KRX Media

KRXMEDA
🏛️ 대한민국 →
757.22
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 864.65 872.64 864.30 866.76 17.5M
2021-12-29 867.56 874.02 864.08 865.78 14.2M
2021-12-28 881.80 882.90 875.47 882.33 16.3M
2021-12-27 887.38 888.12 879.28 881.87 14.6M
2021-12-24 884.63 890.54 883.26 885.74 10.6M
2021-12-23 883.21 886.92 881.21 882.78 9.1M
2021-12-22 879.40 883.39 876.80 881.29 10.5M
2021-12-21 874.81 879.16 866.85 876.14 10.6M
2021-12-20 877.74 879.70 870.45 870.54 12.0M
2021-12-17 867.95 881.62 866.48 880.20 13.8M
2021-12-16 866.79 871.13 863.81 868.60 18.8M
2021-12-15 864.94 866.89 860.25 861.24 65.4M
2021-12-14 865.36 868.56 859.94 864.39 14.8M
2021-12-13 867.85 875.26 864.99 868.03 11.0M
2021-12-10 866.76 868.94 862.74 863.81 13.1M
2021-12-09 863.76 870.00 860.53 869.73 9.4M
2021-12-08 867.50 876.74 858.73 862.77 9.0M
2021-12-07 867.22 873.20 862.82 864.47 9.0M
2021-12-06 855.71 867.22 852.14 864.56 18.8M
2021-12-03 850.29 862.65 845.77 858.40 10.8M
2021-12-02 830.46 849.42 828.58 846.14 16.2M
2021-12-01 886.81 887.80 831.40 837.54 15.5M
2021-11-30 968.40 987.61 878.05 878.05 25.3M
2021-11-29 951.66 962.38 943.56 953.54 21.5M
2021-11-26 972.56 975.74 963.12 964.38 8.3M
2021-11-25 976.04 981.59 969.96 971.75 13.0M
2021-11-24 968.65 978.91 968.47 976.68 12.6M
2021-11-23 976.10 980.22 969.14 969.47 8.2M
2021-11-22 979.47 980.77 971.08 976.92 11.7M
2021-11-19 973.72 984.97 972.09 982.03 26.0M
2021-11-18 974.83 975.94 967.80 971.82 7.9M
2021-11-17 984.23 984.42 970.73 975.25 12.7M
2021-11-16 987.46 987.66 976.79 982.39 7.9M
2021-11-15 994.66 994.80 984.75 987.92 7.8M
2021-11-12 983.52 998.29 983.04 989.10 19.3M
2021-11-11 975.60 981.48 964.94 977.61 8.2M
2021-11-10 987.84 990.31 973.76 977.74 8.0M
2021-11-09 985.58 992.70 984.76 987.82 7.5M
2021-11-08 981.32 988.15 975.54 985.93 9.2M
2021-11-05 986.45 989.02 973.00 980.94 6.0M
2021-11-04 984.54 992.69 982.53 984.83 5.7M
2021-11-03 999.22 1,002.45 981.01 981.01 7.8M
2021-11-02 993.57 1,002.95 992.42 998.33 5.5M
2021-11-01 988.91 1,000.41 988.12 992.90 11.6M
2021-10-29 998.64 1,001.07 986.29 988.99 6.0M
2021-10-28 1,006.51 1,008.44 997.20 997.74 5.7M
2021-10-27 1,012.28 1,014.67 1,002.81 1,007.01 5.2M
2021-10-26 1,014.83 1,016.57 1,008.59 1,013.32 6.0M
2021-10-25 1,021.74 1,023.15 1,007.37 1,013.76 7.5M
2021-10-22 1,015.45 1,026.07 1,014.75 1,021.36 6.2M
2021-10-21 1,020.48 1,024.94 1,009.90 1,016.18 9.1M
2021-10-20 1,023.25 1,026.26 1,015.74 1,018.19 8.7M
2021-10-19 1,011.60 1,024.54 1,010.93 1,018.16 12.0M
2021-10-18 1,007.37 1,013.55 999.60 1,009.96 10.7M
2021-10-15 1,007.20 1,011.16 1,001.81 1,004.85 7.5M
2021-10-14 1,004.39 1,009.52 999.43 1,003.91 8.7M
2021-10-13 986.48 1,002.49 984.46 1,001.73 9.5M
2021-10-12 1,001.92 1,001.92 983.33 984.08 8.2M
2021-10-08 1,022.16 1,022.18 999.19 1,005.05 11.7M
2021-10-07 1,009.34 1,025.20 1,008.49 1,021.07 10.7M
2021-10-06 1,028.79 1,032.44 1,000.38 1,002.95 16.4M
2021-10-05 1,036.27 1,038.12 1,014.21 1,024.03 21.9M
2021-10-01 1,049.27 1,055.15 1,038.36 1,042.91 16.0M
2021-09-30 1,075.46 1,085.37 1,051.53 1,052.30 35.7M
2021-09-29 1,059.50 1,075.85 1,053.65 1,072.81 10.2M
2021-09-28 1,092.27 1,093.38 1,071.46 1,073.54 14.3M
2021-09-27 1,073.89 1,097.48 1,073.89 1,095.29 19.2M
2021-09-24 1,068.12 1,071.69 1,064.25 1,068.09 15.0M
2021-09-23 1,049.53 1,067.63 1,042.13 1,063.85 30.4M
2021-09-17 1,055.09 1,057.10 1,044.67 1,051.92 12.1M
2021-09-16 1,058.78 1,061.07 1,050.42 1,054.07 14.7M
2021-09-15 1,053.11 1,057.18 1,047.64 1,052.54 8.6M
2021-09-14 1,048.68 1,069.55 1,048.68 1,054.88 13.8M
2021-09-13 1,054.64 1,057.51 1,044.35 1,048.10 10.8M
2021-09-10 1,074.24 1,076.86 1,056.52 1,059.22 18.3M
2021-09-09 1,061.25 1,081.44 1,061.00 1,066.98 21.7M
2021-09-08 1,057.10 1,076.91 1,055.28 1,060.56 26.3M
2021-09-07 1,048.79 1,059.34 1,047.80 1,054.33 13.7M
2021-09-06 1,035.59 1,051.09 1,027.47 1,048.57 21.2M
2021-09-03 1,029.13 1,036.93 1,024.02 1,033.95 19.6M
2021-09-02 1,027.85 1,030.54 1,018.79 1,027.52 8.3M
2021-09-01 1,013.88 1,028.98 1,013.88 1,028.35 10.3M
2021-08-31 1,004.75 1,017.43 998.21 1,010.82 23.3M
2021-08-30 1,012.09 1,012.41 997.43 1,002.24 7.5M
2021-08-27 1,005.33 1,011.13 999.84 1,003.06 10.3M
2021-08-26 1,017.22 1,023.37 1,006.36 1,007.41 15.6M
2021-08-25 1,018.42 1,020.53 1,005.18 1,011.12 13.7M
2021-08-24 1,007.30 1,021.25 1,007.30 1,019.26 17.2M
2021-08-23 986.85 1,006.60 985.63 1,000.07 29.5M
2021-08-20 997.52 1,003.01 969.62 972.46 22.2M
2021-08-19 1,026.11 1,026.11 992.99 992.99 19.6M
2021-08-18 1,019.26 1,035.37 1,015.13 1,031.16 14.4M
2021-08-17 1,062.67 1,068.07 1,019.32 1,019.61 27.0M
2021-08-13 1,050.58 1,058.27 1,025.99 1,057.64 44.1M
2021-08-12 1,044.27 1,051.36 1,040.59 1,047.32 31.5M
2021-08-11 1,031.19 1,043.00 1,029.31 1,033.21 19.5M
2021-08-10 1,032.56 1,038.63 1,024.47 1,027.62 18.2M
2021-08-09 1,033.72 1,041.65 1,031.30 1,031.55 28.4M
2021-08-06 1,048.42 1,049.04 1,035.70 1,036.46 9.8M
2021-08-05 1,042.02 1,050.49 1,041.95 1,048.07 31.1M
2021-08-04 1,033.26 1,042.09 1,027.68 1,040.37 7.4M
2021-08-03 1,033.46 1,043.77 1,027.66 1,035.80 12.8M
2021-08-02 1,022.92 1,033.42 1,020.20 1,031.20 10.8M
2021-07-30 1,037.93 1,040.21 1,019.71 1,020.59 11.3M
2021-07-29 1,032.41 1,041.65 1,029.37 1,037.78 8.3M
2021-07-28 1,025.14 1,032.29 1,022.13 1,030.06 8.1M
2021-07-27 1,034.95 1,036.56 1,025.87 1,027.05 9.0M
2021-07-26 1,045.89 1,046.12 1,030.57 1,032.62 11.5M
2021-07-23 1,058.78 1,058.78 1,044.53 1,046.55 11.9M
2021-07-22 1,041.08 1,058.29 1,040.87 1,058.16 29.9M
2021-07-21 1,046.69 1,052.71 1,032.12 1,035.66 24.7M
2021-07-20 1,041.14 1,046.73 1,032.51 1,042.05 12.4M
2021-07-19 1,046.09 1,049.06 1,035.70 1,046.94 13.7M
2021-07-16 1,040.12 1,053.56 1,033.06 1,051.76 57.4M
2021-07-15 1,042.01 1,050.78 1,039.16 1,040.28 12.2M
2021-07-14 1,028.21 1,045.83 1,021.80 1,041.05 15.5M
2021-07-13 1,021.21 1,035.09 1,021.21 1,030.89 15.2M
2021-07-12 1,010.15 1,025.76 1,010.15 1,019.35 14.8M
2021-07-09 1,013.41 1,014.06 998.56 1,008.50 16.4M
2021-07-08 1,020.91 1,036.88 1,013.52 1,016.47 33.6M
2021-07-07 1,030.39 1,033.34 1,020.07 1,020.65 13.6M
2021-07-06 1,033.35 1,039.27 1,029.93 1,031.90 22.7M
2021-07-05 1,042.81 1,044.18 1,028.58 1,030.98 14.7M
2021-07-02 1,028.15 1,042.74 1,028.15 1,041.60 23.2M
2021-07-01 1,027.28 1,034.56 1,024.17 1,028.28 17.7M
2021-06-30 1,029.81 1,041.16 1,026.65 1,027.45 38.8M
2021-06-29 1,031.98 1,032.98 1,026.42 1,030.17 28.8M
2021-06-28 1,034.51 1,036.58 1,027.15 1,034.65 18.6M
2021-06-25 1,031.36 1,037.92 1,028.92 1,034.43 12.0M
2021-06-24 1,035.32 1,036.42 1,025.47 1,031.41 16.5M
2021-06-23 1,035.03 1,041.27 1,027.80 1,036.31 14.7M
2021-06-22 1,035.48 1,040.62 1,027.81 1,035.24 25.1M
2021-06-21 1,047.19 1,047.30 1,025.91 1,031.72 17.3M
2021-06-18 1,048.04 1,052.87 1,040.45 1,047.19 32.3M
2021-06-17 1,036.82 1,054.73 1,033.54 1,045.32 73.8M
2021-06-16 1,039.63 1,043.96 1,032.62 1,036.06 35.6M
2021-06-15 1,042.45 1,045.72 1,030.93 1,037.87 23.0M
2021-06-14 1,047.52 1,053.91 1,034.65 1,042.93 93.7M
2021-06-11 1,029.95 1,048.30 1,029.75 1,046.77 83.5M
2021-06-10 1,027.35 1,042.22 1,026.78 1,028.34 16.6M
2021-06-09 1,015.89 1,031.89 1,014.83 1,027.35 12.1M
2021-06-08 1,013.40 1,020.27 1,011.98 1,015.53 12.6M
2021-06-07 1,006.13 1,014.99 1,001.96 1,011.97 14.1M
2021-06-04 1,019.63 1,019.63 1,002.54 1,003.77 16.2M
2021-06-03 1,016.76 1,021.51 1,014.49 1,020.18 52.2M
2021-06-02 1,014.69 1,025.93 1,013.00 1,016.44 27.0M
2021-06-01 1,000.78 1,014.76 998.14 1,014.76 13.2M
2021-05-31 987.22 1,000.95 987.01 1,000.95 15.5M
2021-05-28 984.18 991.77 984.18 986.27 11.3M
2021-05-27 983.80 987.56 973.44 985.69 13.0M
2021-05-26 975.70 990.82 973.99 984.43 16.9M
2021-05-25 961.76 976.72 961.12 975.70 19.1M
2021-05-24 947.43 964.60 942.96 962.91 14.4M
2021-05-21 954.74 967.08 944.08 947.38 38.4M
2021-05-20 954.33 954.90 944.55 954.87 11.4M
2021-05-18 951.06 965.79 951.06 953.76 18.2M
2021-05-17 955.14 967.16 944.92 951.06 12.7M
2021-05-14 936.34 953.96 933.42 950.03 16.6M
2021-05-13 929.96 939.41 916.28 935.27 24.3M
2021-05-12 944.82 946.28 921.53 929.95 27.8M
2021-05-11 934.84 945.46 921.01 944.80 17.9M
2021-05-10 927.81 936.83 926.20 934.84 16.7M
2021-05-07 927.10 932.57 926.20 928.73 15.1M
2021-05-06 920.87 930.71 918.30 923.98 13.1M
2021-05-04 907.95 921.69 905.07 921.17 21.1M
2021-05-03 897.89 919.11 895.21 907.58 22.6M
2021-04-30 902.74 906.54 888.92 897.23 19.5M
2021-04-29 904.05 911.29 893.47 900.18 50.9M
2021-04-28 919.29 920.30 899.59 902.68 16.3M
2021-04-27 919.68 922.82 916.03 919.18 13.2M
2021-04-26 914.15 920.26 914.15 918.97 18.8M
2021-04-23 911.60 918.05 905.67 915.10 16.3M
2021-04-22 906.37 916.78 905.03 911.55 19.2M
2021-04-21 908.73 911.60 903.02 905.06 48.5M
2021-04-20 896.78 911.26 895.78 908.73 18.0M
2021-04-19 900.79 904.25 896.96 897.85 17.8M
2021-04-16 904.23 908.88 894.16 900.03 19.6M
2021-04-15 892.40 908.93 891.07 902.00 41.5M
2021-04-14 887.62 893.62 884.87 892.59 20.3M
2021-04-13 871.37 891.73 871.36 889.85 26.4M
2021-04-12 867.96 873.43 867.38 870.51 16.9M
2021-04-09 868.08 872.33 865.93 867.86 19.7M
2021-04-08 868.90 876.31 864.01 868.08 28.3M
2021-04-07 868.94 870.65 863.28 866.68 33.6M
2021-04-06 862.41 868.75 859.31 867.55 33.4M
2021-04-05 861.14 863.76 854.78 860.08 40.1M
2021-04-02 866.73 869.65 859.06 862.08 34.9M
2021-04-01 871.45 880.51 861.93 864.74 101.7M
2021-03-31 852.87 870.28 852.87 869.08 51.0M
2021-03-30 857.94 860.69 852.02 853.06 23.0M
2021-03-29 870.45 876.51 853.30 855.04 35.7M
2021-03-26 867.61 883.15 864.02 869.90 88.8M
2021-03-25 853.97 866.88 852.93 866.61 80.2M
2021-03-24 846.64 858.31 844.31 854.77 58.8M
2021-03-23 852.17 864.19 844.82 846.06 168.6M
2021-03-22 846.45 851.43 840.59 851.29 45.6M
2021-03-19 850.24 850.24 840.24 847.09 64.2M
2021-03-18 838.24 852.87 838.24 850.61 110.1M
2021-03-17 837.36 845.64 834.73 838.17 153.2M
2021-03-16 835.10 850.98 835.10 837.64 741.4M
2021-03-15 826.35 832.99 824.13 831.68 138.6M
2021-03-12 812.58 835.08 812.58 826.31 533.9M
2021-03-11 807.36 815.77 803.31 810.34 40.7M
2021-03-10 805.41 811.49 801.27 807.18 31.5M
2021-03-09 806.13 812.55 791.48 804.17 44.9M
2021-03-08 817.43 825.26 804.99 806.13 71.3M
2021-03-05 808.84 813.29 794.42 810.87 93.5M
2021-03-04 817.48 817.60 804.35 810.51 61.3M
2021-03-03 806.52 818.52 805.83 818.03 107.3M
2021-03-02 802.73 810.85 802.19 807.40 235.7M
2021-02-26 811.30 811.30 792.89 799.79 61.4M
2021-02-25 795.92 814.77 795.92 813.04 91.0M
2021-02-24 808.05 829.92 795.13 795.29 353.7M
2021-02-23 805.44 815.75 796.66 807.22 112.8M
2021-02-22 821.53 825.16 808.29 808.66 102.9M
2021-02-19 826.73 830.33 806.26 818.55 147.9M
2021-02-18 840.09 847.35 823.99 823.99 391.9M
2021-02-17 833.88 850.94 824.01 840.58 1,030.4M
2021-02-16 797.28 834.08 797.16 833.58 345.6M
2021-02-15 785.44 798.60 785.41 796.41 37.6M
2021-02-10 782.82 787.02 774.45 783.79 36.2M
2021-02-09 785.50 791.68 781.49 782.48 43.5M
2021-02-08 792.20 793.62 779.15 783.73 14.3M
2021-02-05 788.81 794.66 784.67 791.46 15.7M
2021-02-04 787.20 795.57 782.94 786.92 28.2M
2021-02-03 784.84 789.82 779.57 785.72 24.8M
2021-02-02 773.62 785.34 772.09 781.65 34.4M
2021-02-01 766.06 772.52 758.48 771.64 23.4M
2021-01-29 782.02 788.77 761.81 767.35 153.9M
2021-01-28 802.39 802.39 775.26 780.58 55.0M
2021-01-27 805.00 816.07 799.34 802.39 185.9M
2021-01-26 805.95 807.67 789.92 804.42 160.2M
2021-01-25 793.49 808.69 793.49 805.66 24.9M
2021-01-22 791.90 795.91 784.76 789.78 21.5M
2021-01-21 780.21 793.54 778.85 791.65 75.7M
2021-01-20 774.86 779.34 773.64 778.07 25.6M
2021-01-19 763.42 772.77 759.26 771.67 19.4M
2021-01-18 773.28 785.22 760.07 761.73 74.3M
2021-01-15 777.66 784.18 769.01 772.94 20.5M
2021-01-14 778.47 781.92 772.96 777.66 15.8M
2021-01-13 769.67 781.62 768.38 777.99 14.3M
2021-01-12 767.73 774.37 756.05 768.86 18.1M
2021-01-11 777.64 779.05 753.63 766.44 30.8M
2021-01-08 785.74 790.73 773.39 776.56 24.0M
2021-01-07 764.46 789.80 764.46 785.62 24.2M
2021-01-06 755.94 768.03 754.76 762.74 21.5M
2021-01-05 746.37 757.50 742.82 756.49 16.5M
2021-01-04 746.88 750.19 742.31 746.49 15.8M