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 | ₩2,185,199 | ₩2,191,380 | ₩2,108,084 | ₩2,116,285 | -3.15% | 557.7만 |
| 2026.10.07 | — | — | — | ₩2,229,590 | — | — |
| 2026.10.06 | ₩2,274,396 | ₩2,296,471 | ₩2,207,502 | ₩2,221,496 | -2.33% | 651.4만 |
| 2026.10.05 | ₩2,307,843 | ₩2,332,246 | ₩2,248,976 | ₩2,279,962 | -1.21% | 650.3만 |
| 2026.10.02 | ₩2,372,222 | ₩2,373,707 | ₩2,292,417 | ₩2,301,140 | -3.00% | 819.2만 |
| 2026.10.01 | ₩2,321,570 | ₩2,410,860 | ₩2,285,099 | ₩2,391,715 | +3.02% | 919.1만 |
| 2026.09.30 | ₩2,314,238 | ₩2,349,317 | ₩2,302,103 | ₩2,327,764 | +0.58% | 600.4만 |
| 2026.09.29 | ₩2,333,356 | ₩2,340,996 | ₩2,265,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,314,211 |
| -0.82% |
| 596.3만 |
| 2026.09.28 | ₩2,323,416 | ₩2,357,345 | ₩2,219,570 | ₩2,291,641 | -1.37% | 666.2만 |
|---|
| 2026.09.25 | ₩2,397,401 | ₩2,428,252 | ₩2,331,376 | ₩2,378,483 | -0.79% | 734.2만 |
|---|
| 2026.09.24 | ₩2,388,745 | ₩2,412,184 | ₩2,309,703 | ₩2,346,133 | -1.78% | 818.7만 |
|---|
| 2026.09.23 | — | — | — | ₩2,430,353 | — | — |
|---|
| 2026.09.22 | ₩2,352,729 | ₩2,554,655 | ₩2,352,180 | ₩2,477,352 | +5.30% | 745.5만 |
|---|
| 2026.09.21 | ₩2,442,969 | ₩2,454,327 | ₩2,323,911 | ₩2,363,552 | -3.25% | 1038.1만 |
|---|
| 2026.09.18 | ₩2,174,323 | ₩2,404,170 | ₩2,162,014 | ₩2,397,240 | +10.25% | 1769.4만 |
|---|
| 2026.09.17 | — | — | — | ₩2,159,860 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩2,033,537 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩2,076,376 | — | — |
|---|
| 2026.08.27 | ₩2,072,938 | ₩2,084,270 | ₩1,947,953 | ₩1,986,685 | -4.16% | 879.9만 |
|---|
| 2026.08.26 | ₩1,947,378 | ₩2,022,567 | ₩1,939,993 | ₩2,005,977 | +3.01% | 896.9만 |
|---|
| 2026.08.25 | ₩2,051,893 | ₩2,093,763 | ₩1,962,683 | ₩1,981,093 | -3.45% | 903.2만 |
|---|
| 2026.08.24 | ₩1,998,913 | ₩2,029,564 | ₩1,895,187 | ₩1,997,615 | -0.06% | 1403.2만 |
|---|
| 2026.08.21 | ₩2,147,037 | ₩2,159,419 | ₩2,100,485 | ₩2,135,363 | -0.54% | 757.7만 |
|---|
| 2026.08.20 | ₩2,099,134 | ₩2,182,617 | ₩2,079,066 | ₩2,141,437 | +2.02% | 1146만 |
|---|
| 2026.08.19 | ₩2,250,856 | ₩2,273,058 | ₩2,063,011 | ₩2,098,960 | -6.75% | 1628만 |
|---|
| 2026.08.18 | ₩2,244,347 | ₩2,307,830 | ₩2,140,876 | ₩2,175,099 | -3.09% | 1865.1만 |
|---|
| 2026.08.17 | ₩2,275,393 | ₩2,445,631 | ₩2,271,720 | ₩2,390,591 | +5.06% | 1803.8만 |
|---|
| 2026.08.14 | ₩2,203,395 | ₩2,230,500 | ₩2,093,782 | ₩2,195,608 | -0.35% | 2100만 |
|---|
| 2026.08.13 | ₩1,792,532 | ₩2,115,028 | ₩1,781,494 | ₩2,044,428 | +14.05% | 2209.4만 |
|---|
| 2026.08.12 | ₩1,817,135 | ₩1,858,690 | ₩1,750,657 | ₩1,798,499 | -1.03% | 1205.5만 |
|---|
| 2026.08.11 | ₩1,686,478 | ₩1,721,905 | ₩1,661,727 | ₩1,700,512 | +0.83% | 941.3만 |
|---|
| 2026.08.10 | ₩1,610,018 | ₩1,710,821 | ₩1,597,442 | ₩1,656,188 | +2.87% | 1087.1만 |
|---|
| 2026.08.07 | ₩1,751,686 | ₩1,751,994 | ₩1,584,545 | ₩1,621,791 | -7.42% | 1395.4만 |
|---|
| 2026.08.06 | ₩1,569,681 | ₩1,771,353 | ₩1,556,075 | ₩1,683,829 | +7.27% | 1916.2만 |
|---|
| 2026.08.05 | ₩1,871,386 | ₩1,928,899 | ₩1,799,449 | ₩1,806,807 | -3.45% | 1637만 |
|---|
| 2026.08.04 | ₩1,817,122 | ₩1,935,408 | ₩1,792,759 | ₩1,909,984 | +5.11% | 1468.5만 |
|---|
| 2026.08.03 | ₩1,551,727 | ₩1,761,252 | ₩1,500,118 | ₩1,723,230 | +11.05% | 1475.9만 |
|---|
| 2026.07.31 | ₩1,851,205 | ₩1,879,708 | ₩1,588,411 | ₩1,625,297 | -12.20% | 2117.7만 |
|---|
| 2026.07.30 | ₩1,518,507 | ₩1,719,818 | ₩1,503,777 | ₩1,712,433 | +12.77% | 2439.9만 |
|---|
| 2026.07.29 | ₩1,497,527 | ₩1,504,847 | ₩1,335,458 | ₩1,359,139 | -9.24% | 2449.1만 |
|---|
| 2026.07.28 | ₩1,570,136 | ₩1,589,401 | ₩1,405,737 | ₩1,466,450 | -6.60% | 2662.7만 |
|---|
| 2026.07.27 | ₩1,957,305 | ₩1,957,305 | ₩1,634,903 | ₩1,710,118 | -12.63% | 2127.6만 |
|---|
| 2026.07.24 | ₩2,075,273 | ₩2,104,606 | ₩1,888,418 | ₩1,921,945 | -7.39% | 1408.1만 |
|---|
| 2026.07.23 | ₩2,097,261 | ₩2,269,539 | ₩2,085,233 | ₩2,154,428 | +2.73% | 1275.7만 |
|---|
| 2026.07.22 | ₩2,041,605 | ₩2,178,604 | ₩2,028,239 | ₩2,139,631 | +4.80% | 1053.9만 |
|---|
| 2026.07.21 | ₩2,022,433 | ₩2,134,774 | ₩1,992,966 | ₩2,126,427 | +5.14% | 1429.6만 |
|---|
| 2026.07.20 | ₩1,884,779 | ₩1,946,602 | ₩1,840,401 | ₩1,860,924 | -1.27% | 1257.2만 |
|---|
| 2026.07.17 | ₩1,826,480 | ₩2,008,425 | ₩1,772,731 | ₩1,812,587 | -0.76% | 1981.1만 |
|---|
| 2026.07.16 | ₩2,043,598 | ₩2,075,893 | ₩1,859,707 | ₩1,887,856 | -7.62% | 1745만 |
|---|
| 2026.07.15 | ₩2,297,528 | ₩2,313,863 | ₩1,978,056 | ₩2,160,676 | -5.96% | 1908.3만 |
|---|
| 2026.07.14 | ₩2,417,549 | ₩2,424,961 | ₩2,289,741 | ₩2,351,752 | -2.72% | 963.1만 |
|---|
| 2026.07.13 | ₩2,398,632 | ₩2,408,184 | ₩2,202,378 | ₩2,239,571 | -6.63% | 1390.1만 |
|---|
| 2026.07.10 | ₩2,380,067 | ₩2,604,632 | ₩2,372,061 | ₩2,563,271 | +7.70% | 1102.3만 |
|---|
| 2026.07.09 | ₩2,455,830 | ₩2,612,331 | ₩2,409,522 | ₩2,486,142 | +1.23% | 1335.9만 |
|---|
| 2026.07.08 | ₩2,129,637 | ₩2,320,807 | ₩2,127,229 | ₩2,310,760 | +8.50% | 1204.9만 |
|---|
| 2026.07.07 | ₩2,166,402 | ₩2,192,625 | ₩1,986,779 | ₩2,164,288 | -0.10% | 1453.1만 |
|---|
| 2026.07.06 | ₩2,446,554 | ₩2,458,716 | ₩2,292,056 | ₩2,333,838 | -4.61% | 916.4만 |
|---|
| 2026.07.02 | ₩2,734,359 | ₩2,746,052 | ₩2,265,031 | ₩2,334,601 | -14.62% | 1725.9만 |
|---|
| 2026.07.01 | ₩2,789,707 | ₩2,849,658 | ₩2,678,503 | ₩2,718,866 | -2.54% | 1105.7만 |
|---|
| 2026.06.30 | ₩2,822,566 | ₩3,051,437 | ₩2,769,412 | ₩3,041,978 | +7.77% | 1145.4만 |
|---|
| 2026.06.29 | ₩2,797,119 | ₩2,797,119 | ₩2,535,283 | ₩2,743,176 | -1.93% | 1125.1만 |
|---|
| 2026.06.26 | ₩2,903,193 | ₩3,018,405 | ₩2,760,099 | ₩2,797,119 | -3.65% | 1686.7만 |
|---|
| 2026.06.25 | ₩2,994,583 | ₩3,141,341 | ₩2,798,952 | ₩3,123,950 | +4.32% | 1503만 |
|---|
| 2026.06.24 | ₩2,659,077 | ₩2,704,524 | ₩2,489,808 | ₩2,561,318 | -3.68% | 1042.1만 |
|---|
| 2026.06.23 | ₩2,686,062 | ₩2,756,033 | ₩2,608,812 | ₩2,627,061 | -2.20% | 1286.8만 |
|---|
| 2026.06.22 | ₩3,068,180 | ₩3,149,891 | ₩3,011,949 | ₩3,041,978 | -0.85% | 997.8만 |
|---|
| 2026.06.18 | ₩2,735,623 | ₩2,932,218 | ₩2,714,559 | ₩2,922,933 | +6.85% | 1217.8만 |
|---|
| 2026.06.17 | ₩2,775,553 | ₩2,775,553 | ₩2,592,811 | ₩2,620,639 | -5.58% | 918.3만 |
|---|
| 2026.06.16 | ₩2,855,303 | ₩2,899,628 | ₩2,649,243 | ₩2,664,455 | -6.68% | 958.9만 |
|---|
| 2026.06.15 | ₩2,811,047 | ₩2,836,172 | ₩2,704,003 | ₩2,820,064 | +0.32% | 915.6만 |
|---|
| 2026.06.12 | ₩2,529,904 | ₩2,704,725 | ₩2,495,293 | ₩2,649,136 | +4.71% | 1192.6만 |
|---|
| 2026.06.11 | ₩2,237,283 | ₩2,535,283 | ₩2,227,570 | ₩2,517,235 | +12.51% | 1375.9만 |
|---|
| 2026.06.10 | ₩2,173,226 | ₩2,360,890 | ₩2,127,229 | ₩2,198,445 | +1.16% | 1036.2만 |
|---|
| 2026.06.09 | ₩2,275,065 | ₩2,412,198 | ₩2,054,984 | ₩2,202,873 | -3.17% | 1622.2만 |
|---|
| 2026.06.08 | ₩2,186,096 | ₩2,267,691 | ₩2,143,284 | ₩2,196,799 | +0.49% | 818.9만 |
|---|
| 2026.06.05 | ₩2,246,140 | ₩2,250,314 | ₩2,026,032 | ₩2,086,183 | -7.12% | 1328.9만 |
|---|
| 2026.06.04 | ₩2,329,664 | ₩2,442,835 | ₩2,307,950 | ₩2,354,241 | +1.05% | 1051.9만 |
|---|
| 2026.06.03 | ₩2,322,560 | ₩2,489,795 | ₩2,286,276 | ₩2,450,327 | +5.50% | 1188.5만 |
|---|
| 2026.06.02 | ₩2,341,370 | ₩2,371,259 | ₩2,286,169 | ₩2,296,284 | -1.93% | 709.3만 |
|---|
| 2026.06.01 | ₩2,316,071 | ₩2,413,536 | ₩2,255,880 | ₩2,356,582 | +1.75% | 968.2만 |
|---|
| 2026.05.29 | ₩2,250,314 | ₩2,286,203 | ₩2,195,568 | ₩2,267,680 | +0.77% | 875.1만 |
|---|
| 2026.05.28 | ₩2,135,671 | ₩2,271,667 | ₩2,087,334 | ₩2,196,317 | +2.84% | 1000.4만 |
|---|
| 2026.05.27 | ₩2,202,137 | ₩2,219,235 | ₩2,044,655 | ₩2,127,149 | -3.41% | 1039.4만 |
|---|
| 2026.05.26 | ₩2,053,927 | ₩2,196,451 | ₩2,033,578 | ₩2,126,627 | +3.54% | 1292만 |
|---|
| 2026.05.22 | ₩2,034,534 | ₩2,044,281 | ₩1,971,393 | ₩1,978,310 | -2.76% | 965.7만 |
|---|
| 2026.05.21 | ₩1,842,890 | ₩2,068,483 | ₩1,842,890 | ₩2,063,332 | +11.96% | 1374.6만 |
|---|
| 2026.05.20 | ₩1,923,845 | ₩1,931,899 | ₩1,828,855 | ₩1,863,078 | -3.16% | 914.1만 |
|---|
| 2026.05.19 | ₩1,725,531 | ₩1,863,480 | ₩1,709,958 | ₩1,850,676 | +7.25% | 1330.9만 |
|---|
| 2026.05.18 | ₩1,915,403 | ₩1,926,547 | ₩1,708,914 | ₩1,783,407 | -6.89% | 1390.4만 |
|---|
| 2026.05.15 | ₩1,767,339 | ₩1,908,323 | ₩1,760,316 | ₩1,883,213 | +6.56% | 1401.1만 |
|---|
| 2026.05.14 | ₩1,865,540 | ₩1,944,970 | ₩1,822,193 | ₩1,849,913 | -0.84% | 1121.4만 |
|---|
| 2026.05.13 | ₩2,023,523 | ₩2,024,975 | ₩1,879,534 | ₩1,936,220 | -4.31% | 1161.9만 |
|---|
| 2026.05.12 | ₩1,996,117 | ₩2,017,951 | ₩1,828,882 | ₩1,942,629 | -2.68% | 1713.9만 |
|---|
| 2026.05.11 | ₩2,122,212 | ₩2,140,608 | ₩2,026,179 | ₩2,070,450 | -2.44% | 1651.7만 |
|---|
| 2026.05.08 | ₩1,865,500 | ₩2,092,444 | ₩1,861,152 | ₩2,090,223 | +12.05% | 2056.8만 |
|---|
| 2026.05.07 | ₩1,845,498 | ₩1,874,356 | ₩1,729,309 | ₩1,792,706 | -2.86% | 1624.3만 |
|---|
| 2026.05.06 | ₩1,923,069 | ₩1,926,146 | ₩1,789,495 | ₩1,886,384 | -1.91% | 2111.4만 |
|---|
| 2026.05.05 | ₩1,724,541 | ₩1,898,291 | ₩1,720,688 | ₩1,881,487 | +9.10% | 2066.8만 |
|---|
| 2026.05.04 | ₩1,635,130 | ₩1,705,944 | ₩1,612,145 | ₩1,680,190 | +2.76% | 1785.3만 |
|---|
| 2026.05.01 | ₩1,416,842 | ₩1,591,060 | ₩1,402,098 | ₩1,588,064 | +12.08% | 2312.7만 |
|---|
| 2026.04.30 | ₩1,488,298 | ₩1,491,736 | ₩1,439,626 | ₩1,466,999 | -1.43% | 1508.8만 |
|---|
| 2026.04.29 | ₩1,432,334 | ₩1,475,682 | ₩1,418,153 | ₩1,423,785 | -0.60% | 1135만 |
|---|
| 2026.04.28 | ₩1,374,805 | ₩1,410,420 | ₩1,311,497 | ₩1,341,024 | -2.46% | 1411.9만 |
|---|
| 2026.04.27 | ₩1,364,163 | ₩1,432,415 | ₩1,349,760 | ₩1,431,799 | +4.96% | 1300.5만 |
|---|
| 2026.04.24 | ₩1,277,087 | ₩1,340,676 | ₩1,266,972 | ₩1,324,367 | +3.70% | 1164.3만 |
|---|
| 2026.04.23 | ₩1,269,039 | ₩1,309,624 | ₩1,239,024 | ₩1,247,479 | -1.70% | 1227.3만 |
|---|
| 2026.04.22 | ₩1,233,539 | ₩1,312,542 | ₩1,198,393 | ₩1,309,878 | +6.19% | 1549.7만 |
|---|
| 2026.04.21 | ₩1,241,352 | ₩1,255,975 | ₩1,203,022 | ₩1,208,761 | -2.63% | 1024.6만 |
|---|
| 2026.04.20 | ₩1,245,526 | ₩1,272,953 | ₩1,204,587 | ₩1,221,511 | -1.93% | 1130.4만 |
|---|
| 2026.04.17 | ₩1,231,973 | ₩1,244,897 | ₩1,185,362 | ₩1,232,174 | +0.02% | 2565.6만 |
|---|
| 2026.04.16 | ₩1,199,570 | ₩1,243,559 | ₩1,194,071 | ₩1,230,140 | +2.55% | 1385.2만 |
|---|
| 2026.04.15 | ₩1,244,048 | ₩1,254,918 | ₩1,169,213 | ₩1,193,014 | -4.10% | 1627만 |
|---|
| 2026.04.14 | ₩1,289,743 | ₩1,291,054 | ₩1,206,768 | ₩1,263,574 | -2.03% | 1982.2만 |
|---|
| 2026.04.13 | ₩1,160,056 | ₩1,275,548 | ₩1,159,875 | ₩1,274,331 | +9.85% | 2023.4만 |
|---|
| 2026.04.10 | ₩1,169,240 | ₩1,169,240 | ₩1,117,498 | ₩1,139,566 | -2.54% | 1334.4만 |
|---|
| 2026.04.09 | ₩1,093,155 | ₩1,143,887 | ₩1,076,993 | ₩1,139,298 | +4.22% | 1723.4만 |
|---|
| 2026.04.08 | ₩1,048,898 | ₩1,080,991 | ₩1,014,367 | ₩1,044,751 | -0.40% | 1689.9만 |
|---|
| 2026.04.07 | ₩957,521 | ₩987,363 | ₩920,032 | ₩950,965 | -0.68% | 1440.7만 |
|---|
| 2026.04.06 | ₩963,729 | ₩984,680 | ₩951,233 | ₩969,468 | +0.60% | 1277.4만 |
|---|
| 2026.04.02 | ₩859,039 | ₩946,296 | ₩857,581 | ₩938,643 | +9.27% | 1744.4만 |
|---|
| 2026.04.01 | ₩872,686 | ₩951,032 | ₩863,066 | ₩926,790 | +6.20% | 2232.3만 |
|---|
| 2026.03.31 | ₩786,687 | ₩851,320 | ₩773,857 | ₩850,009 | +8.05% | 2068.5만 |
|---|
| 2026.03.30 | ₩859,079 | ₩870,960 | ₩747,317 | ₩765,936 | -10.84% | 2050.1만 |
|---|
| 2026.03.27 | ₩802,394 | ₩854,263 | ₩801,885 | ₩823,907 | +2.68% | 1668.4만 |
|---|
| 2026.03.26 | ₩874,974 | ₩882,546 | ₩805,444 | ₩806,969 | -7.77% | 1902.4만 |
|---|
| 2026.03.25 | ₩870,960 | ₩919,418 | ₩853,567 | ₩906,895 | +4.13% | 2061.9만 |
|---|
| 2026.03.24 | ₩928,074 | ₩951,634 | ₩910,013 | ₩939,834 | +1.27% | 1453.6만 |
|---|
| 2026.03.23 | ₩957,922 | ₩1,001,778 | ₩908,206 | ₩939,847 | -1.89% | 2292.5만 |
|---|
| 2026.03.20 | ₩1,033,780 | ₩1,040,335 | ₩934,308 | ₩949,507 | -8.15% | 2350.9만 |
|---|
| 2026.03.19 | ₩946,082 | ₩1,038,195 | ₩925,813 | ₩1,032,964 | +9.18% | 2126.6만 |
|---|
| 2026.03.18 | ₩976,672 | ₩1,018,822 | ₩957,253 | ₩1,008,347 | +3.24% | 2066.3만 |
|---|
| 2026.03.17 | ₩957,922 | ₩965,106 | ₩929,987 | ₩963,501 | +0.58% | 1478.2만 |
|---|
| 2026.03.16 | ₩919,819 | ₩963,274 | ₩919,699 | ₩941,373 | +2.34% | 1940.6만 |
|---|
| 2026.03.13 | ₩843,868 | ₩898,614 | ₩833,580 | ₩885,168 | +4.89% | 1880.7만 |
|---|
| 2026.03.12 | ₩865,608 | ₩872,284 | ₩819,064 | ₩827,907 | -4.36% | 1728.4만 |
|---|
| 2026.03.11 | ₩837,446 | ₩877,221 | ₩827,880 | ₩876,887 | +4.71% | 1581.6만 |
|---|
| 2026.03.10 | ₩801,698 | ₩851,668 | ₩796,788 | ₩828,001 | +3.28% | 1813.3만 |
|---|
| 2026.03.09 | ₩691,684 | ₩788,694 | ₩691,684 | ₩787,650 | +13.87% | 2120.6만 |
|---|
| 2026.03.06 | ₩733,493 | ₩763,796 | ₩704,568 | ₩705,504 | -3.82% | 1610.9만 |
|---|
| 2026.03.05 | ₩795,216 | ₩807,451 | ₩748,009 | ₩756,692 | -4.84% | 1543.4만 |
|---|
| 2026.03.04 | ₩785,122 | ₩812,735 | ₩771,020 | ₩801,470 | +2.08% | 1561.4만 |
|---|
| 2026.03.03 | ₩778,165 | ₩793,577 | ₩745,320 | ₩756,451 | -2.79% | 2053.4만 |
|---|
| 2026.03.02 | ₩827,673 | ₩868,017 | ₩799,517 | ₩828,255 | +0.07% | 1752만 |
|---|
| 2026.02.27 | ₩838,958 | ₩884,606 | ₩831,185 | ₩850,035 | +1.32% | 1820.8만 |
|---|
| 2026.02.26 | ₩863,923 | ₩882,813 | ₩812,093 | ₩872,164 | +0.95% | 2367.3만 |
|---|
| 2026.02.25 | ₩861,996 | ₩884,606 | ₩835,412 | ₩846,049 | -1.85% | 1856.2만 |
|---|
| 2026.02.24 | ₩913,103 | ₩915,230 | ₩820,013 | ₩854,263 | -6.44% | 3040.8만 |
|---|
| 2026.02.23 | ₩882,452 | ₩925,198 | ₩862,103 | ₩891,684 | +1.05% | 1856.9만 |
|---|
| 2026.02.20 | ₩824,134 | ₩870,010 | ₩823,666 | ₩869,582 | +5.51% | 1700.1만 |
|---|
| 2026.02.19 | ₩799,156 | ₩848,858 | ₩789,483 | ₩830,944 | +3.98% | 1960.2만 |
|---|
| 2026.02.18 | ₩779,302 | ₩825,445 | ₩768,612 | ₩803,263 | +3.07% | 2509.8만 |
|---|
| 2026.02.17 | ₩818,783 | ₩841,058 | ₩787,938 | ₩790,139 | -3.50% | 1914.3만 |
|---|
| 2026.02.13 | ₩816,809 | ₩885,008 | ₩784,493 | ₩838,262 | +2.63% | 2364만 |
|---|
| 2026.02.12 | ₩856,979 | ₩893,704 | ₩823,626 | ₩843,252 | -1.60% | 2332.1만 |
|---|
| 2026.02.11 | ₩773,964 | ₩819,853 | ₩769,281 | ₩801,845 | +3.60% | 2047.3만 |
|---|
| 2026.02.10 | ₩767,783 | ₩779,021 | ₩722,643 | ₩724,649 | -5.62% | 1590.4만 |
|---|
| 2026.02.09 | ₩792,246 | ₩808,053 | ₩737,854 | ₩780,519 | -1.48% | 1529.1만 |
|---|
| 2026.02.06 | ₩822,127 | ₩823,278 | ₩769,950 | ₩799,985 | -2.69% | 2132.7만 |
|---|
| 2026.02.05 | ₩754,230 | ₩828,696 | ₩752,022 | ₩770,886 | +2.21% | 2772.6만 |
|---|
| 2026.02.04 | ₩874,974 | ₩886,733 | ₩778,646 | ₩782,058 | -10.62% | 2900.8만 |
|---|
| 2026.02.03 | ₩928,569 | ₩969,963 | ₩864,538 | ₩930,509 | +0.21% | 3121.3만 |
|---|
| 2026.02.02 | ₩787,757 | ₩901,731 | ₩781,456 | ₩890,011 | +12.98% | 2876.6만 |
|---|
| 2026.01.30 | ₩871,268 | ₩905,330 | ₩713,090 | ₩770,953 | -11.51% | 4093.2만 |
|---|
| 2026.01.29 | ₩716,903 | ₩731,486 | ₩678,626 | ₩721,519 | +0.64% | 2301만 |
|---|
| 2026.01.28 | ₩669,074 | ₩711,034 | ₩667,803 | ₩705,906 | +5.50% | 1648.6만 |
|---|
| 2026.01.27 | ₩643,527 | ₩672,954 | ₩630,342 | ₩644,096 | +0.09% | 1401.6만 |
|---|
| 2026.01.26 | ₩637,480 | ₩661,849 | ₩607,839 | ₩629,874 | -1.19% | 1343.5만 |
|---|
| 2026.01.23 | ₩673,542 | ₩677,369 | ₩619,452 | ₩633,928 | -5.88% | 2106.1만 |
|---|
| 2026.01.22 | ₩670,666 | ₩681,649 | ₩625,539 | ₩673,542 | +0.43% | 2060.8만 |
|---|
| 2026.01.21 | ₩619,505 | ₩671,549 | ₩600,079 | ₩670,666 | +8.26% | 2136.5만 |
|---|
| 2026.01.20 | ₩551,427 | ₩611,906 | ₩551,427 | ₩606,220 | +9.94% | 1787.2만 |
|---|
| 2026.01.16 | ₩569,388 | ₩577,991 | ₩534,751 | ₩553,374 | -2.81% | 1570.3만 |
|---|
| 2026.01.15 | ₩533,587 | ₩566,392 | ₩533,299 | ₩547,514 | +2.61% | 1414.7만 |
|---|
| 2026.01.14 | ₩521,773 | ₩536,757 | ₩504,381 | ₩518,843 | -0.56% | 1086.3만 |
|---|
| 2026.01.13 | ₩526,054 | ₩532,476 | ₩507,605 | ₩521,519 | -0.86% | 1081.9만 |
|---|
| 2026.01.12 | ₩500,327 | ₩528,677 | ₩500,327 | ₩520,797 | +4.09% | 1460.4만 |
|---|
| 2026.01.09 | ₩457,020 | ₩513,746 | ₩447,574 | ₩504,929 | +10.48% | 1935.3만 |
|---|
| 2026.01.08 | ₩482,613 | ₩482,941 | ₩415,786 | ₩447,574 | -7.26% | 2140.4만 |
|---|
| 2026.01.07 | ₩456,057 | ₩474,860 | ₩443,146 | ₩473,021 | +3.72% | 1488.6만 |
|---|
| 2026.01.06 | ₩386,306 | ₩470,934 | ₩385,978 | ₩467,763 | +21.09% | 2425만 |
|---|
| 2026.01.05 | ₩380,252 | ₩381,296 | ₩356,318 | ₩366,686 | -3.57% | 981.3만 |
|---|
| 2026.01.02 | ₩326,911 | ₩368,987 | ₩326,443 | ₩368,238 | +12.64% | 1110.4만 |
|---|
| 2025.12.31 | ₩322,984 | ₩323,633 | ₩314,723 | ₩317,586 | -1.67% | 418만 |
|---|
| 2025.12.30 | ₩328,945 | ₩331,099 | ₩316,435 | ₩321,386 | -2.30% | 661.7만 |
|---|
| 2025.12.29 | ₩323,172 | ₩334,470 | ₩315,753 | ₩326,777 | +1.12% | 570.6만 |
|---|
| 2025.12.26 | ₩347,307 | ₩349,856 | ₩327,914 | ₩334,537 | -3.68% | 555.4만 |
|---|
| 2025.12.24 | ₩327,647 | ₩349,682 | ₩327,112 | ₩334,577 | +2.12% | 564.3만 |
|---|
| 2025.12.23 | ₩318,977 | ₩328,450 | ₩313,064 | ₩327,647 | +2.72% | 530.6만 |
|---|
| 2025.12.22 | ₩333,995 | ₩337,146 | ₩303,164 | ₩322,496 | -3.44% | 866.3만 |
|---|
| 2025.12.19 | ₩297,397 | ₩326,055 | ₩295,671 | ₩317,894 | +6.89% | 1092.5만 |
|---|
| 2025.12.18 | ₩297,993 | ₩309,050 | ₩286,306 | ₩293,611 | -1.47% | 992.4만 |
|---|
| 2025.12.17 | ₩288,969 | ₩296,996 | ₩274,961 | ₩276,714 | -4.24% | 823.2만 |
|---|
| 2025.12.16 | ₩269,088 | ₩281,624 | ₩266,907 | ₩280,032 | +4.07% | 663.8만 |
|---|
| 2025.12.15 | ₩286,902 | ₩290,320 | ₩268,034 | ₩270,078 | -5.86% | 626.5만 |
|---|
| 2025.12.12 | ₩310,535 | ₩315,740 | ₩273,998 | ₩275,844 | -11.17% | 1208.3만 |
|---|
| 2025.12.11 | ₩307,712 | ₩326,697 | ₩291,216 | ₩323,245 | +5.05% | 762.3만 |
|---|
| 2025.12.10 | ₩291,658 | ₩313,291 | ₩287,912 | ₩311,539 | +6.82% | 609만 |
|---|
| 2025.12.09 | ₩297,371 | ₩300,127 | ₩285,637 | ₩293,611 | -1.26% | 629.9만 |
|---|
| 2025.12.08 | ₩315,285 | ₩319,566 | ₩288,447 | ₩301,652 | -4.32% | 871만 |
|---|
| 2025.12.05 | ₩284,166 | ₩306,977 | ₩282,627 | ₩305,665 | +7.57% | 845.1만 |
|---|
| 2025.12.04 | ₩257,308 | ₩287,631 | ₩253,769 | ₩285,383 | +10.91% | 1216.7만 |
|---|
| 2025.12.03 | ₩263,154 | ₩266,479 | ₩251,120 | ₩260,057 | -1.18% | 986.8만 |
|---|
| 2025.12.02 | ₩283,296 | ₩290,320 | ₩257,943 | ₩274,734 | -3.02% | 1109.6만 |
|---|
| 2025.12.01 | ₩283,416 | ₩288,046 | ₩274,586 | ₩281,182 | -0.79% | 1028.1만 |
|---|
| 2025.11.28 | ₩301,357 | ₩318,108 | ₩283,269 | ₩298,722 | -0.87% | 1336.8만 |
|---|
| 2025.11.26 | ₩302,361 | ₩305,037 | ₩274,801 | ₩287,698 | -4.85% | 4300.1만 |
|---|
| 2025.11.25 | ₩305,572 | ₩306,467 | ₩279,617 | ₩295,003 | -3.46% | 1468.1만 |
|---|
| 2025.11.24 | ₩275,670 | ₩305,277 | ₩274,439 | ₩303,645 | +10.15% | 1379.9만 |
|---|
| 2025.11.21 | ₩274,760 | ₩274,934 | ₩244,832 | ₩267,937 | -2.48% | 2006.1만 |
|---|
| 2025.11.20 | ₩337,373 | ₩340,624 | ₩257,702 | ₩262,171 | -22.29% | 2659.1만 |
|---|
| 2025.11.19 | ₩335,955 | ₩343,808 | ₩312,776 | ₩329,065 | -2.05% | 1200.6만 |
|---|
| 2025.11.18 | ₩344,036 | ₩348,694 | ₩306,522 | ₩327,687 | -4.75% | 1643.4만 |
|---|
| 2025.11.17 | ₩339,019 | ₩378,352 | ₩338,484 | ₩355,716 | +4.93% | 1421.2만 |
|---|
| 2025.11.14 | ₩315,740 | ₩361,882 | ₩314,469 | ₩340,036 | +7.69% | 1946.4만 |
|---|
| 2025.11.13 | ₩358,552 | ₩363,689 | ₩313,238 | ₩325,867 | -9.12% | 2327.5만 |
|---|
| 2025.11.12 | ₩363,341 | ₩380,975 | ₩357,281 | ₩378,754 | +4.24% | 1373만 |
|---|
| 2025.11.11 | ₩350,913 | ₩369,081 | ₩342,323 | ₩363,341 | +3.54% | 1218.1만 |
|---|
| 2025.11.10 | ₩330,456 | ₩362,445 | ₩330,456 | ₩358,485 | +8.48% | 1527.6만 |
|---|
| 2025.11.07 | ₩278,841 | ₩321,091 | ₩272,125 | ₩320,395 | +14.90% | 2055.2만 |
|---|
| 2025.11.06 | ₩283,631 | ₩303,030 | ₩274,506 | ₩277,864 | -2.03% | 1040.3만 |
|---|
| 2025.11.05 | ₩270,091 | ₩292,915 | ₩270,078 | ₩289,651 | +7.24% | 1033.6만 |
|---|
| 2025.11.04 | ₩251,702 | ₩271,563 | ₩247,508 | ₩260,311 | +3.42% | 980.1만 |
|---|
| 2025.11.03 | ₩282,092 | ₩285,504 | ₩252,993 | ₩276,955 | -1.82% | 1062.6만 |
|---|
| 2025.10.31 | ₩272,259 | ₩280,647 | ₩253,635 | ₩266,680 | -2.05% | 692.1만 |
|---|
| 2025.10.30 | ₩256,900 | ₩274,158 | ₩255,655 | ₩261,984 | +1.98% | 734.2만 |
|---|
| 2025.10.29 | ₩249,742 | ₩275,122 | ₩242,839 | ₩273,409 | +9.48% | 936.5만 |
|---|
| 2025.10.28 | ₩234,785 | ₩239,240 | ₩220,162 | ₩234,838 | +0.02% | 914.1만 |
|---|
| 2025.10.27 | ₩256,204 | ₩256,672 | ₩232,417 | ₩236,122 | -7.84% | 1123.6만 |
|---|
| 2025.10.24 | ₩233,326 | ₩250,665 | ₩232,122 | ₩249,060 | +6.74% | 1065.3만 |
|---|
| 2025.10.23 | ₩196,662 | ₩224,697 | ₩195,330 | ₩223,493 | +13.64% | 901.1만 |
|---|
| 2025.10.22 | ₩199,478 | ₩210,582 | ₩193,752 | ₩196,601 | -1.44% | 751.7만 |
|---|
| 2025.10.21 | ₩195,063 | ₩200,896 | ₩190,996 | ₩199,732 | +2.39% | 417.8만 |
|---|
| 2025.10.20 | ₩195,304 | ₩204,201 | ₩194,662 | ₩198,060 | +1.41% | 662.6만 |
|---|
| 2025.10.17 | ₩186,260 | ₩201,779 | ₩182,340 | ₩187,517 | +0.68% | 828만 |
|---|
| 2025.10.16 | ₩195,330 | ₩199,465 | ₩189,578 | ₩193,016 | -1.18% | 629만 |
|---|
| 2025.10.15 | ₩180,279 | ₩193,391 | ₩174,593 | ₩193,056 | +7.09% | 897.1만 |
|---|
| 2025.10.14 | ₩165,349 | ₩174,567 | ₩161,830 | ₩170,299 | +2.99% | 707.9만 |
|---|
| 2025.10.13 | ₩173,577 | ₩181,831 | ₩165,961 | ₩180,092 | +3.75% | 829.7만 |
|---|
| 2025.10.10 | ₩175,878 | ₩176,600 | ₩155,422 | ₩156,412 | -11.07% | 786만 |
|---|
| 2025.10.09 | ₩169,911 | ₩176,072 | ₩168,733 | ₩173,496 | +2.11% | 356.2만 |
|---|
| 2025.10.08 | ₩162,552 | ₩176,975 | ₩160,813 | ₩176,440 | +8.54% | 717.3만 |
|---|
| 2025.10.07 | ₩167,503 | ₩167,503 | ₩154,766 | ₩161,817 | -3.39% | 659.5만 |
|---|
| 2025.10.06 | ₩178,741 | ₩180,333 | ₩159,596 | ₩162,111 | -9.30% | 996.4만 |
|---|
| 2025.10.03 | ₩171,637 | ₩183,356 | ₩169,509 | ₩171,797 | +0.09% | 1019.4만 |
|---|
| 2025.10.02 | ₩172,172 | ₩176,988 | ₩164,907 | ₩166,084 | -3.54% | 945.3만 |
|---|
| 2025.10.01 | ₩151,261 | ₩165,696 | ₩149,843 | ₩162,044 | +7.13% | 1223.7만 |
|---|
| 2025.09.30 | ₩152,652 | ₩161,536 | ₩149,990 | ₩150,110 | -1.67% | 1141.5만 |
|---|
| 2025.09.29 | ₩139,474 | ₩152,518 | ₩138,267 | ₩151,849 | +8.87% | 1243.5만 |
|---|
| 2025.09.26 | ₩128,436 | ₩133,314 | ₩126,282 | ₩129,935 | +1.17% | 641.8만 |
|---|
| 2025.09.25 | ₩128,791 | ₩134,390 | ₩125,139 | ₩126,149 | -2.05% | 1056.9만 |
|---|
| 2025.09.24 | ₩138,544 | ₩144,116 | ₩129,281 | ₩133,561 | -3.60% | 1240.9만 |
|---|
| 2025.09.23 | ₩140,477 | ₩147,448 | ₩140,076 | ₩142,350 | +1.33% | 783.5만 |
|---|
| 2025.09.22 | ₩141,494 | ₩145,561 | ₩135,915 | ₩137,695 | -2.69% | 769.2만 |
|---|
| 2025.09.19 | ₩131,112 | ₩137,788 | ₩129,386 | ₩136,745 | +4.30% | 646만 |
|---|
| 2025.09.18 | ₩130,176 | ₩137,708 | ₩129,584 | ₩132,276 | +1.61% | 944.2만 |
|---|
| 2025.09.17 | ₩121,446 | ₩126,844 | ₩120,704 | ₩125,721 | +3.52% | 703.1만 |
|---|
| 2025.09.16 | ₩120,824 | ₩124,597 | ₩119,821 | ₩122,483 | +1.37% | 629.2만 |
|---|
| 2025.09.15 | ₩114,121 | ₩123,159 | ₩113,880 | ₩120,530 | +5.62% | 898.1만 |
|---|
| 2025.09.12 | ₩114,135 | ₩116,342 | ₩110,081 | ₩115,232 | +0.96% | 564.2만 |
|---|
| 2025.09.11 | ₩110,108 | ₩114,911 | ₩108,877 | ₩112,783 | +2.43% | 1016.7만 |
|---|
| 2025.09.10 | ₩96,889 | ₩99,659 | ₩96,367 | ₩98,896 | +2.07% | 405.3만 |
|---|
| 2025.09.09 | ₩93,999 | ₩95,525 | ₩93,076 | ₩94,334 | +0.36% | 336.4만 |
|---|
| 2025.09.08 | ₩91,845 | ₩94,989 | ₩90,789 | ₩94,314 | +2.69% | 586.9만 |
|---|
| 2025.09.05 | ₩87,658 | ₩91,872 | ₩85,276 | ₩91,712 | +4.62% | 905만 |
|---|
| 2025.09.04 | ₩74,480 | ₩83,818 | ₩74,319 | ₩83,618 | +12.27% | 1018.9만 |
|---|
| 2025.09.03 | ₩69,463 | ₩71,209 | ₩67,764 | ₩70,921 | +2.10% | 169만 |
|---|
| 2025.09.02 | ₩68,245 | ₩69,168 | ₩66,988 | ₩68,326 | +0.12% | 202.3만 |
|---|
| 2025.08.29 | ₩68,433 | ₩70,827 | ₩67,991 | ₩70,199 | +2.58% | 422.8만 |
|---|
| 2025.08.28 | ₩64,967 | ₩68,540 | ₩64,967 | ₩68,058 | +4.76% | 291.9만 |
|---|