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 | ₩2,191,161 | ₩2,197,359 | ₩2,113,835 | ₩2,122,059 | -3.15% | 557.7만 |
| 2026.10.08 | ₩2,239,671 | ₩2,247,063 | ₩2,125,173 | ₩2,159,139 | -3.60% | 935.7만 |
| 2026.10.07 | ₩2,173,279 | ₩2,325,247 | ₩2,170,287 | ₩2,270,432 | +4.47% | 916.7만 |
| 2026.10.06 | ₩2,280,601 | ₩2,302,736 | ₩2,213,525 | ₩2,227,557 | -2.33% | 653만 |
| 2026.10.05 | ₩2,314,139 | ₩2,338,609 | ₩2,255,112 | ₩2,286,182 | -1.21% | 650.3만 |
| 2026.10.02 | ₩2,378,694 | ₩2,380,183 | ₩2,298,671 | ₩2,307,418 | -3.00% | 819.2만 |
| 2026.10.01 | ₩2,327,903 | ₩2,417,437 | ₩2,291,333 | ₩2,398,240 | +3.02% | 921.8만 |
| 2026.09.30 | ₩2,320,552 | ₩2,355,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,334,115 |
| +0.58% |
| 605.2만 |
| 2026.09.29 | ₩2,339,722 | ₩2,347,382 | ₩2,271,210 | ₩2,320,525 | -0.82% | 596.3만 |
|---|
| 2026.09.28 | ₩2,329,755 | ₩2,363,776 | ₩2,225,625 | ₩2,297,893 | -1.37% | 666.2만 |
|---|
| 2026.09.25 | ₩2,403,941 | ₩2,434,877 | ₩2,337,737 | ₩2,384,972 | -0.79% | 734.2만 |
|---|
| 2026.09.24 | ₩2,395,262 | ₩2,418,765 | ₩2,316,004 | ₩2,352,534 | -1.78% | 823.2만 |
|---|
| 2026.09.23 | ₩2,542,749 | ₩2,551,885 | ₩2,419,677 | ₩2,436,983 | -4.16% | 773.2만 |
|---|
| 2026.09.22 | ₩2,357,746 | ₩2,561,625 | ₩2,356,827 | ₩2,531,521 | +7.37% | 1292.7만 |
|---|
| 2026.09.21 | ₩2,449,634 | ₩2,461,023 | ₩2,330,251 | ₩2,370,001 | -3.25% | 1044.3만 |
|---|
| 2026.09.18 | ₩2,180,254 | ₩2,410,729 | ₩2,167,912 | ₩2,403,780 | +10.25% | 1778.8만 |
|---|
| 2026.09.17 | ₩2,098,864 | ₩2,180,462 | ₩2,098,824 | ₩2,165,753 | +3.19% | 848.1만 |
|---|
| 2026.09.16 | ₩2,079,023 | ₩2,093,565 | ₩2,017,929 | ₩2,039,085 | -1.92% | 741.9만 |
|---|
| 2026.09.15 | ₩2,105,813 | ₩2,119,604 | ₩2,024,557 | ₩2,053,742 | -2.47% | 687.4만 |
|---|
| 2026.09.14 | ₩2,041,171 | ₩2,122,086 | ₩2,019,003 | ₩2,082,041 | +2.00% | 958.7만 |
|---|
| 2026.09.11 | ₩2,298,712 | ₩2,308,371 | ₩2,168,988 | ₩2,191,188 | -4.68% | 937.1만 |
|---|
| 2026.09.10 | ₩2,314,723 | ₩2,326,146 | ₩2,245,721 | ₩2,270,660 | -1.90% | 873.7만 |
|---|
| 2026.09.09 | ₩2,349,422 | ₩2,424,440 | ₩2,318,191 | ₩2,366,687 | +0.73% | 957.5만 |
|---|
| 2026.09.08 | ₩2,373,743 | ₩2,424,654 | ₩2,325,918 | ₩2,331,566 | -1.78% | 1120만 |
|---|
| 2026.09.04 | ₩2,127,667 | ₩2,334,262 | ₩2,120,959 | ₩2,334,262 | +9.71% | 1655.7만 |
|---|
| 2026.09.03 | ₩2,072,060 | ₩2,115,325 | ₩2,027,052 | ₩2,086,066 | +0.68% | 868.9만 |
|---|
| 2026.09.02 | ₩2,054,714 | ₩2,130,160 | ₩2,024,691 | ₩2,083,933 | +1.42% | 894만 |
|---|
| 2026.09.01 | ₩2,047,188 | ₩2,159,333 | ₩2,029,735 | ₩2,061,757 | +0.71% | 1173만 |
|---|
| 2026.08.31 | ₩1,994,050 | ₩2,109,811 | ₩1,944,548 | ₩2,101,775 | +5.40% | 2337.9만 |
|---|
| 2026.08.28 | ₩1,942,535 | ₩2,036,107 | ₩1,925,914 | ₩1,992,145 | +2.55% | 814.1만 |
|---|
| 2026.08.27 | ₩2,078,593 | ₩2,089,956 | ₩1,953,268 | ₩1,992,105 | -4.16% | 885.4만 |
|---|
| 2026.08.26 | ₩1,952,691 | ₩2,028,085 | ₩1,945,286 | ₩2,011,450 | +3.01% | 896.9만 |
|---|
| 2026.08.25 | ₩2,057,491 | ₩2,099,476 | ₩1,968,038 | ₩1,986,497 | -3.45% | 903.2만 |
|---|
| 2026.08.24 | ₩2,004,367 | ₩2,035,101 | ₩1,900,358 | ₩2,003,065 | -0.06% | 1403.2만 |
|---|
| 2026.08.21 | ₩2,152,894 | ₩2,165,310 | ₩2,106,216 | ₩2,141,189 | -0.54% | 757.7만 |
|---|
| 2026.08.20 | ₩2,104,861 | ₩2,188,572 | ₩2,084,738 | ₩2,147,280 | +2.02% | 1146만 |
|---|
| 2026.08.19 | ₩2,256,997 | ₩2,279,259 | ₩2,068,639 | ₩2,104,686 | -6.75% | 1628만 |
|---|
| 2026.08.18 | ₩2,250,470 | ₩2,314,126 | ₩2,146,716 | ₩2,181,033 | -3.09% | 1865.1만 |
|---|
| 2026.08.17 | ₩2,281,600 | ₩2,452,303 | ₩2,277,918 | ₩2,397,113 | +5.06% | 1803.8만 |
|---|
| 2026.08.14 | ₩2,209,406 | ₩2,236,585 | ₩2,099,494 | ₩2,201,598 | -0.35% | 2100만 |
|---|
| 2026.08.13 | ₩1,797,422 | ₩2,120,798 | ₩1,786,354 | ₩2,050,005 | +14.05% | 2209.4만 |
|---|
| 2026.08.12 | ₩1,822,093 | ₩1,863,761 | ₩1,755,434 | ₩1,803,405 | -1.03% | 1205.5만 |
|---|
| 2026.08.11 | ₩1,691,079 | ₩1,726,603 | ₩1,666,261 | ₩1,705,152 | +0.83% | 941.3만 |
|---|
| 2026.08.10 | ₩1,614,411 | ₩1,715,488 | ₩1,601,800 | ₩1,660,707 | +2.87% | 1087.1만 |
|---|
| 2026.08.07 | ₩1,756,465 | ₩1,756,774 | ₩1,588,868 | ₩1,626,216 | -7.42% | 1395.4만 |
|---|
| 2026.08.06 | ₩1,573,964 | ₩1,776,186 | ₩1,560,320 | ₩1,688,423 | +7.27% | 1916.2만 |
|---|
| 2026.08.05 | ₩1,876,492 | ₩1,934,162 | ₩1,804,358 | ₩1,811,736 | -3.45% | 1637만 |
|---|
| 2026.08.04 | ₩1,822,079 | ₩1,940,688 | ₩1,797,650 | ₩1,915,195 | +5.11% | 1468.5만 |
|---|
| 2026.08.03 | ₩1,555,960 | ₩1,766,057 | ₩1,504,211 | ₩1,727,931 | +11.05% | 1475.9만 |
|---|
| 2026.07.31 | ₩1,856,255 | ₩1,884,836 | ₩1,592,745 | ₩1,629,731 | -12.20% | 2117.7만 |
|---|
| 2026.07.30 | ₩1,522,650 | ₩1,724,510 | ₩1,507,880 | ₩1,717,105 | +12.77% | 2439.9만 |
|---|
| 2026.07.29 | ₩1,501,612 | ₩1,508,953 | ₩1,339,102 | ₩1,362,847 | -9.24% | 2449.1만 |
|---|
| 2026.07.28 | ₩1,574,420 | ₩1,593,738 | ₩1,409,572 | ₩1,470,451 | -6.60% | 2662.7만 |
|---|
| 2026.07.27 | ₩1,962,645 | ₩1,962,645 | ₩1,639,363 | ₩1,714,784 | -12.63% | 2127.6만 |
|---|
| 2026.07.24 | ₩2,080,934 | ₩2,110,347 | ₩1,893,570 | ₩1,927,188 | -7.39% | 1408.1만 |
|---|
| 2026.07.23 | ₩2,102,982 | ₩2,275,731 | ₩2,090,922 | ₩2,160,306 | +2.73% | 1275.7만 |
|---|
| 2026.07.22 | ₩2,047,175 | ₩2,184,547 | ₩2,033,773 | ₩2,145,469 | +4.80% | 1053.9만 |
|---|
| 2026.07.21 | ₩2,027,951 | ₩2,140,598 | ₩1,998,403 | ₩2,132,228 | +5.14% | 1429.6만 |
|---|
| 2026.07.20 | ₩1,889,921 | ₩1,951,913 | ₩1,845,422 | ₩1,866,001 | -1.27% | 1257.2만 |
|---|
| 2026.07.17 | ₩1,831,463 | ₩2,013,905 | ₩1,777,568 | ₩1,817,532 | -0.76% | 1981.1만 |
|---|
| 2026.07.16 | ₩2,049,174 | ₩2,081,557 | ₩1,864,780 | ₩1,893,006 | -7.62% | 1745만 |
|---|
| 2026.07.15 | ₩2,303,796 | ₩2,320,176 | ₩1,983,452 | ₩2,166,571 | -5.96% | 1908.3만 |
|---|
| 2026.07.14 | ₩2,424,145 | ₩2,431,577 | ₩2,295,988 | ₩2,358,168 | -2.72% | 963.1만 |
|---|
| 2026.07.13 | ₩2,405,175 | ₩2,414,754 | ₩2,208,386 | ₩2,245,681 | -6.63% | 1390.1만 |
|---|
| 2026.07.10 | ₩2,386,560 | ₩2,611,738 | ₩2,378,533 | ₩2,570,264 | +7.70% | 1102.3만 |
|---|
| 2026.07.09 | ₩2,462,530 | ₩2,619,458 | ₩2,416,096 | ₩2,492,925 | +1.23% | 1335.9만 |
|---|
| 2026.07.08 | ₩2,135,448 | ₩2,327,139 | ₩2,133,033 | ₩2,317,064 | +8.50% | 1204.9만 |
|---|
| 2026.07.07 | ₩2,172,313 | ₩2,198,607 | ₩1,992,199 | ₩2,170,193 | -0.10% | 1453.1만 |
|---|
| 2026.07.06 | ₩2,453,229 | ₩2,465,424 | ₩2,298,309 | ₩2,340,205 | -4.61% | 916.4만 |
|---|
| 2026.07.02 | ₩2,741,819 | ₩2,753,544 | ₩2,271,210 | ₩2,340,970 | -14.62% | 1725.9만 |
|---|
| 2026.07.01 | ₩2,797,318 | ₩2,857,432 | ₩2,685,810 | ₩2,726,284 | -2.54% | 1105.7만 |
|---|
| 2026.06.30 | ₩2,830,266 | ₩3,059,762 | ₩2,776,967 | ₩3,050,277 | +7.77% | 1145.4만 |
|---|
| 2026.06.29 | ₩2,804,750 | ₩2,804,750 | ₩2,542,199 | ₩2,750,660 | -1.93% | 1125.1만 |
|---|
| 2026.06.26 | ₩2,911,114 | ₩3,026,639 | ₩2,767,629 | ₩2,804,750 | -3.65% | 1686.7만 |
|---|
| 2026.06.25 | ₩3,002,753 | ₩3,149,911 | ₩2,806,588 | ₩3,132,473 | +4.32% | 1503만 |
|---|
| 2026.06.24 | ₩2,666,331 | ₩2,711,903 | ₩2,496,601 | ₩2,568,305 | -3.68% | 1042.1만 |
|---|
| 2026.06.23 | ₩2,693,390 | ₩2,763,552 | ₩2,615,930 | ₩2,634,228 | -2.20% | 1286.8만 |
|---|
| 2026.06.22 | ₩3,076,551 | ₩3,158,485 | ₩3,020,166 | ₩3,050,277 | -0.85% | 997.8만 |
|---|
| 2026.06.18 | ₩2,743,087 | ₩2,940,218 | ₩2,721,964 | ₩2,930,908 | +6.85% | 1217.8만 |
|---|
| 2026.06.17 | ₩2,783,125 | ₩2,783,125 | ₩2,599,885 | ₩2,627,789 | -5.58% | 918.3만 |
|---|
| 2026.06.16 | ₩2,863,093 | ₩2,907,538 | ₩2,656,471 | ₩2,671,724 | -6.68% | 958.9만 |
|---|
| 2026.06.15 | ₩2,818,716 | ₩2,843,909 | ₩2,711,380 | ₩2,827,758 | +0.32% | 915.6만 |
|---|
| 2026.06.12 | ₩2,536,806 | ₩2,712,104 | ₩2,502,101 | ₩2,656,364 | +4.71% | 1192.6만 |
|---|
| 2026.06.11 | ₩2,243,387 | ₩2,542,199 | ₩2,233,647 | ₩2,524,102 | +12.51% | 1375.9만 |
|---|
| 2026.06.10 | ₩2,179,155 | ₩2,367,331 | ₩2,133,033 | ₩2,204,442 | +1.16% | 1036.2만 |
|---|
| 2026.06.09 | ₩2,281,272 | ₩2,418,779 | ₩2,060,590 | ₩2,208,883 | -3.17% | 1622.2만 |
|---|
| 2026.06.08 | ₩2,192,060 | ₩2,273,877 | ₩2,149,131 | ₩2,202,792 | +0.49% | 818.9만 |
|---|
| 2026.06.05 | ₩2,252,268 | ₩2,256,453 | ₩2,031,559 | ₩2,091,874 | -7.12% | 1328.9만 |
|---|
| 2026.06.04 | ₩2,336,020 | ₩2,449,500 | ₩2,314,247 | ₩2,360,664 | +1.05% | 1051.9만 |
|---|
| 2026.06.03 | ₩2,328,896 | ₩2,496,587 | ₩2,292,514 | ₩2,457,012 | +5.50% | 1188.5만 |
|---|
| 2026.06.02 | ₩2,347,758 | ₩2,377,728 | ₩2,292,407 | ₩2,302,548 | -1.93% | 709.3만 |
|---|
| 2026.06.01 | ₩2,322,390 | ₩2,420,120 | ₩2,262,034 | ₩2,363,011 | +1.75% | 968.2만 |
|---|
| 2026.05.29 | ₩2,256,453 | ₩2,292,440 | ₩2,201,558 | ₩2,273,866 | +0.77% | 875.1만 |
|---|
| 2026.05.28 | ₩2,141,498 | ₩2,277,864 | ₩2,093,028 | ₩2,202,309 | +2.84% | 1000.4만 |
|---|
| 2026.05.27 | ₩2,208,145 | ₩2,225,290 | ₩2,050,234 | ₩2,132,952 | -3.41% | 1039.4만 |
|---|
| 2026.05.26 | ₩2,059,530 | ₩2,202,443 | ₩2,039,126 | ₩2,132,429 | +3.54% | 1292만 |
|---|
| 2026.05.22 | ₩2,040,085 | ₩2,049,858 | ₩1,976,771 | ₩1,983,707 | -2.76% | 965.7만 |
|---|
| 2026.05.21 | ₩1,847,917 | ₩2,074,126 | ₩1,847,917 | ₩2,068,961 | +11.96% | 1374.6만 |
|---|
| 2026.05.20 | ₩1,929,093 | ₩1,937,169 | ₩1,833,845 | ₩1,868,161 | -3.16% | 914.1만 |
|---|
| 2026.05.19 | ₩1,730,238 | ₩1,868,563 | ₩1,714,623 | ₩1,855,725 | +7.25% | 1330.9만 |
|---|
| 2026.05.18 | ₩1,920,628 | ₩1,931,803 | ₩1,713,576 | ₩1,788,273 | -6.89% | 1390.4만 |
|---|
| 2026.05.15 | ₩1,772,161 | ₩1,913,529 | ₩1,765,118 | ₩1,888,351 | +6.56% | 1401.1만 |
|---|
| 2026.05.14 | ₩1,870,629 | ₩1,950,276 | ₩1,827,164 | ₩1,854,960 | -0.84% | 1121.4만 |
|---|
| 2026.05.13 | ₩2,029,044 | ₩2,030,499 | ₩1,884,662 | ₩1,941,502 | -4.31% | 1161.9만 |
|---|
| 2026.05.12 | ₩2,001,563 | ₩2,023,456 | ₩1,833,872 | ₩1,947,928 | -2.68% | 1713.9만 |
|---|
| 2026.05.11 | ₩2,128,002 | ₩2,146,448 | ₩2,031,707 | ₩2,076,098 | -2.44% | 1651.7만 |
|---|
| 2026.05.08 | ₩1,870,589 | ₩2,098,153 | ₩1,866,229 | ₩2,095,926 | +12.05% | 2056.8만 |
|---|
| 2026.05.07 | ₩1,850,533 | ₩1,879,470 | ₩1,734,027 | ₩1,797,596 | -2.86% | 1624.3만 |
|---|
| 2026.05.06 | ₩1,928,315 | ₩1,931,401 | ₩1,794,377 | ₩1,891,530 | -1.91% | 2111.4만 |
|---|
| 2026.05.05 | ₩1,729,246 | ₩1,903,470 | ₩1,725,382 | ₩1,886,620 | +9.10% | 2066.8만 |
|---|
| 2026.05.04 | ₩1,639,591 | ₩1,710,598 | ₩1,616,544 | ₩1,684,774 | +2.76% | 1785.3만 |
|---|
| 2026.05.01 | ₩1,420,707 | ₩1,595,401 | ₩1,405,923 | ₩1,592,396 | +12.08% | 2312.7만 |
|---|
| 2026.04.30 | ₩1,492,358 | ₩1,495,806 | ₩1,443,553 | ₩1,471,001 | -1.43% | 1508.8만 |
|---|
| 2026.04.29 | ₩1,436,242 | ₩1,479,708 | ₩1,422,022 | ₩1,427,670 | -0.60% | 1135만 |
|---|
| 2026.04.28 | ₩1,378,556 | ₩1,414,268 | ₩1,315,075 | ₩1,344,683 | -2.46% | 1411.9만 |
|---|
| 2026.04.27 | ₩1,367,884 | ₩1,436,323 | ₩1,353,443 | ₩1,435,705 | +4.96% | 1300.5만 |
|---|
| 2026.04.24 | ₩1,280,571 | ₩1,344,334 | ₩1,270,429 | ₩1,327,981 | +3.70% | 1164.3만 |
|---|
| 2026.04.23 | ₩1,272,502 | ₩1,313,197 | ₩1,242,404 | ₩1,250,883 | -1.70% | 1227.3만 |
|---|
| 2026.04.22 | ₩1,236,904 | ₩1,316,123 | ₩1,201,662 | ₩1,313,452 | +6.19% | 1549.7만 |
|---|
| 2026.04.21 | ₩1,244,739 | ₩1,259,402 | ₩1,206,304 | ₩1,212,059 | -2.63% | 1024.6만 |
|---|
| 2026.04.20 | ₩1,248,924 | ₩1,276,426 | ₩1,207,873 | ₩1,224,844 | -1.93% | 1130.4만 |
|---|
| 2026.04.17 | ₩1,235,335 | ₩1,248,294 | ₩1,188,596 | ₩1,235,536 | +0.02% | 2565.6만 |
|---|
| 2026.04.16 | ₩1,202,843 | ₩1,246,952 | ₩1,197,329 | ₩1,233,497 | +2.55% | 1385.2만 |
|---|
| 2026.04.15 | ₩1,247,442 | ₩1,258,342 | ₩1,172,403 | ₩1,196,269 | -4.10% | 1627만 |
|---|
| 2026.04.14 | ₩1,293,262 | ₩1,294,576 | ₩1,210,060 | ₩1,267,021 | -2.03% | 1982.2만 |
|---|
| 2026.04.13 | ₩1,163,221 | ₩1,279,028 | ₩1,163,039 | ₩1,277,807 | +9.85% | 2023.4만 |
|---|
| 2026.04.10 | ₩1,172,430 | ₩1,172,430 | ₩1,120,547 | ₩1,142,675 | -2.54% | 1334.4만 |
|---|
| 2026.04.09 | ₩1,096,137 | ₩1,147,008 | ₩1,079,932 | ₩1,142,407 | +4.22% | 1723.4만 |
|---|
| 2026.04.08 | ₩1,051,760 | ₩1,083,940 | ₩1,017,135 | ₩1,047,601 | -0.40% | 1689.9만 |
|---|
| 2026.04.07 | ₩960,133 | ₩990,057 | ₩922,542 | ₩953,560 | -0.68% | 1440.7만 |
|---|
| 2026.04.06 | ₩966,358 | ₩987,366 | ₩953,828 | ₩972,113 | +0.60% | 1277.4만 |
|---|
| 2026.04.02 | ₩861,383 | ₩948,878 | ₩859,921 | ₩941,204 | +9.27% | 1744.4만 |
|---|
| 2026.04.01 | ₩875,067 | ₩953,627 | ₩865,421 | ₩929,318 | +6.20% | 2232.3만 |
|---|
| 2026.03.31 | ₩788,833 | ₩853,642 | ₩775,968 | ₩852,328 | +8.05% | 2068.5만 |
|---|
| 2026.03.30 | ₩861,423 | ₩873,336 | ₩749,356 | ₩768,026 | -10.84% | 2050.1만 |
|---|
| 2026.03.27 | ₩804,583 | ₩856,594 | ₩804,073 | ₩826,154 | +2.68% | 1668.4만 |
|---|
| 2026.03.26 | ₩877,361 | ₩884,954 | ₩807,641 | ₩809,171 | -7.77% | 1902.4만 |
|---|
| 2026.03.25 | ₩873,336 | ₩921,926 | ₩855,896 | ₩909,370 | +4.13% | 2061.9만 |
|---|
| 2026.03.24 | ₩930,606 | ₩954,230 | ₩912,495 | ₩942,398 | +1.27% | 1453.6만 |
|---|
| 2026.03.23 | ₩960,535 | ₩1,004,511 | ₩910,684 | ₩942,411 | -1.89% | 2292.5만 |
|---|
| 2026.03.20 | ₩1,036,600 | ₩1,043,174 | ₩936,857 | ₩952,097 | -8.15% | 2350.9만 |
|---|
| 2026.03.19 | ₩948,663 | ₩1,041,027 | ₩928,339 | ₩1,035,782 | +9.18% | 2126.6만 |
|---|
| 2026.03.18 | ₩979,337 | ₩1,021,602 | ₩959,865 | ₩1,011,098 | +3.24% | 2066.3만 |
|---|
| 2026.03.17 | ₩960,535 | ₩967,739 | ₩932,524 | ₩966,130 | +0.58% | 1478.2만 |
|---|
| 2026.03.16 | ₩922,329 | ₩965,902 | ₩922,208 | ₩943,941 | +2.34% | 1940.6만 |
|---|
| 2026.03.13 | ₩846,170 | ₩901,065 | ₩835,854 | ₩887,583 | +4.89% | 1880.7만 |
|---|
| 2026.03.12 | ₩867,970 | ₩874,664 | ₩821,298 | ₩830,166 | -4.36% | 1728.4만 |
|---|
| 2026.03.11 | ₩839,731 | ₩879,614 | ₩830,139 | ₩879,279 | +4.71% | 1581.6만 |
|---|
| 2026.03.10 | ₩803,885 | ₩853,991 | ₩798,962 | ₩830,260 | +3.28% | 1813.3만 |
|---|
| 2026.03.09 | ₩693,571 | ₩790,845 | ₩693,571 | ₩789,799 | +13.87% | 2120.6만 |
|---|
| 2026.03.06 | ₩735,494 | ₩765,880 | ₩706,490 | ₩707,429 | -3.82% | 1610.9만 |
|---|
| 2026.03.05 | ₩797,385 | ₩809,654 | ₩750,049 | ₩758,756 | -4.84% | 1543.4만 |
|---|
| 2026.03.04 | ₩787,264 | ₩814,953 | ₩773,124 | ₩803,657 | +2.08% | 1561.4만 |
|---|
| 2026.03.03 | ₩780,288 | ₩795,742 | ₩747,353 | ₩758,514 | -2.79% | 2053.4만 |
|---|
| 2026.03.02 | ₩829,931 | ₩870,385 | ₩801,698 | ₩830,514 | +0.07% | 1752만 |
|---|
| 2026.02.27 | ₩841,247 | ₩887,020 | ₩833,452 | ₩852,354 | +1.32% | 1820.8만 |
|---|
| 2026.02.26 | ₩866,280 | ₩885,222 | ₩814,309 | ₩874,543 | +0.95% | 2367.3만 |
|---|
| 2026.02.25 | ₩864,348 | ₩887,020 | ₩837,692 | ₩848,357 | -1.85% | 1856.2만 |
|---|
| 2026.02.24 | ₩915,594 | ₩917,727 | ₩822,251 | ₩856,594 | -6.44% | 3040.8만 |
|---|
| 2026.02.23 | ₩884,860 | ₩927,722 | ₩864,455 | ₩894,116 | +1.05% | 1856.9만 |
|---|
| 2026.02.20 | ₩826,382 | ₩872,384 | ₩825,913 | ₩871,954 | +5.51% | 1700.1만 |
|---|
| 2026.02.19 | ₩801,336 | ₩851,174 | ₩791,637 | ₩833,211 | +3.98% | 1960.2만 |
|---|
| 2026.02.18 | ₩781,428 | ₩827,697 | ₩770,709 | ₩805,455 | +3.07% | 2509.8만 |
|---|
| 2026.02.17 | ₩821,016 | ₩843,353 | ₩790,087 | ₩792,294 | -3.50% | 1914.3만 |
|---|
| 2026.02.13 | ₩819,038 | ₩887,422 | ₩786,633 | ₩840,549 | +2.63% | 2364만 |
|---|
| 2026.02.12 | ₩859,317 | ₩896,142 | ₩825,873 | ₩845,553 | -1.60% | 2332.1만 |
|---|
| 2026.02.11 | ₩776,075 | ₩822,090 | ₩771,380 | ₩804,033 | +3.60% | 2047.3만 |
|---|
| 2026.02.10 | ₩769,877 | ₩781,146 | ₩724,614 | ₩726,626 | -5.62% | 1590.4만 |
|---|
| 2026.02.09 | ₩794,407 | ₩810,257 | ₩739,867 | ₩782,649 | -1.48% | 1529.1만 |
|---|
| 2026.02.06 | ₩824,370 | ₩825,524 | ₩772,051 | ₩802,168 | -2.69% | 2132.7만 |
|---|
| 2026.02.05 | ₩756,288 | ₩830,957 | ₩754,074 | ₩772,990 | +2.21% | 2772.6만 |
|---|
| 2026.02.04 | ₩877,361 | ₩889,153 | ₩780,770 | ₩784,191 | -10.62% | 2900.8만 |
|---|
| 2026.02.03 | ₩931,102 | ₩972,609 | ₩866,897 | ₩933,048 | +0.21% | 3121.3만 |
|---|
| 2026.02.02 | ₩789,906 | ₩904,191 | ₩783,588 | ₩892,439 | +12.98% | 2876.6만 |
|---|
| 2026.01.30 | ₩873,645 | ₩907,800 | ₩715,035 | ₩773,057 | -11.51% | 4093.2만 |
|---|
| 2026.01.29 | ₩718,859 | ₩733,482 | ₩680,478 | ₩723,487 | +0.64% | 2301만 |
|---|
| 2026.01.28 | ₩670,899 | ₩712,974 | ₩669,625 | ₩707,831 | +5.50% | 1648.6만 |
|---|
| 2026.01.27 | ₩645,283 | ₩674,790 | ₩632,062 | ₩645,853 | +0.09% | 1401.6만 |
|---|
| 2026.01.26 | ₩639,219 | ₩663,655 | ₩609,497 | ₩631,592 | -1.19% | 1343.5만 |
|---|
| 2026.01.23 | ₩675,380 | ₩679,217 | ₩621,142 | ₩635,657 | -5.88% | 2106.1만 |
|---|
| 2026.01.22 | ₩672,496 | ₩683,508 | ₩627,246 | ₩675,380 | +0.43% | 2060.8만 |
|---|
| 2026.01.21 | ₩621,195 | ₩673,381 | ₩601,716 | ₩672,496 | +8.26% | 2136.5만 |
|---|
| 2026.01.20 | ₩552,932 | ₩613,576 | ₩552,932 | ₩607,874 | +9.94% | 1787.2만 |
|---|
| 2026.01.16 | ₩570,942 | ₩579,568 | ₩536,210 | ₩554,884 | -2.81% | 1570.3만 |
|---|
| 2026.01.15 | ₩535,042 | ₩567,937 | ₩534,754 | ₩549,008 | +2.61% | 1414.7만 |
|---|
| 2026.01.14 | ₩523,197 | ₩538,222 | ₩505,757 | ₩520,259 | -0.56% | 1086.3만 |
|---|
| 2026.01.13 | ₩527,490 | ₩533,929 | ₩508,990 | ₩522,942 | -0.86% | 1081.9만 |
|---|
| 2026.01.12 | ₩501,692 | ₩530,119 | ₩501,692 | ₩522,217 | +4.09% | 1460.4만 |
|---|
| 2026.01.09 | ₩458,267 | ₩515,148 | ₩448,795 | ₩506,307 | +10.48% | 1935.3만 |
|---|
| 2026.01.08 | ₩483,930 | ₩484,259 | ₩416,921 | ₩448,795 | -7.26% | 2140.4만 |
|---|
| 2026.01.07 | ₩457,301 | ₩476,156 | ₩444,355 | ₩474,311 | +3.72% | 1488.6만 |
|---|
| 2026.01.06 | ₩387,360 | ₩472,219 | ₩387,031 | ₩469,039 | +21.09% | 2425만 |
|---|
| 2026.01.05 | ₩381,290 | ₩382,336 | ₩357,290 | ₩367,687 | -3.57% | 981.3만 |
|---|
| 2026.01.02 | ₩327,803 | ₩369,994 | ₩327,333 | ₩369,243 | +12.64% | 1110.4만 |
|---|
| 2025.12.31 | ₩323,865 | ₩324,516 | ₩315,582 | ₩318,452 | -1.67% | 418만 |
|---|
| 2025.12.30 | ₩329,842 | ₩332,002 | ₩317,299 | ₩322,262 | -2.30% | 661.7만 |
|---|
| 2025.12.29 | ₩324,053 | ₩335,383 | ₩316,614 | ₩327,669 | +1.12% | 570.6만 |
|---|
| 2025.12.26 | ₩348,254 | ₩350,810 | ₩328,809 | ₩335,450 | -3.68% | 555.4만 |
|---|
| 2025.12.24 | ₩328,541 | ₩350,636 | ₩328,004 | ₩335,490 | +2.12% | 564.3만 |
|---|
| 2025.12.23 | ₩319,848 | ₩329,346 | ₩313,918 | ₩328,541 | +2.72% | 530.6만 |
|---|
| 2025.12.22 | ₩334,906 | ₩338,066 | ₩303,991 | ₩323,376 | -3.44% | 866.3만 |
|---|
| 2025.12.19 | ₩298,209 | ₩326,944 | ₩296,478 | ₩318,761 | +6.89% | 1092.5만 |
|---|
| 2025.12.18 | ₩298,806 | ₩309,893 | ₩287,087 | ₩294,412 | -1.47% | 992.4만 |
|---|
| 2025.12.17 | ₩289,757 | ₩297,806 | ₩275,711 | ₩277,469 | -4.24% | 823.2만 |
|---|
| 2025.12.16 | ₩269,822 | ₩282,392 | ₩267,635 | ₩280,796 | +4.07% | 663.8만 |
|---|
| 2025.12.15 | ₩287,684 | ₩291,112 | ₩268,765 | ₩270,815 | -5.86% | 626.5만 |
|---|
| 2025.12.12 | ₩311,383 | ₩316,601 | ₩274,745 | ₩276,597 | -11.17% | 1208.3만 |
|---|
| 2025.12.11 | ₩308,552 | ₩327,588 | ₩292,011 | ₩324,127 | +5.05% | 762.3만 |
|---|
| 2025.12.10 | ₩292,454 | ₩314,146 | ₩288,697 | ₩312,389 | +6.82% | 609만 |
|---|
| 2025.12.09 | ₩298,182 | ₩300,945 | ₩286,417 | ₩294,412 | -1.26% | 629.9만 |
|---|
| 2025.12.08 | ₩316,145 | ₩320,438 | ₩289,234 | ₩302,475 | -4.32% | 871만 |
|---|
| 2025.12.05 | ₩284,941 | ₩307,814 | ₩283,398 | ₩306,499 | +7.57% | 845.1만 |
|---|
| 2025.12.04 | ₩258,010 | ₩288,416 | ₩254,461 | ₩286,162 | +10.91% | 1216.7만 |
|---|
| 2025.12.03 | ₩263,872 | ₩267,206 | ₩251,805 | ₩260,767 | -1.18% | 986.8만 |
|---|
| 2025.12.02 | ₩284,069 | ₩291,112 | ₩258,647 | ₩275,483 | -3.02% | 1109.6만 |
|---|
| 2025.12.01 | ₩284,190 | ₩288,831 | ₩275,336 | ₩281,949 | -0.79% | 1028.1만 |
|---|
| 2025.11.28 | ₩302,180 | ₩318,976 | ₩284,042 | ₩299,537 | -0.87% | 1336.8만 |
|---|
| 2025.11.26 | ₩303,186 | ₩305,869 | ₩275,550 | ₩288,483 | -4.85% | 4300.1만 |
|---|
| 2025.11.25 | ₩306,405 | ₩307,303 | ₩280,380 | ₩295,807 | -3.46% | 1468.1만 |
|---|
| 2025.11.24 | ₩276,422 | ₩306,110 | ₩275,188 | ₩304,474 | +10.15% | 1379.9만 |
|---|
| 2025.11.21 | ₩275,510 | ₩275,684 | ₩245,500 | ₩268,668 | -2.48% | 2006.1만 |
|---|
| 2025.11.20 | ₩338,294 | ₩341,554 | ₩258,406 | ₩262,886 | -22.29% | 2659.1만 |
|---|
| 2025.11.19 | ₩336,872 | ₩344,746 | ₩313,630 | ₩329,963 | -2.05% | 1200.6만 |
|---|
| 2025.11.18 | ₩344,974 | ₩349,646 | ₩307,358 | ₩328,581 | -4.75% | 1643.4만 |
|---|
| 2025.11.17 | ₩339,944 | ₩379,385 | ₩339,407 | ₩356,686 | +4.93% | 1421.2만 |
|---|
| 2025.11.14 | ₩316,601 | ₩362,869 | ₩315,327 | ₩340,963 | +7.69% | 1946.4만 |
|---|
| 2025.11.13 | ₩359,530 | ₩364,682 | ₩314,092 | ₩326,756 | -9.12% | 2327.5만 |
|---|
| 2025.11.12 | ₩364,333 | ₩382,014 | ₩358,256 | ₩379,787 | +4.24% | 1373만 |
|---|
| 2025.11.11 | ₩351,870 | ₩370,088 | ₩343,257 | ₩364,333 | +3.54% | 1218.1만 |
|---|
| 2025.11.10 | ₩331,358 | ₩363,434 | ₩331,358 | ₩359,463 | +8.48% | 1527.6만 |
|---|
| 2025.11.07 | ₩279,602 | ₩321,967 | ₩272,867 | ₩321,270 | +14.90% | 2055.2만 |
|---|
| 2025.11.06 | ₩284,404 | ₩303,857 | ₩275,255 | ₩278,622 | -2.03% | 1040.3만 |
|---|
| 2025.11.05 | ₩270,828 | ₩293,715 | ₩270,815 | ₩290,441 | +7.24% | 1033.6만 |
|---|
| 2025.11.04 | ₩252,389 | ₩272,304 | ₩248,183 | ₩261,022 | +3.42% | 980.1만 |
|---|
| 2025.11.03 | ₩282,862 | ₩286,282 | ₩253,683 | ₩277,710 | -1.82% | 1062.6만 |
|---|
| 2025.10.31 | ₩273,001 | ₩281,413 | ₩254,327 | ₩267,407 | -2.05% | 692.1만 |
|---|
| 2025.10.30 | ₩257,601 | ₩274,906 | ₩256,353 | ₩262,698 | +1.98% | 734.2만 |
|---|
| 2025.10.29 | ₩250,423 | ₩275,872 | ₩243,501 | ₩274,155 | +9.48% | 936.5만 |
|---|
| 2025.10.28 | ₩235,425 | ₩239,892 | ₩220,762 | ₩235,479 | +0.02% | 914.1만 |
|---|
| 2025.10.27 | ₩256,903 | ₩257,373 | ₩233,051 | ₩236,767 | -7.84% | 1123.6만 |
|---|
| 2025.10.24 | ₩233,963 | ₩251,349 | ₩232,755 | ₩249,739 | +6.74% | 1065.3만 |
|---|
| 2025.10.23 | ₩197,198 | ₩225,310 | ₩195,863 | ₩224,103 | +13.64% | 901.1만 |
|---|
| 2025.10.22 | ₩200,022 | ₩211,157 | ₩194,280 | ₩197,138 | -1.44% | 751.7만 |
|---|
| 2025.10.21 | ₩195,595 | ₩201,444 | ₩191,517 | ₩200,277 | +2.39% | 417.8만 |
|---|
| 2025.10.20 | ₩195,837 | ₩204,758 | ₩195,193 | ₩198,600 | +1.41% | 662.6만 |
|---|
| 2025.10.17 | ₩186,768 | ₩202,330 | ₩182,837 | ₩188,029 | +0.68% | 828만 |
|---|
| 2025.10.16 | ₩195,863 | ₩200,009 | ₩190,095 | ₩193,543 | -1.18% | 629만 |
|---|
| 2025.10.15 | ₩180,771 | ₩193,918 | ₩175,070 | ₩193,583 | +7.09% | 897.1만 |
|---|
| 2025.10.14 | ₩165,800 | ₩175,043 | ₩162,271 | ₩170,763 | +2.99% | 707.9만 |
|---|
| 2025.10.13 | ₩174,050 | ₩182,327 | ₩166,414 | ₩180,583 | +3.75% | 829.7만 |
|---|
| 2025.10.10 | ₩176,358 | ₩177,082 | ₩155,846 | ₩156,838 | -11.07% | 786만 |
|---|