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 | ₩2,186,767 | ₩2,192,953 | ₩2,109,597 | ₩2,117,804 | -3.15% | 557.7만 |
| 2026.10.08 | ₩2,235,180 | ₩2,242,557 | ₩2,120,911 | ₩2,154,809 | -3.60% | 935.7만 |
| 2026.10.07 | ₩2,168,921 | ₩2,320,585 | ₩2,165,935 | ₩2,265,880 | +4.47% | 916.7만 |
| 2026.10.06 | ₩2,276,028 | ₩2,298,119 | ₩2,209,086 | ₩2,223,090 | -2.33% | 653만 |
| 2026.10.05 | ₩2,309,499 | ₩2,333,919 | ₩2,250,590 | ₩2,281,598 | -1.21% | 650.3만 |
| 2026.10.02 | ₩2,373,924 | ₩2,375,410 | ₩2,294,062 | ₩2,302,791 | -3.00% | 819.2만 |
| 2026.10.01 | ₩2,323,236 | ₩2,412,590 | ₩2,286,739 | ₩2,393,431 | +3.02% | 921.8만 |
| 2026.09.30 | ₩2,315,899 | ₩2,351,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,329,434 |
| +0.58% |
| 605.2만 |
| 2026.09.29 | ₩2,335,031 | ₩2,342,675 | ₩2,266,656 | ₩2,315,872 | -0.82% | 596.3만 |
|---|
| 2026.09.28 | ₩2,325,083 | ₩2,359,036 | ₩2,221,162 | ₩2,293,286 | -1.37% | 666.2만 |
|---|
| 2026.09.25 | ₩2,399,121 | ₩2,429,995 | ₩2,333,049 | ₩2,380,190 | -0.79% | 734.2만 |
|---|
| 2026.09.24 | ₩2,390,459 | ₩2,413,915 | ₩2,311,360 | ₩2,347,817 | -1.78% | 823.2만 |
|---|
| 2026.09.23 | ₩2,537,651 | ₩2,546,768 | ₩2,414,826 | ₩2,432,097 | -4.16% | 773.2만 |
|---|
| 2026.09.22 | ₩2,353,018 | ₩2,556,488 | ₩2,352,101 | ₩2,526,445 | +7.37% | 1292.7만 |
|---|
| 2026.09.21 | ₩2,444,722 | ₩2,456,089 | ₩2,325,578 | ₩2,365,248 | -3.25% | 1044.3만 |
|---|
| 2026.09.18 | ₩2,175,883 | ₩2,405,895 | ₩2,163,565 | ₩2,398,960 | +10.25% | 1778.8만 |
|---|
| 2026.09.17 | ₩2,094,655 | ₩2,176,090 | ₩2,094,615 | ₩2,161,410 | +3.19% | 848.1만 |
|---|
| 2026.09.16 | ₩2,074,854 | ₩2,089,367 | ₩2,013,883 | ₩2,034,997 | -1.92% | 741.9만 |
|---|
| 2026.09.15 | ₩2,101,590 | ₩2,115,354 | ₩2,020,497 | ₩2,049,623 | -2.47% | 687.4만 |
|---|
| 2026.09.14 | ₩2,037,079 | ₩2,117,831 | ₩2,014,954 | ₩2,077,866 | +2.00% | 958.7만 |
|---|
| 2026.09.11 | ₩2,294,102 | ₩2,303,742 | ₩2,164,639 | ₩2,186,794 | -4.68% | 937.1만 |
|---|
| 2026.09.10 | ₩2,310,081 | ₩2,321,482 | ₩2,241,218 | ₩2,266,107 | -1.90% | 873.7만 |
|---|
| 2026.09.09 | ₩2,344,711 | ₩2,419,578 | ₩2,313,542 | ₩2,361,941 | +0.73% | 957.5만 |
|---|
| 2026.09.08 | ₩2,368,984 | ₩2,419,793 | ₩2,321,254 | ₩2,326,891 | -1.78% | 1120만 |
|---|
| 2026.09.04 | ₩2,123,400 | ₩2,329,582 | ₩2,116,706 | ₩2,329,582 | +9.71% | 1655.7만 |
|---|
| 2026.09.03 | ₩2,067,905 | ₩2,111,083 | ₩2,022,987 | ₩2,081,883 | +0.68% | 868.9만 |
|---|
| 2026.09.02 | ₩2,050,594 | ₩2,125,889 | ₩2,020,631 | ₩2,079,754 | +1.42% | 894만 |
|---|
| 2026.09.01 | ₩2,043,083 | ₩2,155,004 | ₩2,025,665 | ₩2,057,623 | +0.71% | 1173만 |
|---|
| 2026.08.31 | ₩1,990,052 | ₩2,105,580 | ₩1,940,649 | ₩2,097,561 | +5.40% | 2337.9만 |
|---|
| 2026.08.28 | ₩1,938,640 | ₩2,032,024 | ₩1,922,052 | ₩1,988,151 | +2.55% | 814.1만 |
|---|
| 2026.08.27 | ₩2,074,426 | ₩2,085,765 | ₩1,949,351 | ₩1,988,110 | -4.16% | 885.4만 |
|---|
| 2026.08.26 | ₩1,948,775 | ₩2,024,018 | ₩1,941,385 | ₩2,007,417 | +3.01% | 896.9만 |
|---|
| 2026.08.25 | ₩2,053,365 | ₩2,095,266 | ₩1,964,092 | ₩1,982,514 | -3.45% | 903.2만 |
|---|
| 2026.08.24 | ₩2,000,347 | ₩2,031,020 | ₩1,896,547 | ₩1,999,049 | -0.06% | 1403.2만 |
|---|
| 2026.08.21 | ₩2,148,577 | ₩2,160,968 | ₩2,101,992 | ₩2,136,896 | -0.54% | 757.7만 |
|---|
| 2026.08.20 | ₩2,100,640 | ₩2,184,184 | ₩2,080,557 | ₩2,142,974 | +2.02% | 1146만 |
|---|
| 2026.08.19 | ₩2,252,471 | ₩2,274,689 | ₩2,064,491 | ₩2,100,466 | -6.75% | 1628만 |
|---|
| 2026.08.18 | ₩2,245,958 | ₩2,309,486 | ₩2,142,412 | ₩2,176,659 | -3.09% | 1865.1만 |
|---|
| 2026.08.17 | ₩2,277,025 | ₩2,447,386 | ₩2,273,350 | ₩2,392,306 | +5.06% | 1803.8만 |
|---|
| 2026.08.14 | ₩2,204,976 | ₩2,232,101 | ₩2,095,285 | ₩2,197,184 | -0.35% | 2100만 |
|---|
| 2026.08.13 | ₩1,793,818 | ₩2,116,545 | ₩1,782,773 | ₩2,045,895 | +14.05% | 2209.4만 |
|---|
| 2026.08.12 | ₩1,818,439 | ₩1,860,024 | ₩1,751,914 | ₩1,799,789 | -1.03% | 1205.5만 |
|---|
| 2026.08.11 | ₩1,687,688 | ₩1,723,141 | ₩1,662,920 | ₩1,701,733 | +0.83% | 941.3만 |
|---|
| 2026.08.10 | ₩1,611,173 | ₩1,712,048 | ₩1,598,588 | ₩1,657,377 | +2.87% | 1087.1만 |
|---|
| 2026.08.07 | ₩1,752,943 | ₩1,753,251 | ₩1,585,682 | ₩1,622,955 | -7.42% | 1395.4만 |
|---|
| 2026.08.06 | ₩1,570,807 | ₩1,772,624 | ₩1,557,191 | ₩1,685,037 | +7.27% | 1916.2만 |
|---|
| 2026.08.05 | ₩1,872,729 | ₩1,930,283 | ₩1,800,740 | ₩1,808,103 | -3.45% | 1637만 |
|---|
| 2026.08.04 | ₩1,818,426 | ₩1,936,797 | ₩1,794,046 | ₩1,911,355 | +5.11% | 1468.5만 |
|---|
| 2026.08.03 | ₩1,552,840 | ₩1,762,516 | ₩1,501,194 | ₩1,724,466 | +11.05% | 1475.9만 |
|---|
| 2026.07.31 | ₩1,852,533 | ₩1,881,057 | ₩1,589,551 | ₩1,626,463 | -12.20% | 2117.7만 |
|---|
| 2026.07.30 | ₩1,519,597 | ₩1,721,052 | ₩1,504,856 | ₩1,713,662 | +12.77% | 2439.9만 |
|---|
| 2026.07.29 | ₩1,498,601 | ₩1,505,927 | ₩1,336,417 | ₩1,360,114 | -9.24% | 2449.1만 |
|---|
| 2026.07.28 | ₩1,571,263 | ₩1,590,542 | ₩1,406,746 | ₩1,467,502 | -6.60% | 2662.7만 |
|---|
| 2026.07.27 | ₩1,958,710 | ₩1,958,710 | ₩1,636,076 | ₩1,711,345 | -12.63% | 2127.6만 |
|---|
| 2026.07.24 | ₩2,076,762 | ₩2,106,116 | ₩1,889,773 | ₩1,923,324 | -7.39% | 1408.1만 |
|---|
| 2026.07.23 | ₩2,098,766 | ₩2,271,168 | ₩2,086,729 | ₩2,155,974 | +2.73% | 1275.7만 |
|---|
| 2026.07.22 | ₩2,043,070 | ₩2,180,167 | ₩2,029,695 | ₩2,141,167 | +4.80% | 1053.9만 |
|---|
| 2026.07.21 | ₩2,023,884 | ₩2,136,305 | ₩1,994,396 | ₩2,127,952 | +5.14% | 1429.6만 |
|---|
| 2026.07.20 | ₩1,886,131 | ₩1,947,999 | ₩1,841,722 | ₩1,862,259 | -1.27% | 1257.2만 |
|---|
| 2026.07.17 | ₩1,827,791 | ₩2,009,867 | ₩1,774,003 | ₩1,813,887 | -0.76% | 1981.1만 |
|---|
| 2026.07.16 | ₩2,045,065 | ₩2,077,383 | ₩1,861,041 | ₩1,889,210 | -7.62% | 1745만 |
|---|
| 2026.07.15 | ₩2,299,177 | ₩2,315,524 | ₩1,979,475 | ₩2,162,227 | -5.96% | 1908.3만 |
|---|
| 2026.07.14 | ₩2,419,284 | ₩2,426,701 | ₩2,291,384 | ₩2,353,440 | -2.72% | 963.1만 |
|---|
| 2026.07.13 | ₩2,400,353 | ₩2,409,912 | ₩2,203,958 | ₩2,241,178 | -6.63% | 1390.1만 |
|---|
| 2026.07.10 | ₩2,381,775 | ₩2,606,501 | ₩2,373,763 | ₩2,565,110 | +7.70% | 1102.3만 |
|---|
| 2026.07.09 | ₩2,457,592 | ₩2,614,206 | ₩2,411,251 | ₩2,487,926 | +1.23% | 1335.9만 |
|---|
| 2026.07.08 | ₩2,131,166 | ₩2,322,472 | ₩2,128,756 | ₩2,312,418 | +8.50% | 1204.9만 |
|---|
| 2026.07.07 | ₩2,167,957 | ₩2,194,198 | ₩1,988,204 | ₩2,165,841 | -0.10% | 1453.1만 |
|---|
| 2026.07.06 | ₩2,448,310 | ₩2,460,480 | ₩2,293,701 | ₩2,335,513 | -4.61% | 916.4만 |
|---|
| 2026.07.02 | ₩2,736,321 | ₩2,748,023 | ₩2,266,656 | ₩2,336,276 | -14.62% | 1725.9만 |
|---|
| 2026.07.01 | ₩2,791,709 | ₩2,851,702 | ₩2,680,425 | ₩2,720,817 | -2.54% | 1105.7만 |
|---|
| 2026.06.30 | ₩2,824,591 | ₩3,053,626 | ₩2,771,399 | ₩3,044,161 | +7.77% | 1145.4만 |
|---|
| 2026.06.29 | ₩2,799,126 | ₩2,799,126 | ₩2,537,102 | ₩2,745,144 | -1.93% | 1125.1만 |
|---|
| 2026.06.26 | ₩2,905,276 | ₩3,020,570 | ₩2,762,079 | ₩2,799,126 | -3.65% | 1686.7만 |
|---|
| 2026.06.25 | ₩2,996,732 | ₩3,143,595 | ₩2,800,960 | ₩3,126,191 | +4.32% | 1503만 |
|---|
| 2026.06.24 | ₩2,660,985 | ₩2,706,465 | ₩2,491,595 | ₩2,563,156 | -3.68% | 1042.1만 |
|---|
| 2026.06.23 | ₩2,687,989 | ₩2,758,010 | ₩2,610,684 | ₩2,628,946 | -2.20% | 1286.8만 |
|---|
| 2026.06.22 | ₩3,070,382 | ₩3,152,151 | ₩3,014,110 | ₩3,044,161 | -0.85% | 997.8만 |
|---|
| 2026.06.18 | ₩2,737,586 | ₩2,934,322 | ₩2,716,506 | ₩2,925,031 | +6.85% | 1217.8만 |
|---|
| 2026.06.17 | ₩2,777,544 | ₩2,777,544 | ₩2,594,672 | ₩2,622,520 | -5.58% | 918.3만 |
|---|
| 2026.06.16 | ₩2,857,352 | ₩2,901,708 | ₩2,651,144 | ₩2,666,367 | -6.68% | 958.9만 |
|---|
| 2026.06.15 | ₩2,813,064 | ₩2,838,207 | ₩2,705,943 | ₩2,822,087 | +0.32% | 915.6만 |
|---|
| 2026.06.12 | ₩2,531,720 | ₩2,706,666 | ₩2,497,084 | ₩2,651,037 | +4.71% | 1192.6만 |
|---|
| 2026.06.11 | ₩2,238,889 | ₩2,537,102 | ₩2,229,169 | ₩2,519,041 | +12.51% | 1375.9만 |
|---|
| 2026.06.10 | ₩2,174,785 | ₩2,362,584 | ₩2,128,756 | ₩2,200,022 | +1.16% | 1036.2만 |
|---|
| 2026.06.09 | ₩2,276,697 | ₩2,413,929 | ₩2,056,458 | ₩2,204,454 | -3.17% | 1622.2만 |
|---|
| 2026.06.08 | ₩2,187,665 | ₩2,269,318 | ₩2,144,822 | ₩2,198,375 | +0.49% | 818.9만 |
|---|
| 2026.06.05 | ₩2,247,752 | ₩2,251,929 | ₩2,027,486 | ₩2,087,680 | -7.12% | 1328.9만 |
|---|
| 2026.06.04 | ₩2,331,336 | ₩2,444,588 | ₩2,309,606 | ₩2,355,930 | +1.05% | 1051.9만 |
|---|
| 2026.06.03 | ₩2,324,226 | ₩2,491,581 | ₩2,287,917 | ₩2,452,085 | +5.50% | 1188.5만 |
|---|
| 2026.06.02 | ₩2,343,050 | ₩2,372,960 | ₩2,287,810 | ₩2,297,931 | -1.93% | 709.3만 |
|---|
| 2026.06.01 | ₩2,317,733 | ₩2,415,267 | ₩2,257,499 | ₩2,358,273 | +1.75% | 968.2만 |
|---|
| 2026.05.29 | ₩2,251,929 | ₩2,287,843 | ₩2,197,143 | ₩2,269,307 | +0.77% | 875.1만 |
|---|
| 2026.05.28 | ₩2,137,204 | ₩2,273,297 | ₩2,088,831 | ₩2,197,893 | +2.84% | 1000.4만 |
|---|
| 2026.05.27 | ₩2,203,717 | ₩2,220,828 | ₩2,046,122 | ₩2,128,675 | -3.41% | 1039.4만 |
|---|
| 2026.05.26 | ₩2,055,401 | ₩2,198,027 | ₩2,035,037 | ₩2,128,153 | +3.54% | 1292만 |
|---|
| 2026.05.22 | ₩2,035,994 | ₩2,045,748 | ₩1,972,808 | ₩1,979,729 | -2.76% | 965.7만 |
|---|
| 2026.05.21 | ₩1,844,212 | ₩2,069,967 | ₩1,844,212 | ₩2,064,813 | +11.96% | 1374.6만 |
|---|
| 2026.05.20 | ₩1,925,225 | ₩1,933,285 | ₩1,830,167 | ₩1,864,415 | -3.16% | 914.1만 |
|---|
| 2026.05.19 | ₩1,726,769 | ₩1,864,817 | ₩1,711,185 | ₩1,852,004 | +7.25% | 1330.9만 |
|---|
| 2026.05.18 | ₩1,916,777 | ₩1,927,930 | ₩1,710,140 | ₩1,784,687 | -6.89% | 1390.4만 |
|---|
| 2026.05.15 | ₩1,768,608 | ₩1,909,692 | ₩1,761,579 | ₩1,884,565 | +6.56% | 1401.1만 |
|---|
| 2026.05.14 | ₩1,866,879 | ₩1,946,365 | ₩1,823,500 | ₩1,851,241 | -0.84% | 1121.4만 |
|---|
| 2026.05.13 | ₩2,024,975 | ₩2,026,428 | ₩1,880,883 | ₩1,937,609 | -4.31% | 1161.9만 |
|---|
| 2026.05.12 | ₩1,997,549 | ₩2,019,399 | ₩1,830,194 | ₩1,944,022 | -2.68% | 1713.9만 |
|---|
| 2026.05.11 | ₩2,123,735 | ₩2,142,144 | ₩2,027,633 | ₩2,071,935 | -2.44% | 1651.7만 |
|---|
| 2026.05.08 | ₩1,866,838 | ₩2,093,946 | ₩1,862,487 | ₩2,091,723 | +12.05% | 2056.8만 |
|---|
| 2026.05.07 | ₩1,846,823 | ₩1,875,701 | ₩1,730,550 | ₩1,793,992 | -2.86% | 1624.3만 |
|---|
| 2026.05.06 | ₩1,924,449 | ₩1,927,528 | ₩1,790,779 | ₩1,887,738 | -1.91% | 2111.4만 |
|---|
| 2026.05.05 | ₩1,725,778 | ₩1,899,653 | ₩1,721,922 | ₩1,882,837 | +9.10% | 2066.8만 |
|---|
| 2026.05.04 | ₩1,636,304 | ₩1,707,168 | ₩1,613,302 | ₩1,681,396 | +2.76% | 1785.3만 |
|---|
| 2026.05.01 | ₩1,417,858 | ₩1,592,202 | ₩1,403,104 | ₩1,589,203 | +12.08% | 2312.7만 |
|---|
| 2026.04.30 | ₩1,489,366 | ₩1,492,807 | ₩1,440,659 | ₩1,468,051 | -1.43% | 1508.8만 |
|---|
| 2026.04.29 | ₩1,433,362 | ₩1,476,741 | ₩1,419,170 | ₩1,424,807 | -0.60% | 1135만 |
|---|
| 2026.04.28 | ₩1,375,792 | ₩1,411,432 | ₩1,312,438 | ₩1,341,986 | -2.46% | 1411.9만 |
|---|
| 2026.04.27 | ₩1,365,142 | ₩1,433,442 | ₩1,350,729 | ₩1,432,827 | +4.96% | 1300.5만 |
|---|
| 2026.04.24 | ₩1,278,003 | ₩1,341,638 | ₩1,267,881 | ₩1,325,318 | +3.70% | 1164.3만 |
|---|
| 2026.04.23 | ₩1,269,950 | ₩1,310,564 | ₩1,239,913 | ₩1,248,375 | -1.70% | 1227.3만 |
|---|
| 2026.04.22 | ₩1,234,424 | ₩1,313,484 | ₩1,199,253 | ₩1,310,818 | +6.19% | 1549.7만 |
|---|
| 2026.04.21 | ₩1,242,243 | ₩1,256,876 | ₩1,203,885 | ₩1,209,629 | -2.63% | 1024.6만 |
|---|
| 2026.04.20 | ₩1,246,420 | ₩1,273,866 | ₩1,205,451 | ₩1,222,388 | -1.93% | 1130.4만 |
|---|
| 2026.04.17 | ₩1,232,857 | ₩1,245,791 | ₩1,186,212 | ₩1,233,058 | +0.02% | 2565.6만 |
|---|
| 2026.04.16 | ₩1,200,431 | ₩1,244,452 | ₩1,194,928 | ₩1,231,023 | +2.55% | 1385.2만 |
|---|
| 2026.04.15 | ₩1,244,940 | ₩1,255,819 | ₩1,170,052 | ₩1,193,870 | -4.10% | 1627만 |
|---|
| 2026.04.14 | ₩1,290,669 | ₩1,291,981 | ₩1,207,634 | ₩1,264,481 | -2.03% | 1982.2만 |
|---|
| 2026.04.13 | ₩1,160,888 | ₩1,276,463 | ₩1,160,707 | ₩1,275,245 | +9.85% | 2023.4만 |
|---|
| 2026.04.10 | ₩1,170,079 | ₩1,170,079 | ₩1,118,300 | ₩1,140,384 | -2.54% | 1334.4만 |
|---|
| 2026.04.09 | ₩1,093,939 | ₩1,144,708 | ₩1,077,766 | ₩1,140,116 | +4.22% | 1723.4만 |
|---|
| 2026.04.08 | ₩1,049,651 | ₩1,081,767 | ₩1,015,095 | ₩1,045,500 | -0.40% | 1689.9만 |
|---|
| 2026.04.07 | ₩958,208 | ₩988,072 | ₩920,692 | ₩951,647 | -0.68% | 1440.7만 |
|---|
| 2026.04.06 | ₩964,420 | ₩985,386 | ₩951,915 | ₩970,164 | +0.60% | 1277.4만 |
|---|
| 2026.04.02 | ₩859,656 | ₩946,975 | ₩858,196 | ₩939,317 | +9.27% | 1744.4만 |
|---|
| 2026.04.01 | ₩873,312 | ₩951,714 | ₩863,686 | ₩927,455 | +6.20% | 2232.3만 |
|---|
| 2026.03.31 | ₩787,251 | ₩851,931 | ₩774,412 | ₩850,619 | +8.05% | 2068.5만 |
|---|
| 2026.03.30 | ₩859,696 | ₩871,585 | ₩747,853 | ₩766,486 | -10.84% | 2050.1만 |
|---|
| 2026.03.27 | ₩802,969 | ₩854,876 | ₩802,461 | ₩824,498 | +2.68% | 1668.4만 |
|---|
| 2026.03.26 | ₩875,601 | ₩883,179 | ₩806,022 | ₩807,548 | -7.77% | 1902.4만 |
|---|
| 2026.03.25 | ₩871,585 | ₩920,078 | ₩854,180 | ₩907,546 | +4.13% | 2061.9만 |
|---|
| 2026.03.24 | ₩928,740 | ₩952,317 | ₩910,666 | ₩940,508 | +1.27% | 1453.6만 |
|---|
| 2026.03.23 | ₩958,609 | ₩1,002,497 | ₩908,858 | ₩940,522 | -1.89% | 2292.5만 |
|---|
| 2026.03.20 | ₩1,034,522 | ₩1,041,082 | ₩934,979 | ₩950,188 | -8.15% | 2350.9만 |
|---|
| 2026.03.19 | ₩946,761 | ₩1,038,940 | ₩926,477 | ₩1,033,705 | +9.18% | 2126.6만 |
|---|
| 2026.03.18 | ₩977,373 | ₩1,019,553 | ₩957,940 | ₩1,009,070 | +3.24% | 2066.3만 |
|---|
| 2026.03.17 | ₩958,609 | ₩965,799 | ₩930,654 | ₩964,192 | +0.58% | 1478.2만 |
|---|
| 2026.03.16 | ₩920,479 | ₩963,965 | ₩920,359 | ₩942,048 | +2.34% | 1940.6만 |
|---|
| 2026.03.13 | ₩844,473 | ₩899,259 | ₩834,178 | ₩885,803 | +4.89% | 1880.7만 |
|---|
| 2026.03.12 | ₩866,229 | ₩872,910 | ₩819,651 | ₩828,501 | -4.36% | 1728.4만 |
|---|
| 2026.03.11 | ₩838,047 | ₩877,851 | ₩828,474 | ₩877,516 | +4.71% | 1581.6만 |
|---|
| 2026.03.10 | ₩802,273 | ₩852,279 | ₩797,360 | ₩828,595 | +3.28% | 1813.3만 |
|---|
| 2026.03.09 | ₩692,180 | ₩789,260 | ₩692,180 | ₩788,215 | +13.87% | 2120.6만 |
|---|
| 2026.03.06 | ₩734,019 | ₩764,344 | ₩705,073 | ₩706,011 | -3.82% | 1610.9만 |
|---|
| 2026.03.05 | ₩795,786 | ₩808,030 | ₩748,545 | ₩757,235 | -4.84% | 1543.4만 |
|---|
| 2026.03.04 | ₩785,685 | ₩813,318 | ₩771,573 | ₩802,045 | +2.08% | 1561.4만 |
|---|
| 2026.03.03 | ₩778,723 | ₩794,146 | ₩745,854 | ₩756,993 | -2.79% | 2053.4만 |
|---|
| 2026.03.02 | ₩828,267 | ₩868,639 | ₩800,091 | ₩828,849 | +0.07% | 1752만 |
|---|
| 2026.02.27 | ₩839,560 | ₩885,241 | ₩831,781 | ₩850,645 | +1.32% | 1820.8만 |
|---|
| 2026.02.26 | ₩864,543 | ₩883,447 | ₩812,676 | ₩872,790 | +0.95% | 2367.3만 |
|---|
| 2026.02.25 | ₩862,615 | ₩885,241 | ₩836,012 | ₩846,656 | -1.85% | 1856.2만 |
|---|
| 2026.02.24 | ₩913,758 | ₩915,887 | ₩820,602 | ₩854,876 | -6.44% | 3040.8만 |
|---|
| 2026.02.23 | ₩883,086 | ₩925,861 | ₩862,722 | ₩892,323 | +1.05% | 1856.9만 |
|---|
| 2026.02.20 | ₩824,725 | ₩870,634 | ₩824,257 | ₩870,206 | +5.51% | 1700.1만 |
|---|
| 2026.02.19 | ₩799,729 | ₩849,467 | ₩790,049 | ₩831,540 | +3.98% | 1960.2만 |
|---|
| 2026.02.18 | ₩779,861 | ₩826,037 | ₩769,164 | ₩803,840 | +3.07% | 2509.8만 |
|---|
| 2026.02.17 | ₩819,370 | ₩841,662 | ₩788,503 | ₩790,706 | -3.50% | 1914.3만 |
|---|
| 2026.02.13 | ₩817,395 | ₩885,643 | ₩785,056 | ₩838,864 | +2.63% | 2364만 |
|---|
| 2026.02.12 | ₩857,594 | ₩894,345 | ₩824,217 | ₩843,857 | -1.60% | 2332.1만 |
|---|
| 2026.02.11 | ₩774,519 | ₩820,441 | ₩769,833 | ₩802,420 | +3.60% | 2047.3만 |
|---|
| 2026.02.10 | ₩768,334 | ₩779,580 | ₩723,161 | ₩725,169 | -5.62% | 1590.4만 |
|---|
| 2026.02.09 | ₩792,814 | ₩808,633 | ₩738,384 | ₩781,079 | -1.48% | 1529.1만 |
|---|
| 2026.02.06 | ₩822,717 | ₩823,869 | ₩770,502 | ₩800,559 | -2.69% | 2132.7만 |
|---|
| 2026.02.05 | ₩754,771 | ₩829,291 | ₩752,562 | ₩771,440 | +2.21% | 2772.6만 |
|---|
| 2026.02.04 | ₩875,601 | ₩887,370 | ₩779,205 | ₩782,619 | -10.62% | 2900.8만 |
|---|
| 2026.02.03 | ₩929,235 | ₩970,659 | ₩865,158 | ₩931,177 | +0.21% | 3121.3만 |
|---|
| 2026.02.02 | ₩788,322 | ₩902,378 | ₩782,016 | ₩890,650 | +12.98% | 2876.6만 |
|---|
| 2026.01.30 | ₩871,893 | ₩905,980 | ₩713,602 | ₩771,507 | -11.51% | 4093.2만 |
|---|
| 2026.01.29 | ₩717,417 | ₩732,011 | ₩679,113 | ₩722,036 | +0.64% | 2301만 |
|---|
| 2026.01.28 | ₩669,554 | ₩711,544 | ₩668,282 | ₩706,412 | +5.50% | 1648.6만 |
|---|
| 2026.01.27 | ₩643,989 | ₩673,437 | ₩630,794 | ₩644,558 | +0.09% | 1401.6만 |
|---|
| 2026.01.26 | ₩637,937 | ₩662,324 | ₩608,275 | ₩630,326 | -1.19% | 1343.5만 |
|---|
| 2026.01.23 | ₩674,026 | ₩677,855 | ₩619,896 | ₩634,383 | -5.88% | 2106.1만 |
|---|
| 2026.01.22 | ₩671,147 | ₩682,138 | ₩625,988 | ₩674,026 | +0.43% | 2060.8만 |
|---|
| 2026.01.21 | ₩619,950 | ₩672,031 | ₩600,510 | ₩671,147 | +8.26% | 2136.5만 |
|---|
| 2026.01.20 | ₩551,823 | ₩612,345 | ₩551,823 | ₩606,655 | +9.94% | 1787.2만 |
|---|
| 2026.01.16 | ₩569,797 | ₩578,406 | ₩535,134 | ₩553,771 | -2.81% | 1570.3만 |
|---|
| 2026.01.15 | ₩533,970 | ₩566,798 | ₩533,682 | ₩547,907 | +2.61% | 1414.7만 |
|---|
| 2026.01.14 | ₩522,148 | ₩537,143 | ₩504,743 | ₩519,216 | -0.56% | 1086.3만 |
|---|
| 2026.01.13 | ₩526,432 | ₩532,858 | ₩507,969 | ₩521,893 | -0.86% | 1081.9만 |
|---|
| 2026.01.12 | ₩500,686 | ₩529,056 | ₩500,686 | ₩521,170 | +4.09% | 1460.4만 |
|---|
| 2026.01.09 | ₩457,348 | ₩514,115 | ₩447,896 | ₩505,292 | +10.48% | 1935.3만 |
|---|
| 2026.01.08 | ₩482,960 | ₩483,288 | ₩416,085 | ₩447,896 | -7.26% | 2140.4만 |
|---|
| 2026.01.07 | ₩456,384 | ₩475,201 | ₩443,464 | ₩473,360 | +3.72% | 1488.6만 |
|---|
| 2026.01.06 | ₩386,583 | ₩471,272 | ₩386,255 | ₩468,099 | +21.09% | 2425만 |
|---|
| 2026.01.05 | ₩380,525 | ₩381,569 | ₩356,573 | ₩366,949 | -3.57% | 981.3만 |
|---|
| 2026.01.02 | ₩327,146 | ₩369,252 | ₩326,677 | ₩368,502 | +12.64% | 1110.4만 |
|---|
| 2025.12.31 | ₩323,216 | ₩323,865 | ₩314,949 | ₩317,814 | -1.67% | 418만 |
|---|
| 2025.12.30 | ₩329,181 | ₩331,336 | ₩316,662 | ₩321,616 | -2.30% | 661.7만 |
|---|
| 2025.12.29 | ₩323,403 | ₩334,710 | ₩315,980 | ₩327,012 | +1.12% | 570.6만 |
|---|
| 2025.12.26 | ₩347,556 | ₩350,107 | ₩328,150 | ₩334,777 | -3.68% | 555.4만 |
|---|
| 2025.12.24 | ₩327,882 | ₩349,933 | ₩327,346 | ₩334,817 | +2.12% | 564.3만 |
|---|
| 2025.12.23 | ₩319,206 | ₩328,685 | ₩313,289 | ₩327,882 | +2.72% | 530.6만 |
|---|
| 2025.12.22 | ₩334,235 | ₩337,388 | ₩303,381 | ₩322,727 | -3.44% | 866.3만 |
|---|
| 2025.12.19 | ₩297,611 | ₩326,289 | ₩295,884 | ₩318,122 | +6.89% | 1092.5만 |
|---|
| 2025.12.18 | ₩298,207 | ₩309,272 | ₩286,512 | ₩293,822 | -1.47% | 992.4만 |
|---|
| 2025.12.17 | ₩289,176 | ₩297,209 | ₩275,158 | ₩276,912 | -4.24% | 823.2만 |
|---|
| 2025.12.16 | ₩269,281 | ₩281,826 | ₩267,099 | ₩280,233 | +4.07% | 663.8만 |
|---|
| 2025.12.15 | ₩287,108 | ₩290,528 | ₩268,226 | ₩270,272 | -5.86% | 626.5만 |
|---|
| 2025.12.12 | ₩310,758 | ₩315,966 | ₩274,194 | ₩276,042 | -11.17% | 1208.3만 |
|---|
| 2025.12.11 | ₩307,933 | ₩326,931 | ₩291,425 | ₩323,477 | +5.05% | 762.3만 |
|---|
| 2025.12.10 | ₩291,867 | ₩313,516 | ₩288,118 | ₩311,762 | +6.82% | 609만 |
|---|
| 2025.12.09 | ₩297,584 | ₩300,342 | ₩285,842 | ₩293,822 | -1.26% | 629.9만 |
|---|
| 2025.12.08 | ₩315,511 | ₩319,795 | ₩288,654 | ₩301,868 | -4.32% | 871만 |
|---|
| 2025.12.05 | ₩284,370 | ₩307,197 | ₩282,830 | ₩305,885 | +7.57% | 845.1만 |
|---|
| 2025.12.04 | ₩257,492 | ₩287,837 | ₩253,951 | ₩285,588 | +10.91% | 1216.7만 |
|---|
| 2025.12.03 | ₩263,343 | ₩266,670 | ₩251,300 | ₩260,244 | -1.18% | 986.8만 |
|---|
| 2025.12.02 | ₩283,499 | ₩290,528 | ₩258,128 | ₩274,931 | -3.02% | 1109.6만 |
|---|
| 2025.12.01 | ₩283,620 | ₩288,252 | ₩274,784 | ₩281,384 | -0.79% | 1028.1만 |
|---|
| 2025.11.28 | ₩301,574 | ₩318,336 | ₩283,473 | ₩298,936 | -0.87% | 1336.8만 |
|---|
| 2025.11.26 | ₩302,578 | ₩305,256 | ₩274,998 | ₩287,904 | -4.85% | 4300.1만 |
|---|
| 2025.11.25 | ₩305,791 | ₩306,687 | ₩279,818 | ₩295,214 | -3.46% | 1468.1만 |
|---|
| 2025.11.24 | ₩275,868 | ₩305,497 | ₩274,636 | ₩303,863 | +10.15% | 1379.9만 |
|---|
| 2025.11.21 | ₩274,958 | ₩275,132 | ₩245,008 | ₩268,129 | -2.48% | 2006.1만 |
|---|
| 2025.11.20 | ₩337,615 | ₩340,869 | ₩257,887 | ₩262,359 | -22.29% | 2659.1만 |
|---|
| 2025.11.19 | ₩336,196 | ₩344,055 | ₩313,001 | ₩329,301 | -2.05% | 1200.6만 |
|---|
| 2025.11.18 | ₩344,283 | ₩348,945 | ₩306,742 | ₩327,922 | -4.75% | 1643.4만 |
|---|
| 2025.11.17 | ₩339,262 | ₩378,624 | ₩338,727 | ₩355,971 | +4.93% | 1421.2만 |
|---|
| 2025.11.14 | ₩315,966 | ₩362,142 | ₩314,694 | ₩340,280 | +7.69% | 1946.4만 |
|---|
| 2025.11.13 | ₩358,809 | ₩363,950 | ₩313,463 | ₩326,101 | -9.12% | 2327.5만 |
|---|
| 2025.11.12 | ₩363,602 | ₩381,248 | ₩357,537 | ₩379,026 | +4.24% | 1373만 |
|---|
| 2025.11.11 | ₩351,164 | ₩369,346 | ₩342,569 | ₩363,602 | +3.54% | 1218.1만 |
|---|
| 2025.11.10 | ₩330,693 | ₩362,705 | ₩330,693 | ₩358,742 | +8.48% | 1527.6만 |
|---|
| 2025.11.07 | ₩279,041 | ₩321,322 | ₩272,320 | ₩320,625 | +14.90% | 2055.2만 |
|---|
| 2025.11.06 | ₩283,834 | ₩303,247 | ₩274,703 | ₩278,064 | -2.03% | 1040.3만 |
|---|
| 2025.11.05 | ₩270,285 | ₩293,126 | ₩270,272 | ₩289,859 | +7.24% | 1033.6만 |
|---|
| 2025.11.04 | ₩251,883 | ₩271,758 | ₩247,685 | ₩260,498 | +3.42% | 980.1만 |
|---|
| 2025.11.03 | ₩282,294 | ₩285,708 | ₩253,175 | ₩277,153 | -1.82% | 1062.6만 |
|---|
| 2025.10.31 | ₩272,454 | ₩280,848 | ₩253,817 | ₩266,871 | -2.05% | 692.1만 |
|---|
| 2025.10.30 | ₩257,084 | ₩274,355 | ₩255,839 | ₩262,172 | +1.98% | 734.2만 |
|---|
| 2025.10.29 | ₩249,921 | ₩275,319 | ₩243,013 | ₩273,605 | +9.48% | 936.5만 |
|---|
| 2025.10.28 | ₩234,953 | ₩239,411 | ₩220,320 | ₩235,007 | +0.02% | 914.1만 |
|---|
| 2025.10.27 | ₩256,388 | ₩256,856 | ₩232,583 | ₩236,292 | -7.84% | 1123.6만 |
|---|
| 2025.10.24 | ₩233,494 | ₩250,845 | ₩232,289 | ₩249,238 | +6.74% | 1065.3만 |
|---|
| 2025.10.23 | ₩196,803 | ₩224,858 | ₩195,471 | ₩223,653 | +13.64% | 901.1만 |
|---|
| 2025.10.22 | ₩199,621 | ₩210,733 | ₩193,891 | ₩196,743 | -1.44% | 751.7만 |
|---|
| 2025.10.21 | ₩195,203 | ₩201,040 | ₩191,133 | ₩199,875 | +2.39% | 417.8만 |
|---|
| 2025.10.20 | ₩195,444 | ₩204,347 | ₩194,801 | ₩198,202 | +1.41% | 662.6만 |
|---|
| 2025.10.17 | ₩186,393 | ₩201,924 | ₩182,470 | ₩187,652 | +0.68% | 828만 |
|---|
| 2025.10.16 | ₩195,471 | ₩199,608 | ₩189,714 | ₩193,154 | -1.18% | 629만 |
|---|
| 2025.10.15 | ₩180,409 | ₩193,529 | ₩174,719 | ₩193,195 | +7.09% | 897.1만 |
|---|
| 2025.10.14 | ₩165,467 | ₩174,692 | ₩161,946 | ₩170,421 | +2.99% | 707.9만 |
|---|
| 2025.10.13 | ₩173,701 | ₩181,962 | ₩166,080 | ₩180,221 | +3.75% | 829.7만 |
|---|
| 2025.10.10 | ₩176,004 | ₩176,727 | ₩155,533 | ₩156,524 | -11.07% | 786만 |
|---|