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 | ₩2,180,299 | ₩2,186,467 | ₩2,103,357 | ₩2,111,540 | -3.15% | 557.7만 |
| 2026.10.07 | — | — | — | ₩2,224,591 | — | — |
| 2026.10.06 | ₩2,269,296 | ₩2,291,322 | ₩2,202,552 | ₩2,216,515 | -2.33% | 651.4만 |
| 2026.10.05 | ₩2,302,668 | ₩2,327,016 | ₩2,243,933 | ₩2,274,849 | -1.21% | 650.3만 |
| 2026.10.02 | ₩2,366,902 | ₩2,368,384 | ₩2,287,277 | ₩2,295,980 | -3.00% | 819.2만 |
| 2026.10.01 | ₩2,316,364 | ₩2,405,454 | ₩2,279,975 | ₩2,386,352 | +3.02% | 919.1만 |
| 2026.09.30 | ₩2,309,049 | ₩2,344,049 | ₩2,296,941 | ₩2,322,544 | +0.58% | 600.4만 |
| 2026.09.29 | ₩2,328,124 | ₩2,335,746 | ₩2,259,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,309,022 |
| -0.82% |
| 596.3만 |
| 2026.09.28 | ₩2,318,206 | ₩2,352,059 | ₩2,214,593 | ₩2,286,503 | -1.37% | 666.2만 |
|---|
| 2026.09.25 | ₩2,392,025 | ₩2,422,807 | ₩2,326,148 | ₩2,373,150 | -0.79% | 734.2만 |
|---|
| 2026.09.24 | ₩2,383,388 | ₩2,406,775 | ₩2,304,524 | ₩2,340,872 | -1.78% | 818.7만 |
|---|
| 2026.09.23 | — | — | — | ₩2,424,903 | — | — |
|---|
| 2026.09.22 | ₩2,347,453 | ₩2,548,927 | ₩2,346,906 | ₩2,471,797 | +5.30% | 745.5만 |
|---|
| 2026.09.21 | ₩2,437,491 | ₩2,448,824 | ₩2,318,700 | ₩2,358,252 | -3.25% | 1038.1만 |
|---|
| 2026.09.18 | ₩2,169,447 | ₩2,398,779 | ₩2,157,166 | ₩2,391,865 | +10.25% | 1769.4만 |
|---|
| 2026.09.17 | — | — | — | ₩2,155,017 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩2,028,978 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩2,071,720 | — | — |
|---|
| 2026.08.27 | ₩2,068,290 | ₩2,079,596 | ₩1,943,585 | ₩1,982,230 | -4.16% | 879.9만 |
|---|
| 2026.08.26 | ₩1,943,011 | ₩2,018,032 | ₩1,935,643 | ₩2,001,479 | +3.01% | 896.9만 |
|---|
| 2026.08.25 | ₩2,047,292 | ₩2,089,068 | ₩1,958,282 | ₩1,976,650 | -3.45% | 903.2만 |
|---|
| 2026.08.24 | ₩1,994,431 | ₩2,025,013 | ₩1,890,938 | ₩1,993,136 | -0.06% | 1403.2만 |
|---|
| 2026.08.21 | ₩2,142,222 | ₩2,154,576 | ₩2,095,775 | ₩2,130,575 | -0.54% | 757.7만 |
|---|
| 2026.08.20 | ₩2,094,427 | ₩2,177,723 | ₩2,074,404 | ₩2,136,636 | +2.02% | 1146만 |
|---|
| 2026.08.19 | ₩2,245,809 | ₩2,267,961 | ₩2,058,385 | ₩2,094,253 | -6.75% | 1628만 |
|---|
| 2026.08.18 | ₩2,239,315 | ₩2,302,655 | ₩2,136,075 | ₩2,170,221 | -3.09% | 1865.1만 |
|---|
| 2026.08.17 | ₩2,270,290 | ₩2,440,147 | ₩2,266,626 | ₩2,385,230 | +5.06% | 1803.8만 |
|---|
| 2026.08.14 | ₩2,198,454 | ₩2,225,499 | ₩2,089,087 | ₩2,190,685 | -0.35% | 2100만 |
|---|
| 2026.08.13 | ₩1,788,512 | ₩2,110,285 | ₩1,777,499 | ₩2,039,843 | +14.05% | 2209.4만 |
|---|
| 2026.08.12 | ₩1,813,061 | ₩1,854,522 | ₩1,746,732 | ₩1,794,466 | -1.03% | 1205.5만 |
|---|
| 2026.08.11 | ₩1,682,696 | ₩1,718,044 | ₩1,658,001 | ₩1,696,699 | +0.83% | 941.3만 |
|---|
| 2026.08.10 | ₩1,606,408 | ₩1,706,984 | ₩1,593,860 | ₩1,652,475 | +2.87% | 1087.1만 |
|---|
| 2026.08.07 | ₩1,747,758 | ₩1,748,065 | ₩1,580,992 | ₩1,618,155 | -7.42% | 1395.4만 |
|---|
| 2026.08.06 | ₩1,566,161 | ₩1,767,381 | ₩1,552,586 | ₩1,680,053 | +7.27% | 1916.2만 |
|---|
| 2026.08.05 | ₩1,867,190 | ₩1,924,574 | ₩1,795,414 | ₩1,802,755 | -3.45% | 1637만 |
|---|
| 2026.08.04 | ₩1,813,047 | ₩1,931,068 | ₩1,788,739 | ₩1,905,701 | +5.11% | 1468.5만 |
|---|
| 2026.08.03 | ₩1,548,247 | ₩1,757,303 | ₩1,496,754 | ₩1,719,366 | +11.05% | 1475.9만 |
|---|
| 2026.07.31 | ₩1,847,054 | ₩1,875,493 | ₩1,584,850 | ₩1,621,652 | -12.20% | 2117.7만 |
|---|
| 2026.07.30 | ₩1,515,102 | ₩1,715,962 | ₩1,500,405 | ₩1,708,593 | +12.77% | 2439.9만 |
|---|
| 2026.07.29 | ₩1,494,169 | ₩1,501,473 | ₩1,332,464 | ₩1,356,091 | -9.24% | 2449.1만 |
|---|
| 2026.07.28 | ₩1,566,615 | ₩1,585,837 | ₩1,402,585 | ₩1,463,162 | -6.60% | 2662.7만 |
|---|
| 2026.07.27 | ₩1,952,916 | ₩1,952,916 | ₩1,631,237 | ₩1,706,284 | -12.63% | 2127.6만 |
|---|
| 2026.07.24 | ₩2,070,619 | ₩2,099,886 | ₩1,884,183 | ₩1,917,635 | -7.39% | 1408.1만 |
|---|
| 2026.07.23 | ₩2,092,558 | ₩2,264,450 | ₩2,080,557 | ₩2,149,597 | +2.73% | 1275.7만 |
|---|
| 2026.07.22 | ₩2,037,027 | ₩2,173,719 | ₩2,023,691 | ₩2,134,834 | +4.80% | 1053.9만 |
|---|
| 2026.07.21 | ₩2,017,898 | ₩2,129,987 | ₩1,988,497 | ₩2,121,658 | +5.14% | 1429.6만 |
|---|
| 2026.07.20 | ₩1,880,552 | ₩1,942,237 | ₩1,836,274 | ₩1,856,751 | -1.27% | 1257.2만 |
|---|
| 2026.07.17 | ₩1,822,385 | ₩2,003,922 | ₩1,768,756 | ₩1,808,522 | -0.76% | 1981.1만 |
|---|
| 2026.07.16 | ₩2,039,016 | ₩2,071,239 | ₩1,855,537 | ₩1,883,622 | -7.62% | 1745만 |
|---|
| 2026.07.15 | ₩2,292,376 | ₩2,308,675 | ₩1,973,620 | ₩2,155,831 | -5.96% | 1908.3만 |
|---|
| 2026.07.14 | ₩2,412,128 | ₩2,419,523 | ₩2,284,607 | ₩2,346,479 | -2.72% | 963.1만 |
|---|
| 2026.07.13 | ₩2,393,253 | ₩2,402,784 | ₩2,197,439 | ₩2,234,549 | -6.63% | 1390.1만 |
|---|
| 2026.07.10 | ₩2,374,730 | ₩2,598,791 | ₩2,366,742 | ₩2,557,523 | +7.70% | 1102.3만 |
|---|
| 2026.07.09 | ₩2,450,323 | ₩2,606,473 | ₩2,404,119 | ₩2,480,567 | +1.23% | 1335.9만 |
|---|
| 2026.07.08 | ₩2,124,862 | ₩2,315,603 | ₩2,122,459 | ₩2,305,578 | +8.50% | 1204.9만 |
|---|
| 2026.07.07 | ₩2,161,545 | ₩2,187,708 | ₩1,982,324 | ₩2,159,435 | -0.10% | 1453.1만 |
|---|
| 2026.07.06 | ₩2,441,068 | ₩2,453,202 | ₩2,286,916 | ₩2,328,605 | -4.61% | 916.4만 |
|---|
| 2026.07.02 | ₩2,728,228 | ₩2,739,895 | ₩2,259,952 | ₩2,329,366 | -14.62% | 1725.9만 |
|---|
| 2026.07.01 | ₩2,783,452 | ₩2,843,268 | ₩2,672,497 | ₩2,712,770 | -2.54% | 1105.7만 |
|---|
| 2026.06.30 | ₩2,816,236 | ₩3,044,594 | ₩2,763,202 | ₩3,035,157 | +7.77% | 1145.4만 |
|---|
| 2026.06.29 | ₩2,790,847 | ₩2,790,847 | ₩2,529,598 | ₩2,737,024 | -1.93% | 1125.1만 |
|---|
| 2026.06.26 | ₩2,896,683 | ₩3,011,636 | ₩2,753,910 | ₩2,790,847 | -3.65% | 1686.7만 |
|---|
| 2026.06.25 | ₩2,987,868 | ₩3,134,297 | ₩2,792,676 | ₩3,116,945 | +4.32% | 1503만 |
|---|
| 2026.06.24 | ₩2,653,114 | ₩2,698,460 | ₩2,484,225 | ₩2,555,574 | -3.68% | 1042.1만 |
|---|
| 2026.06.23 | ₩2,680,039 | ₩2,749,853 | ₩2,602,963 | ₩2,621,170 | -2.20% | 1286.8만 |
|---|
| 2026.06.22 | ₩3,061,300 | ₩3,142,828 | ₩3,005,195 | ₩3,035,157 | -0.85% | 997.8만 |
|---|
| 2026.06.18 | ₩2,729,489 | ₩2,925,643 | ₩2,708,472 | ₩2,916,379 | +6.85% | 1217.8만 |
|---|
| 2026.06.17 | ₩2,769,329 | ₩2,769,329 | ₩2,586,997 | ₩2,614,763 | -5.58% | 918.3만 |
|---|
| 2026.06.16 | ₩2,848,901 | ₩2,893,126 | ₩2,643,303 | ₩2,658,480 | -6.68% | 958.9만 |
|---|
| 2026.06.15 | ₩2,804,743 | ₩2,829,812 | ₩2,697,939 | ₩2,813,740 | +0.32% | 915.6만 |
|---|
| 2026.06.12 | ₩2,524,231 | ₩2,698,660 | ₩2,489,698 | ₩2,643,196 | +4.71% | 1192.6만 |
|---|
| 2026.06.11 | ₩2,232,266 | ₩2,529,598 | ₩2,222,575 | ₩2,511,590 | +12.51% | 1375.9만 |
|---|
| 2026.06.10 | ₩2,168,352 | ₩2,355,596 | ₩2,122,459 | ₩2,193,515 | +1.16% | 1036.2만 |
|---|
| 2026.06.09 | ₩2,269,963 | ₩2,406,789 | ₩2,050,376 | ₩2,197,933 | -3.17% | 1622.2만 |
|---|
| 2026.06.08 | ₩2,181,194 | ₩2,262,606 | ₩2,138,478 | ₩2,191,873 | +0.49% | 818.9만 |
|---|
| 2026.06.05 | ₩2,241,103 | ₩2,245,268 | ₩2,021,489 | ₩2,081,505 | -7.12% | 1328.9만 |
|---|
| 2026.06.04 | ₩2,324,440 | ₩2,437,357 | ₩2,302,775 | ₩2,348,962 | +1.05% | 1051.9만 |
|---|
| 2026.06.03 | ₩2,317,352 | ₩2,484,212 | ₩2,281,150 | ₩2,444,833 | +5.50% | 1188.5만 |
|---|
| 2026.06.02 | ₩2,336,120 | ₩2,365,941 | ₩2,281,043 | ₩2,291,135 | -1.93% | 709.3만 |
|---|
| 2026.06.01 | ₩2,310,878 | ₩2,408,124 | ₩2,250,821 | ₩2,351,298 | +1.75% | 968.2만 |
|---|
| 2026.05.29 | ₩2,245,268 | ₩2,281,076 | ₩2,190,645 | ₩2,262,595 | +0.77% | 875.1만 |
|---|
| 2026.05.28 | ₩2,130,882 | ₩2,266,573 | ₩2,082,653 | ₩2,191,392 | +2.84% | 1000.4만 |
|---|
| 2026.05.27 | ₩2,197,199 | ₩2,214,259 | ₩2,040,070 | ₩2,122,379 | -3.41% | 1039.4만 |
|---|
| 2026.05.26 | ₩2,049,321 | ₩2,191,526 | ₩2,029,018 | ₩2,121,859 | +3.54% | 1292만 |
|---|
| 2026.05.22 | ₩2,029,972 | ₩2,039,697 | ₩1,966,972 | ₩1,973,874 | -2.76% | 965.7만 |
|---|
| 2026.05.21 | ₩1,838,757 | ₩2,063,845 | ₩1,838,757 | ₩2,058,705 | +11.96% | 1374.6만 |
|---|
| 2026.05.20 | ₩1,919,531 | ₩1,927,567 | ₩1,824,754 | ₩1,858,901 | -3.16% | 914.1만 |
|---|
| 2026.05.19 | ₩1,721,661 | ₩1,859,301 | ₩1,706,123 | ₩1,846,526 | +7.25% | 1330.9만 |
|---|
| 2026.05.18 | ₩1,911,108 | ₩1,922,227 | ₩1,705,082 | ₩1,779,408 | -6.89% | 1390.4만 |
|---|
| 2026.05.15 | ₩1,763,376 | ₩1,904,044 | ₩1,756,368 | ₩1,878,990 | +6.56% | 1401.1만 |
|---|
| 2026.05.14 | ₩1,861,357 | ₩1,940,609 | ₩1,818,107 | ₩1,845,765 | -0.84% | 1121.4만 |
|---|
| 2026.05.13 | ₩2,018,986 | ₩2,020,434 | ₩1,875,319 | ₩1,931,878 | -4.31% | 1161.9만 |
|---|
| 2026.05.12 | ₩1,991,641 | ₩2,013,426 | ₩1,824,781 | ₩1,938,272 | -2.68% | 1713.9만 |
|---|
| 2026.05.11 | ₩2,117,453 | ₩2,135,808 | ₩2,021,636 | ₩2,065,807 | -2.44% | 1651.7만 |
|---|
| 2026.05.08 | ₩1,861,317 | ₩2,087,752 | ₩1,856,978 | ₩2,085,536 | +12.05% | 2056.8만 |
|---|
| 2026.05.07 | ₩1,841,360 | ₩1,870,154 | ₩1,725,431 | ₩1,788,686 | -2.86% | 1624.3만 |
|---|
| 2026.05.06 | ₩1,918,757 | ₩1,921,827 | ₩1,785,482 | ₩1,882,154 | -1.91% | 2111.4만 |
|---|
| 2026.05.05 | ₩1,720,674 | ₩1,894,035 | ₩1,716,829 | ₩1,877,268 | +9.10% | 2066.8만 |
|---|
| 2026.05.04 | ₩1,631,464 | ₩1,702,119 | ₩1,608,530 | ₩1,676,422 | +2.76% | 1785.3만 |
|---|
| 2026.05.01 | ₩1,413,665 | ₩1,587,493 | ₩1,398,954 | ₩1,584,503 | +12.08% | 2312.7만 |
|---|
| 2026.04.30 | ₩1,484,961 | ₩1,488,391 | ₩1,436,398 | ₩1,463,709 | -1.43% | 1508.8만 |
|---|
| 2026.04.29 | ₩1,429,122 | ₩1,472,373 | ₩1,414,973 | ₩1,420,593 | -0.60% | 1135만 |
|---|
| 2026.04.28 | ₩1,371,723 | ₩1,407,257 | ₩1,308,556 | ₩1,338,017 | -2.46% | 1411.9만 |
|---|
| 2026.04.27 | ₩1,361,104 | ₩1,429,203 | ₩1,346,734 | ₩1,428,589 | +4.96% | 1300.5만 |
|---|
| 2026.04.24 | ₩1,274,223 | ₩1,337,670 | ₩1,264,131 | ₩1,321,398 | +3.70% | 1164.3만 |
|---|
| 2026.04.23 | ₩1,266,194 | ₩1,306,687 | ₩1,236,246 | ₩1,244,682 | -1.70% | 1227.3만 |
|---|
| 2026.04.22 | ₩1,230,773 | ₩1,309,599 | ₩1,195,705 | ₩1,306,941 | +6.19% | 1549.7만 |
|---|
| 2026.04.21 | ₩1,238,568 | ₩1,253,159 | ₩1,200,324 | ₩1,206,051 | -2.63% | 1024.6만 |
|---|
| 2026.04.20 | ₩1,242,733 | ₩1,270,098 | ₩1,201,886 | ₩1,218,772 | -1.93% | 1130.4만 |
|---|
| 2026.04.17 | ₩1,229,211 | ₩1,242,106 | ₩1,182,704 | ₩1,229,411 | +0.02% | 2565.6만 |
|---|
| 2026.04.16 | ₩1,196,880 | ₩1,240,771 | ₩1,191,394 | ₩1,227,382 | +2.55% | 1385.2만 |
|---|
| 2026.04.15 | ₩1,241,258 | ₩1,252,104 | ₩1,166,592 | ₩1,190,339 | -4.10% | 1627만 |
|---|
| 2026.04.14 | ₩1,286,851 | ₩1,288,159 | ₩1,204,062 | ₩1,260,741 | -2.03% | 1982.2만 |
|---|
| 2026.04.13 | ₩1,157,454 | ₩1,272,688 | ₩1,157,274 | ₩1,271,473 | +9.85% | 2023.4만 |
|---|
| 2026.04.10 | ₩1,166,618 | ₩1,166,618 | ₩1,114,992 | ₩1,137,011 | -2.54% | 1334.4만 |
|---|
| 2026.04.09 | ₩1,090,704 | ₩1,141,322 | ₩1,074,578 | ₩1,136,744 | +4.22% | 1723.4만 |
|---|
| 2026.04.08 | ₩1,046,546 | ₩1,078,567 | ₩1,012,093 | ₩1,042,408 | -0.40% | 1689.9만 |
|---|
| 2026.04.07 | ₩955,374 | ₩985,149 | ₩917,969 | ₩948,833 | -0.68% | 1440.7만 |
|---|
| 2026.04.06 | ₩961,567 | ₩982,472 | ₩949,100 | ₩967,294 | +0.60% | 1277.4만 |
|---|
| 2026.04.02 | ₩857,113 | ₩944,174 | ₩855,658 | ₩936,538 | +9.27% | 1744.4만 |
|---|
| 2026.04.01 | ₩870,729 | ₩948,899 | ₩861,131 | ₩924,711 | +6.20% | 2232.3만 |
|---|
| 2026.03.31 | ₩784,923 | ₩849,411 | ₩772,121 | ₩848,103 | +8.05% | 2068.5만 |
|---|
| 2026.03.30 | ₩857,153 | ₩869,007 | ₩745,641 | ₩764,219 | -10.84% | 2050.1만 |
|---|
| 2026.03.27 | ₩800,594 | ₩852,348 | ₩800,087 | ₩822,059 | +2.68% | 1668.4만 |
|---|
| 2026.03.26 | ₩873,012 | ₩880,567 | ₩803,638 | ₩805,160 | -7.77% | 1902.4만 |
|---|
| 2026.03.25 | ₩869,007 | ₩917,356 | ₩851,653 | ₩904,862 | +4.13% | 2061.9만 |
|---|
| 2026.03.24 | ₩925,993 | ₩949,500 | ₩907,972 | ₩937,726 | +1.27% | 1453.6만 |
|---|
| 2026.03.23 | ₩955,774 | ₩999,531 | ₩906,170 | ₩937,740 | -1.89% | 2292.5만 |
|---|
| 2026.03.20 | ₩1,031,462 | ₩1,038,003 | ₩932,213 | ₩947,378 | -8.15% | 2350.9만 |
|---|
| 2026.03.19 | ₩943,960 | ₩1,035,867 | ₩923,737 | ₩1,030,648 | +9.18% | 2126.6만 |
|---|
| 2026.03.18 | ₩974,482 | ₩1,016,538 | ₩955,107 | ₩1,006,086 | +3.24% | 2066.3만 |
|---|
| 2026.03.17 | ₩955,774 | ₩962,942 | ₩927,902 | ₩961,341 | +0.58% | 1478.2만 |
|---|
| 2026.03.16 | ₩917,757 | ₩961,114 | ₩917,637 | ₩939,262 | +2.34% | 1940.6만 |
|---|
| 2026.03.13 | ₩841,976 | ₩896,599 | ₩831,710 | ₩883,183 | +4.89% | 1880.7만 |
|---|
| 2026.03.12 | ₩863,667 | ₩870,328 | ₩817,227 | ₩826,050 | -4.36% | 1728.4만 |
|---|
| 2026.03.11 | ₩835,568 | ₩875,254 | ₩826,024 | ₩874,920 | +4.71% | 1581.6만 |
|---|
| 2026.03.10 | ₩799,900 | ₩849,758 | ₩795,001 | ₩826,144 | +3.28% | 1813.3만 |
|---|
| 2026.03.09 | ₩690,133 | ₩786,925 | ₩690,133 | ₩785,884 | +13.87% | 2120.6만 |
|---|
| 2026.03.06 | ₩731,848 | ₩762,083 | ₩702,988 | ₩703,922 | -3.82% | 1610.9만 |
|---|
| 2026.03.05 | ₩793,433 | ₩805,640 | ₩746,331 | ₩754,995 | -4.84% | 1543.4만 |
|---|
| 2026.03.04 | ₩783,361 | ₩810,913 | ₩769,291 | ₩799,673 | +2.08% | 1561.4만 |
|---|
| 2026.03.03 | ₩776,420 | ₩791,797 | ₩743,648 | ₩754,754 | -2.79% | 2053.4만 |
|---|
| 2026.03.02 | ₩825,817 | ₩866,070 | ₩797,724 | ₩826,398 | +0.07% | 1752만 |
|---|
| 2026.02.27 | ₩837,077 | ₩882,623 | ₩829,321 | ₩848,129 | +1.32% | 1820.8만 |
|---|
| 2026.02.26 | ₩861,985 | ₩880,834 | ₩810,272 | ₩870,208 | +0.95% | 2367.3만 |
|---|
| 2026.02.25 | ₩860,063 | ₩882,623 | ₩833,539 | ₩844,151 | -1.85% | 1856.2만 |
|---|
| 2026.02.24 | ₩911,056 | ₩913,178 | ₩818,175 | ₩852,348 | -6.44% | 3040.8만 |
|---|
| 2026.02.23 | ₩880,474 | ₩923,123 | ₩860,170 | ₩889,684 | +1.05% | 1856.9만 |
|---|
| 2026.02.20 | ₩822,286 | ₩868,059 | ₩821,819 | ₩867,632 | +5.51% | 1700.1만 |
|---|
| 2026.02.19 | ₩797,364 | ₩846,955 | ₩787,713 | ₩829,081 | +3.98% | 1960.2만 |
|---|
| 2026.02.18 | ₩777,554 | ₩823,594 | ₩766,889 | ₩801,462 | +3.07% | 2509.8만 |
|---|
| 2026.02.17 | ₩816,947 | ₩839,172 | ₩786,171 | ₩788,367 | -3.50% | 1914.3만 |
|---|
| 2026.02.13 | ₩814,978 | ₩883,023 | ₩782,734 | ₩836,382 | +2.63% | 2364만 |
|---|
| 2026.02.12 | ₩855,057 | ₩891,700 | ₩821,779 | ₩841,361 | -1.60% | 2332.1만 |
|---|
| 2026.02.11 | ₩772,228 | ₩818,014 | ₩767,556 | ₩800,047 | +3.60% | 2047.3만 |
|---|
| 2026.02.10 | ₩766,061 | ₩777,274 | ₩721,022 | ₩723,024 | -5.62% | 1590.4만 |
|---|
| 2026.02.09 | ₩790,469 | ₩806,241 | ₩736,200 | ₩778,769 | -1.48% | 1529.1만 |
|---|
| 2026.02.06 | ₩820,284 | ₩821,432 | ₩768,223 | ₩798,192 | -2.69% | 2132.7만 |
|---|
| 2026.02.05 | ₩752,539 | ₩826,838 | ₩750,336 | ₩769,158 | +2.21% | 2772.6만 |
|---|
| 2026.02.04 | ₩873,012 | ₩884,745 | ₩776,900 | ₩780,304 | -10.62% | 2900.8만 |
|---|
| 2026.02.03 | ₩926,487 | ₩967,788 | ₩862,599 | ₩928,422 | +0.21% | 3121.3만 |
|---|
| 2026.02.02 | ₩785,991 | ₩899,709 | ₩779,703 | ₩888,016 | +12.98% | 2876.6만 |
|---|
| 2026.01.30 | ₩869,314 | ₩903,300 | ₩711,491 | ₩769,225 | -11.51% | 4093.2만 |
|---|
| 2026.01.29 | ₩715,295 | ₩729,846 | ₩677,105 | ₩719,901 | +0.64% | 2301만 |
|---|
| 2026.01.28 | ₩667,573 | ₩709,439 | ₩666,305 | ₩704,323 | +5.50% | 1648.6만 |
|---|
| 2026.01.27 | ₩642,084 | ₩671,445 | ₩628,929 | ₩642,651 | +0.09% | 1401.6만 |
|---|
| 2026.01.26 | ₩636,050 | ₩660,365 | ₩606,476 | ₩628,461 | -1.19% | 1343.5만 |
|---|
| 2026.01.23 | ₩672,032 | ₩675,850 | ₩618,063 | ₩632,506 | -5.88% | 2106.1만 |
|---|
| 2026.01.22 | ₩669,162 | ₩680,120 | ₩624,136 | ₩672,032 | +0.43% | 2060.8만 |
|---|
| 2026.01.21 | ₩618,116 | ₩670,043 | ₩598,734 | ₩669,162 | +8.26% | 2136.5만 |
|---|
| 2026.01.20 | ₩550,191 | ₩610,534 | ₩550,191 | ₩604,861 | +9.94% | 1787.2만 |
|---|
| 2026.01.16 | ₩568,112 | ₩576,695 | ₩533,552 | ₩552,133 | -2.81% | 1570.3만 |
|---|
| 2026.01.15 | ₩532,390 | ₩565,121 | ₩532,103 | ₩546,286 | +2.61% | 1414.7만 |
|---|
| 2026.01.14 | ₩520,603 | ₩535,554 | ₩503,250 | ₩517,680 | -0.56% | 1086.3만 |
|---|
| 2026.01.13 | ₩524,875 | ₩531,282 | ₩506,467 | ₩520,350 | -0.86% | 1081.9만 |
|---|
| 2026.01.12 | ₩499,205 | ₩527,491 | ₩499,205 | ₩519,629 | +4.09% | 1460.4만 |
|---|
| 2026.01.09 | ₩455,995 | ₩512,594 | ₩446,571 | ₩503,797 | +10.48% | 1935.3만 |
|---|
| 2026.01.08 | ₩481,531 | ₩481,858 | ₩414,854 | ₩446,571 | -7.26% | 2140.4만 |
|---|
| 2026.01.07 | ₩455,034 | ₩473,796 | ₩442,152 | ₩471,960 | +3.72% | 1488.6만 |
|---|
| 2026.01.06 | ₩385,440 | ₩469,878 | ₩385,113 | ₩466,714 | +21.09% | 2425만 |
|---|
| 2026.01.05 | ₩379,400 | ₩380,441 | ₩355,519 | ₩365,864 | -3.57% | 981.3만 |
|---|
| 2026.01.02 | ₩326,178 | ₩368,160 | ₩325,711 | ₩367,412 | +12.64% | 1110.4만 |
|---|
| 2025.12.31 | ₩322,260 | ₩322,907 | ₩314,017 | ₩316,874 | -1.67% | 418만 |
|---|
| 2025.12.30 | ₩328,207 | ₩330,356 | ₩315,726 | ₩320,665 | -2.30% | 661.7만 |
|---|
| 2025.12.29 | ₩322,447 | ₩333,720 | ₩315,045 | ₩326,044 | +1.12% | 570.6만 |
|---|
| 2025.12.26 | ₩346,528 | ₩349,071 | ₩327,179 | ₩333,787 | -3.68% | 555.4만 |
|---|
| 2025.12.24 | ₩326,912 | ₩348,898 | ₩326,378 | ₩333,827 | +2.12% | 564.3만 |
|---|
| 2025.12.23 | ₩318,262 | ₩327,713 | ₩312,362 | ₩326,912 | +2.72% | 530.6만 |
|---|
| 2025.12.22 | ₩333,246 | ₩336,390 | ₩302,484 | ₩321,773 | -3.44% | 866.3만 |
|---|
| 2025.12.19 | ₩296,730 | ₩325,324 | ₩295,008 | ₩317,181 | +6.89% | 1092.5만 |
|---|
| 2025.12.18 | ₩297,324 | ₩308,357 | ₩285,664 | ₩292,953 | -1.47% | 992.4만 |
|---|
| 2025.12.17 | ₩288,321 | ₩296,330 | ₩274,345 | ₩276,093 | -4.24% | 823.2만 |
|---|
| 2025.12.16 | ₩268,484 | ₩280,992 | ₩266,309 | ₩279,404 | +4.07% | 663.8만 |
|---|
| 2025.12.15 | ₩286,258 | ₩289,669 | ₩267,433 | ₩269,472 | -5.86% | 626.5만 |
|---|
| 2025.12.12 | ₩309,839 | ₩315,032 | ₩273,383 | ₩275,226 | -11.17% | 1208.3만 |
|---|
| 2025.12.11 | ₩307,022 | ₩325,964 | ₩290,563 | ₩322,520 | +5.05% | 762.3만 |
|---|
| 2025.12.10 | ₩291,004 | ₩312,589 | ₩287,266 | ₩310,840 | +6.82% | 609만 |
|---|
| 2025.12.09 | ₩296,704 | ₩299,454 | ₩284,997 | ₩292,953 | -1.26% | 629.9만 |
|---|
| 2025.12.08 | ₩314,578 | ₩318,849 | ₩287,800 | ₩300,975 | -4.32% | 871만 |
|---|
| 2025.12.05 | ₩283,529 | ₩306,288 | ₩281,993 | ₩304,980 | +7.57% | 845.1만 |
|---|
| 2025.12.04 | ₩256,731 | ₩286,986 | ₩253,200 | ₩284,743 | +10.91% | 1216.7만 |
|---|
| 2025.12.03 | ₩262,564 | ₩265,881 | ₩250,557 | ₩259,474 | -1.18% | 986.8만 |
|---|
| 2025.12.02 | ₩282,661 | ₩289,669 | ₩257,365 | ₩274,118 | -3.02% | 1109.6만 |
|---|
| 2025.12.01 | ₩282,781 | ₩287,400 | ₩273,971 | ₩280,552 | -0.79% | 1028.1만 |
|---|
| 2025.11.28 | ₩300,682 | ₩317,394 | ₩282,634 | ₩298,052 | -0.87% | 1336.8만 |
|---|
| 2025.11.26 | ₩301,683 | ₩304,353 | ₩274,184 | ₩287,053 | -4.85% | 4300.1만 |
|---|
| 2025.11.25 | ₩304,887 | ₩305,780 | ₩278,990 | ₩294,341 | -3.46% | 1468.1만 |
|---|
| 2025.11.24 | ₩275,052 | ₩304,593 | ₩273,824 | ₩302,964 | +10.15% | 1379.9만 |
|---|
| 2025.11.21 | ₩274,144 | ₩274,318 | ₩244,283 | ₩267,336 | -2.48% | 2006.1만 |
|---|
| 2025.11.20 | ₩336,617 | ₩339,860 | ₩257,125 | ₩261,583 | -22.29% | 2659.1만 |
|---|
| 2025.11.19 | ₩335,202 | ₩343,037 | ₩312,075 | ₩328,327 | -2.05% | 1200.6만 |
|---|
| 2025.11.18 | ₩343,264 | ₩347,912 | ₩305,834 | ₩326,952 | -4.75% | 1643.4만 |
|---|
| 2025.11.17 | ₩338,259 | ₩377,504 | ₩337,725 | ₩354,918 | +4.93% | 1421.2만 |
|---|
| 2025.11.14 | ₩315,032 | ₩361,070 | ₩313,764 | ₩339,273 | +7.69% | 1946.4만 |
|---|
| 2025.11.13 | ₩357,748 | ₩362,874 | ₩312,535 | ₩325,137 | -9.12% | 2327.5만 |
|---|
| 2025.11.12 | ₩362,527 | ₩380,120 | ₩356,480 | ₩377,905 | +4.24% | 1373만 |
|---|
| 2025.11.11 | ₩350,126 | ₩368,253 | ₩341,556 | ₩362,527 | +3.54% | 1218.1만 |
|---|
| 2025.11.10 | ₩329,715 | ₩361,632 | ₩329,715 | ₩357,681 | +8.48% | 1527.6만 |
|---|
| 2025.11.07 | ₩278,216 | ₩320,371 | ₩271,515 | ₩319,677 | +14.90% | 2055.2만 |
|---|
| 2025.11.06 | ₩282,995 | ₩302,350 | ₩273,891 | ₩277,241 | -2.03% | 1040.3만 |
|---|
| 2025.11.05 | ₩269,486 | ₩292,259 | ₩269,472 | ₩289,002 | +7.24% | 1033.6만 |
|---|
| 2025.11.04 | ₩251,138 | ₩270,954 | ₩246,953 | ₩259,728 | +3.42% | 980.1만 |
|---|
| 2025.11.03 | ₩281,459 | ₩284,863 | ₩252,426 | ₩276,334 | -1.82% | 1062.6만 |
|---|
| 2025.10.31 | ₩271,648 | ₩280,018 | ₩253,067 | ₩266,082 | -2.05% | 692.1만 |
|---|
| 2025.10.30 | ₩256,324 | ₩273,544 | ₩255,082 | ₩261,396 | +1.98% | 734.2만 |
|---|
| 2025.10.29 | ₩249,182 | ₩274,505 | ₩242,294 | ₩272,796 | +9.48% | 936.5만 |
|---|
| 2025.10.28 | ₩234,258 | ₩238,703 | ₩219,668 | ₩234,311 | +0.02% | 914.1만 |
|---|
| 2025.10.27 | ₩255,630 | ₩256,097 | ₩231,895 | ₩235,593 | -7.84% | 1123.6만 |
|---|
| 2025.10.24 | ₩232,803 | ₩250,103 | ₩231,602 | ₩248,501 | +6.74% | 1065.3만 |
|---|
| 2025.10.23 | ₩196,221 | ₩224,193 | ₩194,892 | ₩222,992 | +13.64% | 901.1만 |
|---|
| 2025.10.22 | ₩199,031 | ₩210,110 | ₩193,317 | ₩196,161 | -1.44% | 751.7만 |
|---|
| 2025.10.21 | ₩194,626 | ₩200,446 | ₩190,567 | ₩199,284 | +2.39% | 417.8만 |
|---|
| 2025.10.20 | ₩194,866 | ₩203,743 | ₩194,225 | ₩197,616 | +1.41% | 662.6만 |
|---|
| 2025.10.17 | ₩185,842 | ₩201,327 | ₩181,931 | ₩187,097 | +0.68% | 828만 |
|---|
| 2025.10.16 | ₩194,892 | ₩199,017 | ₩189,152 | ₩192,583 | -1.18% | 629만 |
|---|
| 2025.10.15 | ₩179,875 | ₩192,957 | ₩174,202 | ₩192,623 | +7.09% | 897.1만 |
|---|
| 2025.10.14 | ₩164,978 | ₩174,175 | ₩161,467 | ₩169,917 | +2.99% | 707.9만 |
|---|
| 2025.10.13 | ₩173,187 | ₩181,424 | ₩165,589 | ₩179,688 | +3.75% | 829.7만 |
|---|
| 2025.10.10 | ₩175,483 | ₩176,204 | ₩155,073 | ₩156,061 | -11.07% | 786만 |
|---|
| 2025.10.09 | ₩169,530 | ₩175,677 | ₩168,355 | ₩173,107 | +2.11% | 356.2만 |
|---|
| 2025.10.08 | ₩162,188 | ₩176,578 | ₩160,453 | ₩176,044 | +8.54% | 717.3만 |
|---|
| 2025.10.07 | ₩167,127 | ₩167,127 | ₩154,419 | ₩161,454 | -3.39% | 659.5만 |
|---|
| 2025.10.06 | ₩178,340 | ₩179,928 | ₩159,238 | ₩161,747 | -9.30% | 996.4만 |
|---|
| 2025.10.03 | ₩171,252 | ₩182,945 | ₩169,129 | ₩171,412 | +0.09% | 1019.4만 |
|---|
| 2025.10.02 | ₩171,786 | ₩176,591 | ₩164,537 | ₩165,712 | -3.54% | 945.3만 |
|---|
| 2025.10.01 | ₩150,922 | ₩165,325 | ₩149,507 | ₩161,681 | +7.13% | 1223.7만 |
|---|
| 2025.09.30 | ₩152,310 | ₩161,173 | ₩149,653 | ₩149,774 | -1.67% | 1141.5만 |
|---|
| 2025.09.29 | ₩139,161 | ₩152,176 | ₩137,957 | ₩151,509 | +8.87% | 1243.5만 |
|---|
| 2025.09.26 | ₩128,148 | ₩133,015 | ₩125,999 | ₩129,644 | +1.17% | 641.8만 |
|---|
| 2025.09.25 | ₩128,502 | ₩134,089 | ₩124,858 | ₩125,866 | -2.05% | 1056.9만 |
|---|
| 2025.09.24 | ₩138,233 | ₩143,793 | ₩128,991 | ₩133,261 | -3.60% | 1240.9만 |
|---|
| 2025.09.23 | ₩140,162 | ₩147,117 | ₩139,762 | ₩142,031 | +1.33% | 783.5만 |
|---|
| 2025.09.22 | ₩141,177 | ₩145,235 | ₩135,610 | ₩137,386 | -2.69% | 769.2만 |
|---|
| 2025.09.19 | ₩130,818 | ₩137,479 | ₩129,096 | ₩136,438 | +4.30% | 646만 |
|---|
| 2025.09.18 | ₩129,884 | ₩137,399 | ₩129,294 | ₩131,980 | +1.61% | 944.2만 |
|---|
| 2025.09.17 | ₩121,174 | ₩126,560 | ₩120,433 | ₩125,439 | +3.52% | 703.1만 |
|---|
| 2025.09.16 | ₩120,553 | ₩124,317 | ₩119,552 | ₩122,208 | +1.37% | 629.2만 |
|---|
| 2025.09.15 | ₩113,865 | ₩122,882 | ₩113,625 | ₩120,259 | +5.62% | 898.1만 |
|---|
| 2025.09.12 | ₩113,879 | ₩116,081 | ₩109,834 | ₩114,973 | +0.96% | 564.2만 |
|---|
| 2025.09.11 | ₩109,861 | ₩114,653 | ₩108,633 | ₩112,530 | +2.43% | 1016.7만 |
|---|
| 2025.09.10 | ₩96,672 | ₩99,435 | ₩96,151 | ₩98,674 | +2.07% | 405.3만 |
|---|
| 2025.09.09 | ₩93,789 | ₩95,310 | ₩92,868 | ₩94,122 | +0.36% | 336.4만 |
|---|
| 2025.09.08 | ₩91,640 | ₩94,776 | ₩90,585 | ₩94,102 | +2.69% | 586.9만 |
|---|
| 2025.09.05 | ₩87,461 | ₩91,666 | ₩85,085 | ₩91,506 | +4.62% | 905만 |
|---|
| 2025.09.04 | ₩74,313 | ₩83,630 | ₩74,153 | ₩83,430 | +12.27% | 1018.9만 |
|---|
| 2025.09.03 | ₩69,307 | ₩71,049 | ₩67,612 | ₩70,762 | +2.10% | 169만 |
|---|
| 2025.09.02 | ₩68,092 | ₩69,013 | ₩66,837 | ₩68,172 | +0.12% | 202.3만 |
|---|
| 2025.08.29 | ₩68,279 | ₩70,669 | ₩67,839 | ₩70,041 | +2.58% | 422.8만 |
|---|
| 2025.08.28 | ₩64,822 | ₩68,386 | ₩64,822 | ₩67,905 | +4.76% | 291.9만 |
|---|