2,085,880 | +12.05% | 2056.8만 |
|---|
| 2026.05.07 | ₩1,841,664 | ₩1,870,462 | ₩1,725,716 | ₩1,788,981 | -2.86% | 1624.3만 |
|---|
| 2026.05.06 | ₩1,919,073 | ₩1,922,143 | ₩1,785,776 | ₩1,882,464 | -1.91% | 2111.4만 |
|---|
| 2026.05.05 | ₩1,720,957 | ₩1,894,347 | ₩1,717,112 | ₩1,877,578 | +9.10% | 2066.8만 |
|---|
| 2026.05.04 | ₩1,631,733 | ₩1,702,399 | ₩1,608,796 | ₩1,676,699 | +2.76% | 1785.3만 |
|---|
| 2026.05.01 | ₩1,413,898 | ₩1,587,754 | ₩1,399,185 | ₩1,584,764 | +12.08% | 2312.7만 |
|---|
| 2026.04.30 | ₩1,485,205 | ₩1,488,637 | ₩1,436,634 | ₩1,463,951 | -1.43% | 1508.8만 |
|---|
| 2026.04.29 | ₩1,429,358 | ₩1,472,615 | ₩1,415,206 | ₩1,420,827 | -0.60% | 1135만 |
|---|
| 2026.04.28 | ₩1,371,949 | ₩1,407,489 | ₩1,308,772 | ₩1,338,237 | -2.46% | 1411.9만 |
|---|
| 2026.04.27 | ₩1,361,328 | ₩1,429,438 | ₩1,346,956 | ₩1,428,824 | +4.96% | 1300.5만 |
|---|
| 2026.04.24 | ₩1,274,433 | ₩1,337,890 | ₩1,264,340 | ₩1,321,616 | +3.70% | 1164.3만 |
|---|
| 2026.04.23 | ₩1,266,402 | ₩1,306,903 | ₩1,236,449 | ₩1,244,887 | -1.70% | 1227.3만 |
|---|
| 2026.04.22 | ₩1,230,976 | ₩1,309,815 | ₩1,195,902 | ₩1,307,156 | +6.19% | 1549.7만 |
|---|
| 2026.04.21 | ₩1,238,773 | ₩1,253,365 | ₩1,200,522 | ₩1,206,249 | -2.63% | 1024.6만 |
|---|
| 2026.04.20 | ₩1,242,938 | ₩1,270,308 | ₩1,202,084 | ₩1,218,973 | -1.93% | 1130.4만 |
|---|
| 2026.04.17 | ₩1,229,414 | ₩1,242,311 | ₩1,182,899 | ₩1,229,614 | +0.02% | 2565.6만 |
|---|
| 2026.04.16 | ₩1,197,077 | ₩1,240,975 | ₩1,191,590 | ₩1,227,584 | +2.55% | 1385.2만 |
|---|
| 2026.04.15 | ₩1,241,463 | ₩1,252,310 | ₩1,166,784 | ₩1,190,535 | -4.10% | 1627만 |
|---|
| 2026.04.14 | ₩1,287,063 | ₩1,288,372 | ₩1,204,260 | ₩1,260,949 | -2.03% | 1982.2만 |
|---|
| 2026.04.13 | ₩1,157,645 | ₩1,272,898 | ₩1,157,465 | ₩1,271,683 | +9.85% | 2023.4만 |
|---|
| 2026.04.10 | ₩1,166,811 | ₩1,166,811 | ₩1,115,176 | ₩1,137,198 | -2.54% | 1334.4만 |
|---|
| 2026.04.09 | ₩1,090,884 | ₩1,141,511 | ₩1,074,756 | ₩1,136,931 | +4.22% | 1723.4만 |
|---|
| 2026.04.08 | ₩1,046,718 | ₩1,078,745 | ₩1,012,259 | ₩1,042,580 | -0.40% | 1689.9만 |
|---|
| 2026.04.07 | ₩955,531 | ₩985,312 | ₩918,120 | ₩948,989 | -0.68% | 1440.7만 |
|---|
| 2026.04.06 | ₩961,726 | ₩982,634 | ₩949,256 | ₩967,454 | +0.60% | 1277.4만 |
|---|
| 2026.04.02 | ₩857,254 | ₩944,330 | ₩855,799 | ₩936,693 | +9.27% | 1744.4만 |
|---|
| 2026.04.01 | ₩870,872 | ₩949,056 | ₩861,273 | ₩924,864 | +6.20% | 2232.3만 |
|---|
| 2026.03.31 | ₩785,052 | ₩849,551 | ₩772,249 | ₩848,242 | +8.05% | 2068.5만 |
|---|
| 2026.03.30 | ₩857,294 | ₩869,150 | ₩745,764 | ₩764,345 | -10.84% | 2050.1만 |
|---|
| 2026.03.27 | ₩800,726 | ₩852,488 | ₩800,219 | ₩822,195 | +2.68% | 1668.4만 |
|---|
| 2026.03.26 | ₩873,155 | ₩880,712 | ₩803,770 | ₩805,292 | -7.77% | 1902.4만 |
|---|
| 2026.03.25 | ₩869,150 | ₩917,507 | ₩851,794 | ₩905,011 | +4.13% | 2061.9만 |
|---|
| 2026.03.24 | ₩926,146 | ₩949,657 | ₩908,122 | ₩937,881 | +1.27% | 1453.6만 |
|---|
| 2026.03.23 | ₩955,932 | ₩999,696 | ₩906,319 | ₩937,894 | -1.89% | 2292.5만 |
|---|
| 2026.03.20 | ₩1,031,632 | ₩1,038,174 | ₩932,367 | ₩947,534 | -8.15% | 2350.9만 |
|---|
| 2026.03.19 | ₩944,116 | ₩1,036,038 | ₩923,889 | ₩1,030,817 | +9.18% | 2126.6만 |
|---|
| 2026.03.18 | ₩974,643 | ₩1,016,705 | ₩955,264 | ₩1,006,252 | +3.24% | 2066.3만 |
|---|
| 2026.03.17 | ₩955,932 | ₩963,101 | ₩928,055 | ₩961,499 | +0.58% | 1478.2만 |
|---|
| 2026.03.16 | ₩917,908 | ₩961,272 | ₩917,788 | ₩939,416 | +2.34% | 1940.6만 |
|---|
| 2026.03.13 | ₩842,114 | ₩896,747 | ₩831,847 | ₩883,329 | +4.89% | 1880.7만 |
|---|
| 2026.03.12 | ₩863,810 | ₩870,472 | ₩817,362 | ₩826,187 | -4.36% | 1728.4만 |
|---|
| 2026.03.11 | ₩835,706 | ₩875,398 | ₩826,160 | ₩875,065 | +4.71% | 1581.6만 |
|---|
| 2026.03.10 | ₩800,032 | ₩849,898 | ₩795,132 | ₩826,280 | +3.28% | 1813.3만 |
|---|
| 2026.03.09 | ₩690,247 | ₩787,055 | ₩690,247 | ₩786,013 | +13.87% | 2120.6만 |
|---|
| 2026.03.06 | ₩731,969 | ₩762,209 | ₩703,104 | ₩704,038 | -3.82% | 1610.9만 |
|---|
| 2026.03.05 | ₩793,563 | ₩805,773 | ₩746,454 | ₩755,119 | -4.84% | 1543.4만 |
|---|
| 2026.03.04 | ₩783,490 | ₩811,047 | ₩769,418 | ₩799,805 | +2.08% | 1561.4만 |
|---|
| 2026.03.03 | ₩776,548 | ₩791,928 | ₩743,771 | ₩754,879 | -2.79% | 2053.4만 |
|---|
| 2026.03.02 | ₩825,953 | ₩866,213 | ₩797,856 | ₩826,534 | +0.07% | 1752만 |
|---|
| 2026.02.27 | ₩837,215 | ₩882,768 | ₩829,458 | ₩848,269 | +1.32% | 1820.8만 |
|---|
| 2026.02.26 | ₩862,127 | ₩880,979 | ₩810,406 | ₩870,352 | +0.95% | 2367.3만 |
|---|
| 2026.02.25 | ₩860,205 | ₩882,768 | ₩833,676 | ₩844,291 | -1.85% | 1856.2만 |
|---|
| 2026.02.24 | ₩911,206 | ₩913,329 | ₩818,309 | ₩852,488 | -6.44% | 3040.8만 |
|---|
| 2026.02.23 | ₩880,619 | ₩923,275 | ₩860,312 | ₩889,831 | +1.05% | 1856.9만 |
|---|
| 2026.02.20 | ₩822,422 | ₩868,202 | ₩821,954 | ₩867,775 | +5.51% | 1700.1만 |
|---|
| 2026.02.19 | ₩797,495 | ₩847,094 | ₩787,842 | ₩829,217 | +3.98% | 1960.2만 |
|---|
| 2026.02.18 | ₩777,682 | ₩823,730 | ₩767,015 | ₩801,594 | +3.07% | 2509.8만 |
|---|
| 2026.02.17 | ₩817,081 | ₩839,311 | ₩786,300 | ₩788,497 | -3.50% | 1914.3만 |
|---|
| 2026.02.13 | ₩815,112 | ₩883,169 | ₩782,863 | ₩836,520 | +2.63% | 2364만 |
|---|
| 2026.02.12 | ₩855,198 | ₩891,847 | ₩821,914 | ₩841,500 | -1.60% | 2332.1만 |
|---|
| 2026.02.11 | ₩772,355 | ₩818,149 | ₩767,683 | ₩800,179 | +3.60% | 2047.3만 |
|---|
| 2026.02.10 | ₩766,187 | ₩777,402 | ₩721,141 | ₩723,144 | -5.62% | 1590.4만 |
|---|
| 2026.02.09 | ₩790,599 | ₩806,374 | ₩736,321 | ₩778,897 | -1.48% | 1529.1만 |
|---|
| 2026.02.06 | ₩820,419 | ₩821,567 | ₩768,350 | ₩798,323 | -2.69% | 2132.7만 |
|---|
| 2026.02.05 | ₩752,663 | ₩826,974 | ₩750,460 | ₩769,285 | +2.21% | 2772.6만 |
|---|
| 2026.02.04 | ₩873,155 | ₩884,891 | ₩777,028 | ₩780,433 | -10.62% | 2900.8만 |
|---|
| 2026.02.03 | ₩926,640 | ₩967,947 | ₩862,742 | ₩928,575 | +0.21% | 3121.3만 |
|---|
| 2026.02.02 | ₩786,120 | ₩899,857 | ₩779,832 | ₩888,162 | +12.98% | 2876.6만 |
|---|
| 2026.01.30 | ₩869,457 | ₩903,449 | ₩711,608 | ₩769,351 | -11.51% | 4093.2만 |
|---|
| 2026.01.29 | ₩715,413 | ₩729,966 | ₩677,216 | ₩720,019 | +0.64% | 2301만 |
|---|
| 2026.01.28 | ₩667,684 | ₩709,556 | ₩666,415 | ₩704,439 | +5.50% | 1648.6만 |
|---|
| 2026.01.27 | ₩642,190 | ₩671,555 | ₩629,032 | ₩642,757 | +0.09% | 1401.6만 |
|---|
| 2026.01.26 | ₩636,155 | ₩660,474 | ₩606,576 | ₩628,565 | -1.19% | 1343.5만 |
|---|
| 2026.01.23 | ₩672,143 | ₩675,961 | ₩618,165 | ₩632,610 | -5.88% | 2106.1만 |
|---|
| 2026.01.22 | ₩669,272 | ₩680,232 | ₩624,239 | ₩672,143 | +0.43% | 2060.8만 |
|---|
| 2026.01.21 | ₩618,218 | ₩670,153 | ₩598,832 | ₩669,272 | +8.26% | 2136.5만 |
|---|
| 2026.01.20 | ₩550,282 | ₩610,635 | ₩550,282 | ₩604,961 | +9.94% | 1787.2만 |
|---|
| 2026.01.16 | ₩568,205 | ₩576,790 | ₩533,639 | ₩552,224 | -2.81% | 1570.3만 |
|---|
| 2026.01.15 | ₩532,478 | ₩565,215 | ₩532,191 | ₩546,376 | +2.61% | 1414.7만 |
|---|
| 2026.01.14 | ₩520,689 | ₩535,642 | ₩503,333 | ₩517,765 | -0.56% | 1086.3만 |
|---|
| 2026.01.13 | ₩524,961 | ₩531,370 | ₩506,550 | ₩520,435 | -0.86% | 1081.9만 |
|---|
| 2026.01.12 | ₩499,287 | ₩527,578 | ₩499,287 | ₩519,714 | +4.09% | 1460.4만 |
|---|
| 2026.01.09 | ₩456,070 | ₩512,678 | ₩446,644 | ₩503,880 | +10.48% | 1935.3만 |
|---|
| 2026.01.08 | ₩481,611 | ₩481,938 | ₩414,922 | ₩446,644 | -7.26% | 2140.4만 |
|---|
| 2026.01.07 | ₩455,109 | ₩473,874 | ₩442,225 | ₩472,038 | +3.72% | 1488.6만 |
|---|
| 2026.01.06 | ₩385,503 | ₩469,955 | ₩385,176 | ₩466,791 | +21.09% | 2425만 |
|---|
| 2026.01.05 | ₩379,462 | ₩380,504 | ₩355,577 | ₩365,924 | -3.57% | 981.3만 |
|---|
| 2026.01.02 | ₩326,232 | ₩368,221 | ₩325,764 | ₩367,473 | +12.64% | 1110.4만 |
|---|
| 2025.12.31 | ₩322,313 | ₩322,961 | ₩314,069 | ₩316,926 | -1.67% | 418만 |
|---|
| 2025.12.30 | ₩328,261 | ₩330,411 | ₩315,778 | ₩320,718 | -2.30% | 661.7만 |
|---|
| 2025.12.29 | ₩322,500 | ₩333,775 | ₩315,097 | ₩326,098 | +1.12% | 570.6만 |
|---|
| 2025.12.26 | ₩346,585 | ₩349,129 | ₩327,233 | ₩333,842 | -3.68% | 555.4만 |
|---|
| 2025.12.24 | ₩326,966 | ₩348,955 | ₩326,432 | ₩333,882 | +2.12% | 564.3만 |
|---|
| 2025.12.23 | ₩318,315 | ₩327,767 | ₩312,413 | ₩326,966 | +2.72% | 530.6만 |
|---|
| 2025.12.22 | ₩333,301 | ₩336,445 | ₩302,534 | ₩321,826 | -3.44% | 866.3만 |
|---|
| 2025.12.19 | ₩296,779 | ₩325,377 | ₩295,057 | ₩317,233 | +6.89% | 1092.5만 |
|---|
| 2025.12.18 | ₩297,373 | ₩308,408 | ₩285,711 | ₩293,001 | -1.47% | 992.4만 |
|---|
| 2025.12.17 | ₩288,368 | ₩296,379 | ₩274,390 | ₩276,139 | -4.24% | 823.2만 |
|---|
| 2025.12.16 | ₩268,529 | ₩281,039 | ₩266,352 | ₩279,450 | +4.07% | 663.8만 |
|---|
| 2025.12.15 | ₩286,306 | ₩289,717 | ₩267,477 | ₩269,517 | -5.86% | 626.5만 |
|---|
| 2025.12.12 | ₩309,890 | ₩315,084 | ₩273,428 | ₩275,271 | -11.17% | 1208.3만 |
|---|
| 2025.12.11 | ₩307,073 | ₩326,018 | ₩290,611 | ₩322,574 | +5.05% | 762.3만 |
|---|
| 2025.12.10 | ₩291,052 | ₩312,640 | ₩287,314 | ₩310,891 | +6.82% | 609만 |
|---|
| 2025.12.09 | ₩296,753 | ₩299,503 | ₩285,044 | ₩293,001 | -1.26% | 629.9만 |
|---|
| 2025.12.08 | ₩314,630 | ₩318,902 | ₩287,848 | ₩301,025 | -4.32% | 871만 |
|---|
| 2025.12.05 | ₩283,575 | ₩306,339 | ₩282,040 | ₩305,030 | +7.57% | 845.1만 |
|---|
| 2025.12.04 | ₩256,773 | ₩287,033 | ₩253,242 | ₩284,790 | +10.91% | 1216.7만 |
|---|
| 2025.12.03 | ₩262,608 | ₩265,925 | ₩250,598 | ₩259,517 | -1.18% | 986.8만 |
|---|
| 2025.12.02 | ₩282,707 | ₩289,717 | ₩257,407 | ₩274,163 | -3.02% | 1109.6만 |
|---|
| 2025.12.01 | ₩282,828 | ₩287,447 | ₩274,016 | ₩280,598 | -0.79% | 1028.1만 |
|---|
| 2025.11.28 | ₩300,731 | ₩317,447 | ₩282,681 | ₩298,101 | -0.87% | 1336.8만 |
|---|
| 2025.11.26 | ₩301,733 | ₩304,403 | ₩274,230 | ₩287,100 | -4.85% | 4300.1만 |
|---|
| 2025.11.25 | ₩304,937 | ₩305,830 | ₩279,036 | ₩294,390 | -3.46% | 1468.1만 |
|---|
| 2025.11.24 | ₩275,097 | ₩304,643 | ₩273,869 | ₩303,014 | +10.15% | 1379.9만 |
|---|
| 2025.11.21 | ₩274,189 | ₩274,363 | ₩244,323 | ₩267,380 | -2.48% | 2006.1만 |
|---|
| 2025.11.20 | ₩336,672 | ₩339,916 | ₩257,167 | ₩261,626 | -22.29% | 2659.1만 |
|---|
| 2025.11.19 | ₩335,257 | ₩343,094 | ₩312,126 | ₩328,381 | -2.05% | 1200.6만 |
|---|
| 2025.11.18 | ₩343,321 | ₩347,970 | ₩305,885 | ₩327,006 | -4.75% | 1643.4만 |
|---|
| 2025.11.17 | ₩338,314 | ₩377,566 | ₩337,780 | ₩354,976 | +4.93% | 1421.2만 |
|---|
| 2025.11.14 | ₩315,084 | ₩361,130 | ₩313,815 | ₩339,329 | +7.69% | 1946.4만 |
|---|
| 2025.11.13 | ₩357,807 | ₩362,934 | ₩312,587 | ₩325,190 | -9.12% | 2327.5만 |
|---|
| 2025.11.12 | ₩362,586 | ₩380,183 | ₩356,538 | ₩377,967 | +4.24% | 1373만 |
|---|
| 2025.11.11 | ₩350,183 | ₩368,314 | ₩341,612 | ₩362,586 | +3.54% | 1218.1만 |
|---|
| 2025.11.10 | ₩329,770 | ₩361,692 | ₩329,770 | ₩357,740 | +8.48% | 1527.6만 |
|---|
| 2025.11.07 | ₩278,262 | ₩320,424 | ₩271,559 | ₩319,730 | +14.90% | 2055.2만 |
|---|
| 2025.11.06 | ₩283,041 | ₩302,400 | ₩273,936 | ₩277,287 | -2.03% | 1040.3만 |
|---|
| 2025.11.05 | ₩269,530 | ₩292,307 | ₩269,517 | ₩289,049 | +7.24% | 1033.6만 |
|---|
| 2025.11.04 | ₩251,179 | ₩270,999 | ₩246,993 | ₩259,770 | +3.42% | 980.1만 |
|---|
| 2025.11.03 | ₩281,506 | ₩284,910 | ₩252,467 | ₩276,379 | -1.82% | 1062.6만 |
|---|
| 2025.10.31 | ₩271,693 | ₩280,064 | ₩253,108 | ₩266,125 | -2.05% | 692.1만 |
|---|
| 2025.10.30 | ₩256,366 | ₩273,589 | ₩255,124 | ₩261,439 | +1.98% | 734.2만 |
|---|
| 2025.10.29 | ₩249,223 | ₩274,550 | ₩242,334 | ₩272,841 | +9.48% | 936.5만 |
|---|
| 2025.10.28 | ₩234,297 | ₩238,743 | ₩219,704 | ₩234,350 | +0.02% | 914.1만 |
|---|
| 2025.10.27 | ₩255,672 | ₩256,139 | ₩231,934 | ₩235,632 | -7.84% | 1123.6만 |
|---|
| 2025.10.24 | ₩232,841 | ₩250,144 | ₩231,640 | ₩248,542 | +6.74% | 1065.3만 |
|---|
| 2025.10.23 | ₩196,253 | ₩224,230 | ₩194,925 | ₩223,028 | +13.64% | 901.1만 |
|---|
| 2025.10.22 | ₩199,063 | ₩210,145 | ₩193,349 | ₩196,193 | -1.44% | 751.7만 |
|---|
| 2025.10.21 | ₩194,658 | ₩200,479 | ₩190,599 | ₩199,317 | +2.39% | 417.8만 |
|---|
| 2025.10.20 | ₩194,898 | ₩203,776 | ₩194,257 | ₩197,648 | +1.41% | 662.6만 |
|---|
| 2025.10.17 | ₩185,873 | ₩201,360 | ₩181,961 | ₩187,128 | +0.68% | 828만 |
|---|
| 2025.10.16 | ₩194,925 | ₩199,050 | ₩189,184 | ₩192,615 | -1.18% | 629만 |
|---|
| 2025.10.15 | ₩179,905 | ₩192,989 | ₩174,231 | ₩192,655 | +7.09% | 897.1만 |
|---|
| 2025.10.14 | ₩165,005 | ₩174,204 | ₩161,494 | ₩169,945 | +2.99% | 707.9만 |
|---|
| 2025.10.13 | ₩173,216 | ₩181,453 | ₩165,616 | ₩179,718 | +3.75% | 829.7만 |
|---|
| 2025.10.10 | ₩175,512 | ₩176,233 | ₩155,099 | ₩156,087 | -11.07% | 786만 |
|---|
| 2025.10.09 | ₩169,558 | ₩175,706 | ₩168,383 | ₩173,136 | +2.11% | 356.2만 |
|---|
| 2025.10.08 | ₩162,215 | ₩176,607 | ₩160,479 | ₩176,073 | +8.54% | 717.3만 |
|---|
| 2025.10.07 | ₩167,155 | ₩167,155 | ₩154,444 | ₩161,480 | -3.39% | 659.5만 |
|---|
| 2025.10.06 | ₩178,369 | ₩179,958 | ₩159,264 | ₩161,774 | -9.30% | 996.4만 |
|---|
| 2025.10.03 | ₩171,280 | ₩182,975 | ₩169,157 | ₩171,440 | +0.09% | 1019.4만 |
|---|
| 2025.10.02 | ₩171,814 | ₩176,620 | ₩164,564 | ₩165,739 | -3.54% | 945.3만 |
|---|
| 2025.10.01 | ₩150,946 | ₩165,352 | ₩149,531 | ₩161,707 | +7.13% | 1223.7만 |
|---|
| 2025.09.30 | ₩152,335 | ₩161,200 | ₩149,678 | ₩149,798 | -1.67% | 1141.5만 |
|---|
| 2025.09.29 | ₩139,184 | ₩152,201 | ₩137,980 | ₩151,534 | +8.87% | 1243.5만 |
|---|
| 2025.09.26 | ₩128,170 | ₩133,037 | ₩126,020 | ₩129,665 | +1.17% | 641.8만 |
|---|
| 2025.09.25 | ₩128,523 | ₩134,111 | ₩124,879 | ₩125,887 | -2.05% | 1056.9만 |
|---|
| 2025.09.24 | ₩138,256 | ₩143,817 | ₩129,012 | ₩133,283 | -3.60% | 1240.9만 |
|---|
| 2025.09.23 | ₩140,186 | ₩147,141 | ₩139,785 | ₩142,055 | +1.33% | 783.5만 |
|---|
| 2025.09.22 | ₩141,200 | ₩145,259 | ₩135,633 | ₩137,408 | -2.69% | 769.2만 |
|---|
| 2025.09.19 | ₩130,840 | ₩137,502 | ₩129,118 | ₩136,461 | +4.30% | 646만 |
|---|
| 2025.09.18 | ₩129,905 | ₩137,422 | ₩129,315 | ₩132,001 | +1.61% | 944.2만 |
|---|
| 2025.09.17 | ₩121,194 | ₩126,581 | ₩120,453 | ₩125,459 | +3.52% | 703.1만 |
|---|
| 2025.09.16 | ₩120,573 | ₩124,338 | ₩119,572 | ₩122,228 | +1.37% | 629.2만 |
|---|
| 2025.09.15 | ₩113,884 | ₩122,903 | ₩113,644 | ₩120,279 | +5.62% | 898.1만 |
|---|
| 2025.09.12 | ₩113,897 | ₩116,100 | ₩109,852 | ₩114,992 | +0.96% | 564.2만 |
|---|
| 2025.09.11 | ₩109,879 | ₩114,672 | ₩108,650 | ₩112,549 | +2.43% | 1016.7만 |
|---|
| 2025.09.10 | ₩96,688 | ₩99,452 | ₩96,167 | ₩98,691 | +2.07% | 405.3만 |
|---|
| 2025.09.09 | ₩93,804 | ₩95,326 | ₩92,883 | ₩94,138 | +0.36% | 336.4만 |
|---|
| 2025.09.08 | ₩91,655 | ₩94,792 | ₩90,600 | ₩94,118 | +2.69% | 586.9만 |
|---|
| 2025.09.05 | ₩87,476 | ₩91,681 | ₩85,099 | ₩91,521 | +4.62% | 905만 |
|---|
| 2025.09.04 | ₩74,325 | ₩83,644 | ₩74,165 | ₩83,444 | +12.27% | 1018.9만 |
|---|
| 2025.09.03 | ₩69,318 | ₩71,061 | ₩67,623 | ₩70,774 | +2.10% | 169만 |
|---|
| 2025.09.02 | ₩68,103 | ₩69,025 | ₩66,848 | ₩68,184 | +0.12% | 202.3만 |
|---|
| 2025.08.29 | ₩68,290 | ₩70,680 | ₩67,850 | ₩70,053 | +2.58% | 422.8만 |
|---|
| 2025.08.28 | ₩64,832 | ₩68,397 | ₩64,832 | ₩67,917 | +4.76% | 291.9만 |
|---|