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 | ₩2,191,226 | ₩2,197,425 | ₩2,113,898 | ₩2,122,122 | -3.15% | 557.7만 |
| 2026.10.08 | ₩2,239,738 | ₩2,247,130 | ₩2,125,236 | ₩2,159,203 | -3.60% | 935.7만 |
| 2026.10.07 | ₩2,173,343 | ₩2,325,316 | ₩2,170,352 | ₩2,270,500 | +4.47% | 916.7만 |
| 2026.10.06 | ₩2,280,669 | ₩2,302,805 | ₩2,213,591 | ₩2,227,623 | -2.33% | 653만 |
| 2026.10.05 | ₩2,314,208 | ₩2,338,678 | ₩2,255,179 | ₩2,286,250 | -1.21% | 650.3만 |
| 2026.10.02 | ₩2,378,765 | ₩2,380,254 | ₩2,298,740 | ₩2,307,487 | -3.00% | 819.2만 |
| 2026.10.01 | ₩2,327,973 | ₩2,417,509 | ₩2,291,402 | ₩2,398,311 | +3.02% | 921.8만 |
| 2026.09.30 | ₩2,320,621 | ₩2,355,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,334,184 |
| +0.58% |
| 605.2만 |
| 2026.09.29 | ₩2,339,792 | ₩2,347,452 | ₩2,271,278 | ₩2,320,594 | -0.82% | 596.3만 |
|---|
| 2026.09.28 | ₩2,329,824 | ₩2,363,846 | ₩2,225,691 | ₩2,297,962 | -1.37% | 666.2만 |
|---|
| 2026.09.25 | ₩2,404,013 | ₩2,434,950 | ₩2,337,806 | ₩2,385,043 | -0.79% | 734.2만 |
|---|
| 2026.09.24 | ₩2,395,333 | ₩2,418,837 | ₩2,316,073 | ₩2,352,604 | -1.78% | 823.2만 |
|---|
| 2026.09.23 | ₩2,542,825 | ₩2,551,961 | ₩2,419,750 | ₩2,437,056 | -4.16% | 773.2만 |
|---|
| 2026.09.22 | ₩2,357,816 | ₩2,561,701 | ₩2,356,897 | ₩2,531,596 | +7.37% | 1292.7만 |
|---|
| 2026.09.21 | ₩2,449,707 | ₩2,461,097 | ₩2,330,321 | ₩2,370,071 | -3.25% | 1044.3만 |
|---|
| 2026.09.18 | ₩2,180,319 | ₩2,410,801 | ₩2,167,977 | ₩2,403,852 | +10.25% | 1778.8만 |
|---|
| 2026.09.17 | ₩2,098,927 | ₩2,180,527 | ₩2,098,886 | ₩2,165,817 | +3.19% | 848.1만 |
|---|
| 2026.09.16 | ₩2,079,085 | ₩2,093,627 | ₩2,017,990 | ₩2,039,146 | -1.92% | 741.9만 |
|---|
| 2026.09.15 | ₩2,105,876 | ₩2,119,667 | ₩2,024,617 | ₩2,053,803 | -2.47% | 687.4만 |
|---|
| 2026.09.14 | ₩2,041,232 | ₩2,122,149 | ₩2,019,063 | ₩2,082,103 | +2.00% | 958.7만 |
|---|
| 2026.09.11 | ₩2,298,780 | ₩2,308,439 | ₩2,169,053 | ₩2,191,253 | -4.68% | 937.1만 |
|---|
| 2026.09.10 | ₩2,314,792 | ₩2,326,215 | ₩2,245,788 | ₩2,270,728 | -1.90% | 873.7만 |
|---|
| 2026.09.09 | ₩2,349,492 | ₩2,424,512 | ₩2,318,260 | ₩2,366,758 | +0.73% | 957.5만 |
|---|
| 2026.09.08 | ₩2,373,814 | ₩2,424,727 | ₩2,325,987 | ₩2,331,635 | -1.78% | 1120만 |
|---|
| 2026.09.04 | ₩2,127,730 | ₩2,334,332 | ₩2,121,022 | ₩2,334,332 | +9.71% | 1655.7만 |
|---|
| 2026.09.03 | ₩2,072,122 | ₩2,115,388 | ₩2,027,112 | ₩2,086,128 | +0.68% | 868.9만 |
|---|
| 2026.09.02 | ₩2,054,775 | ₩2,130,224 | ₩2,024,751 | ₩2,083,995 | +1.42% | 894만 |
|---|
| 2026.09.01 | ₩2,047,249 | ₩2,159,398 | ₩2,029,795 | ₩2,061,819 | +0.71% | 1173만 |
|---|
| 2026.08.31 | ₩1,994,110 | ₩2,109,874 | ₩1,944,606 | ₩2,101,838 | +5.40% | 2337.9만 |
|---|
| 2026.08.28 | ₩1,942,593 | ₩2,036,168 | ₩1,925,971 | ₩1,992,205 | +2.55% | 814.1만 |
|---|
| 2026.08.27 | ₩2,078,655 | ₩2,090,019 | ₩1,953,326 | ₩1,992,164 | -4.16% | 885.4만 |
|---|
| 2026.08.26 | ₩1,952,749 | ₩2,028,145 | ₩1,945,344 | ₩2,011,510 | +3.01% | 896.9만 |
|---|
| 2026.08.25 | ₩2,057,552 | ₩2,099,538 | ₩1,968,097 | ₩1,986,557 | -3.45% | 903.2만 |
|---|
| 2026.08.24 | ₩2,004,426 | ₩2,035,162 | ₩1,900,414 | ₩2,003,125 | -0.06% | 1403.2만 |
|---|
| 2026.08.21 | ₩2,152,958 | ₩2,165,375 | ₩2,106,278 | ₩2,141,253 | -0.54% | 757.7만 |
|---|
| 2026.08.20 | ₩2,104,923 | ₩2,188,637 | ₩2,084,800 | ₩2,147,344 | +2.02% | 1146만 |
|---|
| 2026.08.19 | ₩2,257,064 | ₩2,279,327 | ₩2,068,701 | ₩2,104,749 | -6.75% | 1628만 |
|---|
| 2026.08.18 | ₩2,250,537 | ₩2,314,195 | ₩2,146,780 | ₩2,181,098 | -3.09% | 1865.1만 |
|---|
| 2026.08.17 | ₩2,281,668 | ₩2,452,377 | ₩2,277,986 | ₩2,397,184 | +5.06% | 1803.8만 |
|---|
| 2026.08.14 | ₩2,209,472 | ₩2,236,652 | ₩2,099,557 | ₩2,201,664 | -0.35% | 2100만 |
|---|
| 2026.08.13 | ₩1,797,476 | ₩2,120,861 | ₩1,786,408 | ₩2,050,067 | +14.05% | 2209.4만 |
|---|
| 2026.08.12 | ₩1,822,147 | ₩1,863,816 | ₩1,755,486 | ₩1,803,459 | -1.03% | 1205.5만 |
|---|
| 2026.08.11 | ₩1,691,130 | ₩1,726,654 | ₩1,666,311 | ₩1,705,203 | +0.83% | 941.3만 |
|---|
| 2026.08.10 | ₩1,614,459 | ₩1,715,539 | ₩1,601,848 | ₩1,660,756 | +2.87% | 1087.1만 |
|---|
| 2026.08.07 | ₩1,756,518 | ₩1,756,826 | ₩1,588,915 | ₩1,626,265 | -7.42% | 1395.4만 |
|---|
| 2026.08.06 | ₩1,574,010 | ₩1,776,239 | ₩1,560,367 | ₩1,688,473 | +7.27% | 1916.2만 |
|---|
| 2026.08.05 | ₩1,876,548 | ₩1,934,219 | ₩1,804,412 | ₩1,811,790 | -3.45% | 1637만 |
|---|
| 2026.08.04 | ₩1,822,134 | ₩1,940,746 | ₩1,797,704 | ₩1,915,252 | +5.11% | 1468.5만 |
|---|
| 2026.08.03 | ₩1,556,007 | ₩1,766,110 | ₩1,504,256 | ₩1,727,982 | +11.05% | 1475.9만 |
|---|
| 2026.07.31 | ₩1,856,310 | ₩1,884,892 | ₩1,592,792 | ₩1,629,779 | -12.20% | 2117.7만 |
|---|
| 2026.07.30 | ₩1,522,695 | ₩1,724,561 | ₩1,507,925 | ₩1,717,156 | +12.77% | 2439.9만 |
|---|
| 2026.07.29 | ₩1,501,657 | ₩1,508,998 | ₩1,339,142 | ₩1,362,888 | -9.24% | 2449.1만 |
|---|
| 2026.07.28 | ₩1,574,467 | ₩1,593,785 | ₩1,409,614 | ₩1,470,495 | -6.60% | 2662.7만 |
|---|
| 2026.07.27 | ₩1,962,703 | ₩1,962,703 | ₩1,639,412 | ₩1,714,835 | -12.63% | 2127.6만 |
|---|
| 2026.07.24 | ₩2,080,996 | ₩2,110,410 | ₩1,893,626 | ₩1,927,246 | -7.39% | 1408.1만 |
|---|
| 2026.07.23 | ₩2,103,045 | ₩2,275,799 | ₩2,090,984 | ₩2,160,370 | +2.73% | 1275.7만 |
|---|
| 2026.07.22 | ₩2,047,236 | ₩2,184,613 | ₩2,033,834 | ₩2,145,533 | +4.80% | 1053.9만 |
|---|
| 2026.07.21 | ₩2,028,011 | ₩2,140,661 | ₩1,998,463 | ₩2,132,291 | +5.14% | 1429.6만 |
|---|
| 2026.07.20 | ₩1,889,977 | ₩1,951,971 | ₩1,845,477 | ₩1,866,057 | -1.27% | 1257.2만 |
|---|
| 2026.07.17 | ₩1,831,518 | ₩2,013,965 | ₩1,777,621 | ₩1,817,586 | -0.76% | 1981.1만 |
|---|
| 2026.07.16 | ₩2,049,235 | ₩2,081,619 | ₩1,864,836 | ₩1,893,063 | -7.62% | 1745만 |
|---|
| 2026.07.15 | ₩2,303,865 | ₩2,320,245 | ₩1,983,511 | ₩2,166,636 | -5.96% | 1908.3만 |
|---|
| 2026.07.14 | ₩2,424,217 | ₩2,431,649 | ₩2,296,057 | ₩2,358,239 | -2.72% | 963.1만 |
|---|
| 2026.07.13 | ₩2,405,247 | ₩2,414,826 | ₩2,208,452 | ₩2,245,748 | -6.63% | 1390.1만 |
|---|
| 2026.07.10 | ₩2,386,632 | ₩2,611,815 | ₩2,378,604 | ₩2,570,341 | +7.70% | 1102.3만 |
|---|
| 2026.07.09 | ₩2,462,603 | ₩2,619,536 | ₩2,416,168 | ₩2,492,999 | +1.23% | 1335.9만 |
|---|
| 2026.07.08 | ₩2,135,511 | ₩2,327,208 | ₩2,133,096 | ₩2,317,133 | +8.50% | 1204.9만 |
|---|
| 2026.07.07 | ₩2,172,378 | ₩2,198,672 | ₩1,992,258 | ₩2,170,258 | -0.10% | 1453.1만 |
|---|
| 2026.07.06 | ₩2,453,302 | ₩2,465,497 | ₩2,298,378 | ₩2,340,275 | -4.61% | 916.4만 |
|---|
| 2026.07.02 | ₩2,741,901 | ₩2,753,626 | ₩2,271,278 | ₩2,341,040 | -14.62% | 1725.9만 |
|---|
| 2026.07.01 | ₩2,797,401 | ₩2,857,517 | ₩2,685,890 | ₩2,726,365 | -2.54% | 1105.7만 |
|---|
| 2026.06.30 | ₩2,830,350 | ₩3,059,853 | ₩2,777,050 | ₩3,050,368 | +7.77% | 1145.4만 |
|---|
| 2026.06.29 | ₩2,804,834 | ₩2,804,834 | ₩2,542,275 | ₩2,750,742 | -1.93% | 1125.1만 |
|---|
| 2026.06.26 | ₩2,911,200 | ₩3,026,730 | ₩2,767,711 | ₩2,804,834 | -3.65% | 1686.7만 |
|---|
| 2026.06.25 | ₩3,002,843 | ₩3,150,005 | ₩2,806,672 | ₩3,132,566 | +4.32% | 1503만 |
|---|
| 2026.06.24 | ₩2,666,411 | ₩2,711,984 | ₩2,496,675 | ₩2,568,382 | -3.68% | 1042.1만 |
|---|
| 2026.06.23 | ₩2,693,470 | ₩2,763,634 | ₩2,616,008 | ₩2,634,307 | -2.20% | 1286.8만 |
|---|
| 2026.06.22 | ₩3,076,643 | ₩3,158,579 | ₩3,020,256 | ₩3,050,368 | -0.85% | 997.8만 |
|---|
| 2026.06.18 | ₩2,743,169 | ₩2,940,305 | ₩2,722,046 | ₩2,930,995 | +6.85% | 1217.8만 |
|---|
| 2026.06.17 | ₩2,783,208 | ₩2,783,208 | ₩2,599,963 | ₩2,627,867 | -5.58% | 918.3만 |
|---|
| 2026.06.16 | ₩2,863,179 | ₩2,907,625 | ₩2,656,550 | ₩2,671,804 | -6.68% | 958.9만 |
|---|
| 2026.06.15 | ₩2,818,800 | ₩2,843,994 | ₩2,711,461 | ₩2,827,842 | +0.32% | 915.6만 |
|---|
| 2026.06.12 | ₩2,536,882 | ₩2,712,185 | ₩2,502,176 | ₩2,656,443 | +4.71% | 1192.6만 |
|---|
| 2026.06.11 | ₩2,243,454 | ₩2,542,275 | ₩2,233,714 | ₩2,524,177 | +12.51% | 1375.9만 |
|---|
| 2026.06.10 | ₩2,179,219 | ₩2,367,402 | ₩2,133,096 | ₩2,204,508 | +1.16% | 1036.2만 |
|---|
| 2026.06.09 | ₩2,281,340 | ₩2,418,851 | ₩2,060,652 | ₩2,208,949 | -3.17% | 1622.2만 |
|---|
| 2026.06.08 | ₩2,192,125 | ₩2,273,945 | ₩2,149,195 | ₩2,202,858 | +0.49% | 818.9만 |
|---|
| 2026.06.05 | ₩2,252,335 | ₩2,256,521 | ₩2,031,620 | ₩2,091,937 | -7.12% | 1328.9만 |
|---|
| 2026.06.04 | ₩2,336,089 | ₩2,449,573 | ₩2,314,316 | ₩2,360,734 | +1.05% | 1051.9만 |
|---|
| 2026.06.03 | ₩2,328,966 | ₩2,496,662 | ₩2,292,582 | ₩2,457,085 | +5.50% | 1188.5만 |
|---|
| 2026.06.02 | ₩2,347,828 | ₩2,377,799 | ₩2,292,475 | ₩2,302,617 | -1.93% | 709.3만 |
|---|
| 2026.06.01 | ₩2,322,459 | ₩2,420,192 | ₩2,262,102 | ₩2,363,082 | +1.75% | 968.2만 |
|---|
| 2026.05.29 | ₩2,256,521 | ₩2,292,508 | ₩2,201,624 | ₩2,273,934 | +0.77% | 875.1만 |
|---|
| 2026.05.28 | ₩2,141,562 | ₩2,277,932 | ₩2,093,091 | ₩2,202,375 | +2.84% | 1000.4만 |
|---|
| 2026.05.27 | ₩2,208,211 | ₩2,225,356 | ₩2,050,295 | ₩2,133,016 | -3.41% | 1039.4만 |
|---|
| 2026.05.26 | ₩2,059,592 | ₩2,202,509 | ₩2,039,186 | ₩2,132,493 | +3.54% | 1292만 |
|---|
| 2026.05.22 | ₩2,040,146 | ₩2,049,919 | ₩1,976,830 | ₩1,983,766 | -2.76% | 965.7만 |
|---|
| 2026.05.21 | ₩1,847,972 | ₩2,074,188 | ₩1,847,972 | ₩2,069,023 | +11.96% | 1374.6만 |
|---|
| 2026.05.20 | ₩1,929,151 | ₩1,937,227 | ₩1,833,899 | ₩1,868,217 | -3.16% | 914.1만 |
|---|
| 2026.05.19 | ₩1,730,290 | ₩1,868,619 | ₩1,714,674 | ₩1,855,780 | +7.25% | 1330.9만 |
|---|
| 2026.05.18 | ₩1,920,686 | ₩1,931,861 | ₩1,713,628 | ₩1,788,326 | -6.89% | 1390.4만 |
|---|
| 2026.05.15 | ₩1,772,214 | ₩1,913,586 | ₩1,765,171 | ₩1,888,407 | +6.56% | 1401.1만 |
|---|
| 2026.05.14 | ₩1,870,685 | ₩1,950,334 | ₩1,827,218 | ₩1,855,016 | -0.84% | 1121.4만 |
|---|
| 2026.05.13 | ₩2,029,104 | ₩2,030,560 | ₩1,884,718 | ₩1,941,560 | -4.31% | 1161.9만 |
|---|
| 2026.05.12 | ₩2,001,622 | ₩2,023,517 | ₩1,833,926 | ₩1,947,986 | -2.68% | 1713.9만 |
|---|
| 2026.05.11 | ₩2,128,065 | ₩2,146,512 | ₩2,031,767 | ₩2,076,160 | -2.44% | 1651.7만 |
|---|
| 2026.05.08 | ₩1,870,645 | ₩2,098,215 | ₩1,866,285 | ₩2,095,988 | +12.05% | 2056.8만 |
|---|
| 2026.05.07 | ₩1,850,589 | ₩1,879,526 | ₩1,734,078 | ₩1,797,650 | -2.86% | 1624.3만 |
|---|
| 2026.05.06 | ₩1,928,373 | ₩1,931,458 | ₩1,794,430 | ₩1,891,587 | -1.91% | 2111.4만 |
|---|
| 2026.05.05 | ₩1,729,297 | ₩1,903,527 | ₩1,725,433 | ₩1,886,677 | +9.10% | 2066.8만 |
|---|
| 2026.05.04 | ₩1,639,640 | ₩1,710,649 | ₩1,616,592 | ₩1,684,824 | +2.76% | 1785.3만 |
|---|
| 2026.05.01 | ₩1,420,749 | ₩1,595,449 | ₩1,405,965 | ₩1,592,444 | +12.08% | 2312.7만 |
|---|
| 2026.04.30 | ₩1,492,403 | ₩1,495,851 | ₩1,443,596 | ₩1,471,045 | -1.43% | 1508.8만 |
|---|
| 2026.04.29 | ₩1,436,285 | ₩1,479,752 | ₩1,422,064 | ₩1,427,712 | -0.60% | 1135만 |
|---|
| 2026.04.28 | ₩1,378,597 | ₩1,414,310 | ₩1,315,114 | ₩1,344,723 | -2.46% | 1411.9만 |
|---|
| 2026.04.27 | ₩1,367,925 | ₩1,436,365 | ₩1,353,483 | ₩1,435,748 | +4.96% | 1300.5만 |
|---|
| 2026.04.24 | ₩1,280,609 | ₩1,344,374 | ₩1,270,467 | ₩1,328,020 | +3.70% | 1164.3만 |
|---|
| 2026.04.23 | ₩1,272,539 | ₩1,313,236 | ₩1,242,441 | ₩1,250,920 | -1.70% | 1227.3만 |
|---|
| 2026.04.22 | ₩1,236,941 | ₩1,316,162 | ₩1,201,698 | ₩1,313,491 | +6.19% | 1549.7만 |
|---|
| 2026.04.21 | ₩1,244,776 | ₩1,259,439 | ₩1,206,340 | ₩1,212,095 | -2.63% | 1024.6만 |
|---|
| 2026.04.20 | ₩1,248,961 | ₩1,276,464 | ₩1,207,909 | ₩1,224,880 | -1.93% | 1130.4만 |
|---|
| 2026.04.17 | ₩1,235,371 | ₩1,248,331 | ₩1,188,631 | ₩1,235,573 | +0.02% | 2565.6만 |
|---|
| 2026.04.16 | ₩1,202,878 | ₩1,246,989 | ₩1,197,365 | ₩1,233,533 | +2.55% | 1385.2만 |
|---|
| 2026.04.15 | ₩1,247,479 | ₩1,258,379 | ₩1,172,438 | ₩1,196,305 | -4.10% | 1627만 |
|---|
| 2026.04.14 | ₩1,293,300 | ₩1,294,615 | ₩1,210,096 | ₩1,267,059 | -2.03% | 1982.2만 |
|---|
| 2026.04.13 | ₩1,163,255 | ₩1,279,066 | ₩1,163,074 | ₩1,277,845 | +9.85% | 2023.4만 |
|---|
| 2026.04.10 | ₩1,172,465 | ₩1,172,465 | ₩1,120,580 | ₩1,142,709 | -2.54% | 1334.4만 |
|---|
| 2026.04.09 | ₩1,096,170 | ₩1,147,042 | ₩1,079,964 | ₩1,142,441 | +4.22% | 1723.4만 |
|---|
| 2026.04.08 | ₩1,051,791 | ₩1,083,972 | ₩1,017,165 | ₩1,047,632 | -0.40% | 1689.9만 |
|---|
| 2026.04.07 | ₩960,162 | ₩990,087 | ₩922,570 | ₩953,588 | -0.68% | 1440.7만 |
|---|
| 2026.04.06 | ₩966,387 | ₩987,396 | ₩953,856 | ₩972,142 | +0.60% | 1277.4만 |
|---|
| 2026.04.02 | ₩861,409 | ₩948,906 | ₩859,946 | ₩941,232 | +9.27% | 1744.4만 |
|---|
| 2026.04.01 | ₩875,093 | ₩953,655 | ₩865,447 | ₩929,346 | +6.20% | 2232.3만 |
|---|
| 2026.03.31 | ₩788,857 | ₩853,668 | ₩775,991 | ₩852,353 | +8.05% | 2068.5만 |
|---|
| 2026.03.30 | ₩861,449 | ₩873,362 | ₩749,378 | ₩768,049 | -10.84% | 2050.1만 |
|---|
| 2026.03.27 | ₩804,607 | ₩856,619 | ₩804,097 | ₩826,179 | +2.68% | 1668.4만 |
|---|
| 2026.03.26 | ₩877,387 | ₩884,980 | ₩807,665 | ₩809,195 | -7.77% | 1902.4만 |
|---|
| 2026.03.25 | ₩873,362 | ₩921,954 | ₩855,922 | ₩909,397 | +4.13% | 2061.9만 |
|---|
| 2026.03.24 | ₩930,634 | ₩954,259 | ₩912,523 | ₩942,426 | +1.27% | 1453.6만 |
|---|
| 2026.03.23 | ₩960,564 | ₩1,004,541 | ₩910,711 | ₩942,439 | -1.89% | 2292.5만 |
|---|
| 2026.03.20 | ₩1,036,631 | ₩1,043,205 | ₩936,885 | ₩952,126 | -8.15% | 2350.9만 |
|---|
| 2026.03.19 | ₩948,691 | ₩1,041,058 | ₩928,366 | ₩1,035,813 | +9.18% | 2126.6만 |
|---|
| 2026.03.18 | ₩979,366 | ₩1,021,632 | ₩959,893 | ₩1,011,128 | +3.24% | 2066.3만 |
|---|
| 2026.03.17 | ₩960,564 | ₩967,768 | ₩932,552 | ₩966,158 | +0.58% | 1478.2만 |
|---|
| 2026.03.16 | ₩922,356 | ₩965,930 | ₩922,235 | ₩943,969 | +2.34% | 1940.6만 |
|---|
| 2026.03.13 | ₩846,195 | ₩901,092 | ₩835,879 | ₩887,610 | +4.89% | 1880.7만 |
|---|
| 2026.03.12 | ₩867,996 | ₩874,690 | ₩821,323 | ₩830,190 | -4.36% | 1728.4만 |
|---|
| 2026.03.11 | ₩839,756 | ₩879,641 | ₩830,163 | ₩879,305 | +4.71% | 1581.6만 |
|---|
| 2026.03.10 | ₩803,909 | ₩854,017 | ₩798,985 | ₩830,284 | +3.28% | 1813.3만 |
|---|
| 2026.03.09 | ₩693,592 | ₩790,869 | ₩693,592 | ₩789,822 | +13.87% | 2120.6만 |
|---|
| 2026.03.06 | ₩735,516 | ₩765,902 | ₩706,511 | ₩707,450 | -3.82% | 1610.9만 |
|---|
| 2026.03.05 | ₩797,409 | ₩809,678 | ₩750,072 | ₩758,779 | -4.84% | 1543.4만 |
|---|
| 2026.03.04 | ₩787,287 | ₩814,977 | ₩773,147 | ₩803,681 | +2.08% | 1561.4만 |
|---|
| 2026.03.03 | ₩780,311 | ₩795,766 | ₩747,375 | ₩758,537 | -2.79% | 2053.4만 |
|---|
| 2026.03.02 | ₩829,956 | ₩870,411 | ₩801,722 | ₩830,539 | +0.07% | 1752만 |
|---|
| 2026.02.27 | ₩841,272 | ₩887,046 | ₩833,477 | ₩852,380 | +1.32% | 1820.8만 |
|---|
| 2026.02.26 | ₩866,305 | ₩885,248 | ₩814,333 | ₩874,570 | +0.95% | 2367.3만 |
|---|
| 2026.02.25 | ₩864,374 | ₩887,046 | ₩837,717 | ₩848,382 | -1.85% | 1856.2만 |
|---|
| 2026.02.24 | ₩915,622 | ₩917,755 | ₩822,275 | ₩856,619 | -6.44% | 3040.8만 |
|---|
| 2026.02.23 | ₩884,886 | ₩927,749 | ₩864,481 | ₩894,143 | +1.05% | 1856.9만 |
|---|
| 2026.02.20 | ₩826,407 | ₩872,410 | ₩825,938 | ₩871,980 | +5.51% | 1700.1만 |
|---|
| 2026.02.19 | ₩801,360 | ₩851,199 | ₩791,660 | ₩833,236 | +3.98% | 1960.2만 |
|---|
| 2026.02.18 | ₩781,451 | ₩827,722 | ₩770,732 | ₩805,479 | +3.07% | 2509.8만 |
|---|
| 2026.02.17 | ₩821,041 | ₩843,378 | ₩790,111 | ₩792,318 | -3.50% | 1914.3만 |
|---|
| 2026.02.13 | ₩819,062 | ₩887,449 | ₩786,656 | ₩840,574 | +2.63% | 2364만 |
|---|
| 2026.02.12 | ₩859,343 | ₩896,169 | ₩825,897 | ₩845,578 | -1.60% | 2332.1만 |
|---|
| 2026.02.11 | ₩776,098 | ₩822,114 | ₩771,403 | ₩804,057 | +3.60% | 2047.3만 |
|---|
| 2026.02.10 | ₩769,900 | ₩781,169 | ₩724,636 | ₩726,648 | -5.62% | 1590.4만 |
|---|
| 2026.02.09 | ₩794,431 | ₩810,281 | ₩739,889 | ₩782,672 | -1.48% | 1529.1만 |
|---|
| 2026.02.06 | ₩824,395 | ₩825,548 | ₩772,074 | ₩802,192 | -2.69% | 2132.7만 |
|---|
| 2026.02.05 | ₩756,310 | ₩830,982 | ₩754,096 | ₩773,013 | +2.21% | 2772.6만 |
|---|
| 2026.02.04 | ₩877,387 | ₩889,179 | ₩780,794 | ₩784,215 | -10.62% | 2900.8만 |
|---|
| 2026.02.03 | ₩931,130 | ₩972,638 | ₩866,923 | ₩933,075 | +0.21% | 3121.3만 |
|---|
| 2026.02.02 | ₩789,930 | ₩904,218 | ₩783,611 | ₩892,466 | +12.98% | 2876.6만 |
|---|
| 2026.01.30 | ₩873,671 | ₩907,827 | ₩715,057 | ₩773,080 | -11.51% | 4093.2만 |
|---|
| 2026.01.29 | ₩718,880 | ₩733,503 | ₩680,498 | ₩723,509 | +0.64% | 2301만 |
|---|
| 2026.01.28 | ₩670,919 | ₩712,995 | ₩669,645 | ₩707,853 | +5.50% | 1648.6만 |
|---|
| 2026.01.27 | ₩645,302 | ₩674,810 | ₩632,081 | ₩645,872 | +0.09% | 1401.6만 |
|---|
| 2026.01.26 | ₩639,238 | ₩663,675 | ₩609,515 | ₩631,611 | -1.19% | 1343.5만 |
|---|
| 2026.01.23 | ₩675,400 | ₩679,237 | ₩621,160 | ₩635,676 | -5.88% | 2106.1만 |
|---|
| 2026.01.22 | ₩672,516 | ₩683,529 | ₩627,264 | ₩675,400 | +0.43% | 2060.8만 |
|---|
| 2026.01.21 | ₩621,214 | ₩673,401 | ₩601,734 | ₩672,516 | +8.26% | 2136.5만 |
|---|
| 2026.01.20 | ₩552,948 | ₩613,594 | ₩552,948 | ₩607,892 | +9.94% | 1787.2만 |
|---|
| 2026.01.16 | ₩570,959 | ₩579,585 | ₩536,226 | ₩554,900 | -2.81% | 1570.3만 |
|---|
| 2026.01.15 | ₩535,058 | ₩567,954 | ₩534,770 | ₩549,024 | +2.61% | 1414.7만 |
|---|
| 2026.01.14 | ₩523,212 | ₩538,238 | ₩505,772 | ₩520,274 | -0.56% | 1086.3만 |
|---|
| 2026.01.13 | ₩527,505 | ₩533,945 | ₩509,005 | ₩522,957 | -0.86% | 1081.9만 |
|---|
| 2026.01.12 | ₩501,707 | ₩530,135 | ₩501,707 | ₩522,233 | +4.09% | 1460.4만 |
|---|
| 2026.01.09 | ₩458,280 | ₩515,163 | ₩448,809 | ₩506,322 | +10.48% | 1935.3만 |
|---|
| 2026.01.08 | ₩483,945 | ₩484,273 | ₩416,933 | ₩448,809 | -7.26% | 2140.4만 |
|---|
| 2026.01.07 | ₩457,314 | ₩476,170 | ₩444,368 | ₩474,325 | +3.72% | 1488.6만 |
|---|
| 2026.01.06 | ₩387,372 | ₩472,233 | ₩387,043 | ₩469,053 | +21.09% | 2425만 |
|---|
| 2026.01.05 | ₩381,301 | ₩382,347 | ₩357,300 | ₩367,697 | -3.57% | 981.3만 |
|---|
| 2026.01.02 | ₩327,813 | ₩370,005 | ₩327,343 | ₩369,254 | +12.64% | 1110.4만 |
|---|
| 2025.12.31 | ₩323,875 | ₩324,526 | ₩315,591 | ₩318,462 | -1.67% | 418만 |
|---|
| 2025.12.30 | ₩329,852 | ₩332,012 | ₩317,308 | ₩322,272 | -2.30% | 661.7만 |
|---|
| 2025.12.29 | ₩324,063 | ₩335,393 | ₩316,624 | ₩327,678 | +1.12% | 570.6만 |
|---|
| 2025.12.26 | ₩348,265 | ₩350,821 | ₩328,819 | ₩335,460 | -3.68% | 555.4만 |
|---|
| 2025.12.24 | ₩328,550 | ₩350,646 | ₩328,014 | ₩335,500 | +2.12% | 564.3만 |
|---|
| 2025.12.23 | ₩319,857 | ₩329,355 | ₩313,927 | ₩328,550 | +2.72% | 530.6만 |
|---|
| 2025.12.22 | ₩334,916 | ₩338,076 | ₩304,000 | ₩323,385 | -3.44% | 866.3만 |
|---|
| 2025.12.19 | ₩298,218 | ₩326,954 | ₩296,487 | ₩318,770 | +6.89% | 1092.5만 |
|---|
| 2025.12.18 | ₩298,815 | ₩309,903 | ₩287,096 | ₩294,421 | -1.47% | 992.4만 |
|---|
| 2025.12.17 | ₩289,766 | ₩297,815 | ₩275,719 | ₩277,477 | -4.24% | 823.2만 |
|---|
| 2025.12.16 | ₩269,830 | ₩282,400 | ₩267,643 | ₩280,804 | +4.07% | 663.8만 |
|---|
| 2025.12.15 | ₩287,693 | ₩291,121 | ₩268,773 | ₩270,823 | -5.86% | 626.5만 |
|---|
| 2025.12.12 | ₩311,392 | ₩316,611 | ₩274,754 | ₩276,605 | -11.17% | 1208.3만 |
|---|
| 2025.12.11 | ₩308,561 | ₩327,598 | ₩292,020 | ₩324,137 | +5.05% | 762.3만 |
|---|
| 2025.12.10 | ₩292,462 | ₩314,155 | ₩288,706 | ₩312,398 | +6.82% | 609만 |
|---|
| 2025.12.09 | ₩298,191 | ₩300,954 | ₩286,425 | ₩294,421 | -1.26% | 629.9만 |
|---|
| 2025.12.08 | ₩316,154 | ₩320,447 | ₩289,243 | ₩302,484 | -4.32% | 871만 |
|---|
| 2025.12.05 | ₩284,949 | ₩307,823 | ₩283,407 | ₩306,508 | +7.57% | 845.1만 |
|---|
| 2025.12.04 | ₩258,017 | ₩288,424 | ₩254,469 | ₩286,170 | +10.91% | 1216.7만 |
|---|
| 2025.12.03 | ₩263,880 | ₩267,214 | ₩251,813 | ₩260,774 | -1.18% | 986.8만 |
|---|
| 2025.12.02 | ₩284,077 | ₩291,121 | ₩258,655 | ₩275,491 | -3.02% | 1109.6만 |
|---|
| 2025.12.01 | ₩284,198 | ₩288,840 | ₩275,344 | ₩281,958 | -0.79% | 1028.1만 |
|---|
| 2025.11.28 | ₩302,189 | ₩318,985 | ₩284,051 | ₩299,546 | -0.87% | 1336.8만 |
|---|
| 2025.11.26 | ₩303,195 | ₩305,878 | ₩275,558 | ₩288,491 | -4.85% | 4300.1만 |
|---|
| 2025.11.25 | ₩306,415 | ₩307,312 | ₩280,388 | ₩295,816 | -3.46% | 1468.1만 |
|---|
| 2025.11.24 | ₩276,431 | ₩306,119 | ₩275,196 | ₩304,483 | +10.15% | 1379.9만 |
|---|
| 2025.11.21 | ₩275,518 | ₩275,693 | ₩245,507 | ₩268,676 | -2.48% | 2006.1만 |
|---|
| 2025.11.20 | ₩338,304 | ₩341,564 | ₩258,413 | ₩262,894 | -22.29% | 2659.1만 |
|---|
| 2025.11.19 | ₩336,882 | ₩344,757 | ₩313,639 | ₩329,973 | -2.05% | 1200.6만 |
|---|
| 2025.11.18 | ₩344,985 | ₩349,656 | ₩307,367 | ₩328,591 | -4.75% | 1643.4만 |
|---|
| 2025.11.17 | ₩339,954 | ₩379,396 | ₩339,417 | ₩356,697 | +4.93% | 1421.2만 |
|---|
| 2025.11.14 | ₩316,611 | ₩362,880 | ₩315,336 | ₩340,973 | +7.69% | 1946.4만 |
|---|
| 2025.11.13 | ₩359,541 | ₩364,692 | ₩314,102 | ₩326,766 | -9.12% | 2327.5만 |
|---|
| 2025.11.12 | ₩364,344 | ₩382,025 | ₩358,266 | ₩379,798 | +4.24% | 1373만 |
|---|
| 2025.11.11 | ₩351,880 | ₩370,099 | ₩343,268 | ₩364,344 | +3.54% | 1218.1만 |
|---|
| 2025.11.10 | ₩331,368 | ₩363,445 | ₩331,368 | ₩359,474 | +8.48% | 1527.6만 |
|---|
| 2025.11.07 | ₩279,610 | ₩321,977 | ₩272,875 | ₩321,279 | +14.90% | 2055.2만 |
|---|
| 2025.11.06 | ₩284,413 | ₩303,866 | ₩275,263 | ₩278,631 | -2.03% | 1040.3만 |
|---|
| 2025.11.05 | ₩270,836 | ₩293,723 | ₩270,823 | ₩290,450 | +7.24% | 1033.6만 |
|---|
| 2025.11.04 | ₩252,396 | ₩272,312 | ₩248,190 | ₩261,029 | +3.42% | 980.1만 |
|---|
| 2025.11.03 | ₩282,870 | ₩286,291 | ₩253,691 | ₩277,718 | -1.82% | 1062.6만 |
|---|
| 2025.10.31 | ₩273,009 | ₩281,421 | ₩254,335 | ₩267,415 | -2.05% | 692.1만 |
|---|
| 2025.10.30 | ₩257,608 | ₩274,915 | ₩256,361 | ₩262,706 | +1.98% | 734.2만 |
|---|
| 2025.10.29 | ₩250,431 | ₩275,880 | ₩243,508 | ₩274,163 | +9.48% | 936.5만 |
|---|
| 2025.10.28 | ₩235,432 | ₩239,900 | ₩220,769 | ₩235,486 | +0.02% | 914.1만 |
|---|
| 2025.10.27 | ₩256,911 | ₩257,380 | ₩233,058 | ₩236,774 | -7.84% | 1123.6만 |
|---|
| 2025.10.24 | ₩233,970 | ₩251,357 | ₩232,762 | ₩249,747 | +6.74% | 1065.3만 |
|---|
| 2025.10.23 | ₩197,204 | ₩225,317 | ₩195,869 | ₩224,109 | +13.64% | 901.1만 |
|---|
| 2025.10.22 | ₩200,028 | ₩211,163 | ₩194,286 | ₩197,144 | -1.44% | 751.7만 |
|---|
| 2025.10.21 | ₩195,601 | ₩201,450 | ₩191,523 | ₩200,283 | +2.39% | 417.8만 |
|---|
| 2025.10.20 | ₩195,842 | ₩204,764 | ₩195,198 | ₩198,606 | +1.41% | 662.6만 |
|---|
| 2025.10.17 | ₩186,773 | ₩202,336 | ₩182,843 | ₩188,034 | +0.68% | 828만 |
|---|
| 2025.10.16 | ₩195,869 | ₩200,015 | ₩190,100 | ₩193,548 | -1.18% | 629만 |
|---|
| 2025.10.15 | ₩180,777 | ₩193,924 | ₩175,075 | ₩193,589 | +7.09% | 897.1만 |
|---|
| 2025.10.14 | ₩165,805 | ₩175,048 | ₩162,276 | ₩170,768 | +2.99% | 707.9만 |
|---|
| 2025.10.13 | ₩174,055 | ₩182,333 | ₩166,419 | ₩180,589 | +3.75% | 829.7만 |
|---|
| 2025.10.10 | ₩176,363 | ₩177,087 | ₩155,850 | ₩156,843 | -11.07% | 786만 |
|---|