KRX Securities (KRXSEC)

KRXSEC
🏛️ 대한민국 →
1,396.58
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
2021-12-30 789.62 789.62 780.48 782.37 11.8M
2021-12-29 796.99 798.14 788.33 790.21 18.4M
2021-12-28 824.81 830.97 820.73 830.97 22.2M
2021-12-27 827.32 830.41 822.38 823.60 17.2M
2021-12-24 824.28 827.56 822.98 826.04 12.7M
2021-12-23 825.98 827.48 820.04 821.59 12.0M
2021-12-22 830.05 830.98 821.95 824.43 11.9M
2021-12-21 828.51 832.62 824.46 826.40 13.6M
2021-12-20 833.16 834.85 823.29 823.51 25.3M
2021-12-17 820.39 835.58 820.05 834.44 16.9M
2021-12-16 827.99 830.29 820.00 823.97 19.4M
2021-12-15 823.79 828.28 821.22 825.49 38.8M
2021-12-14 819.42 833.31 816.52 823.86 74.4M
2021-12-13 817.12 829.18 816.92 822.91 17.0M
2021-12-10 815.69 819.00 811.94 815.15 11.0M
2021-12-09 815.24 821.71 811.84 818.02 11.1M
2021-12-08 816.22 822.95 811.26 812.53 11.2M
2021-12-07 809.39 814.65 806.99 812.63 12.4M
2021-12-06 793.01 812.84 784.46 809.72 11.9M
2021-12-03 775.36 797.33 772.84 794.66 12.1M
2021-12-02 754.37 780.46 751.33 780.05 9.3M
2021-12-01 749.80 763.21 742.25 761.57 10.9M
2021-11-30 778.13 779.30 741.77 748.79 18.0M
2021-11-29 775.32 782.24 770.07 772.99 13.2M
2021-11-26 801.40 803.88 788.03 788.59 17.8M
2021-11-25 803.14 805.93 799.98 801.20 9.0M
2021-11-24 805.29 809.89 802.13 803.52 9.3M
2021-11-23 805.95 810.11 803.15 806.00 16.8M
2021-11-22 805.11 811.93 803.40 811.38 10.4M
2021-11-19 810.20 814.12 804.15 807.19 12.5M
2021-11-18 815.23 815.31 808.57 814.75 24.5M
2021-11-17 829.87 831.03 816.06 818.67 31.2M
2021-11-16 824.35 832.89 822.85 831.69 13.5M
2021-11-15 815.16 828.83 813.04 828.21 16.6M
2021-11-12 794.91 809.99 793.28 808.72 10.4M
2021-11-11 793.85 795.27 787.66 791.82 9.0M
2021-11-10 807.03 810.43 795.45 797.80 11.6M
2021-11-09 807.41 817.09 807.15 811.96 11.4M
2021-11-08 800.24 811.52 793.91 806.24 13.8M
2021-11-05 804.41 805.78 792.34 799.37 10.4M
2021-11-04 812.01 814.32 801.40 802.14 15.6M
2021-11-03 811.99 815.05 802.39 804.89 15.6M
2021-11-02 806.08 814.65 805.78 810.73 32.7M
2021-11-01 806.59 811.26 802.16 805.06 11.4M
2021-10-29 812.69 815.56 801.99 805.40 18.2M
2021-10-28 821.83 825.52 808.66 808.66 17.4M
2021-10-27 828.19 832.31 823.92 825.23 15.1M
2021-10-26 825.55 831.22 821.66 830.54 22.8M
2021-10-25 818.77 822.60 811.90 821.59 15.5M
2021-10-22 824.96 827.19 818.07 820.17 21.6M
2021-10-21 820.04 832.85 818.43 825.93 41.1M
2021-10-20 820.42 821.77 814.35 818.22 40.1M
2021-10-19 808.57 817.85 807.29 816.70 76.6M
2021-10-18 803.34 806.51 792.71 805.66 17.2M
2021-10-15 798.30 801.47 791.79 800.32 14.6M
2021-10-14 793.63 799.49 788.84 793.49 12.2M
2021-10-13 772.56 789.52 769.94 787.24 7.3M
2021-10-12 773.05 775.05 762.00 773.31 7.9M
2021-10-08 780.96 782.82 769.99 773.76 7.2M
2021-10-07 767.51 782.31 767.15 781.53 8.4M
2021-10-06 773.94 783.49 760.77 760.77 10.1M
2021-10-05 781.44 781.44 761.30 771.38 11.9M
2021-10-01 792.52 798.28 783.93 785.87 7.6M
2021-09-30 789.79 803.43 787.05 800.96 7.4M
2021-09-29 799.38 800.11 784.74 790.69 10.3M
2021-09-28 815.79 820.09 806.21 807.86 9.2M
2021-09-27 817.59 822.44 815.42 817.74 7.0M
2021-09-24 826.40 831.42 818.80 820.58 6.9M
2021-09-23 830.74 830.74 820.09 825.48 10.9M
2021-09-17 831.58 841.32 826.85 840.14 11.0M
2021-09-16 836.68 837.38 827.39 832.39 6.6M
2021-09-15 834.55 839.38 831.54 835.24 6.5M
2021-09-14 837.64 845.71 836.18 837.98 7.6M
2021-09-13 839.63 843.63 829.81 835.12 8.8M
2021-09-10 831.66 844.06 827.08 843.69 9.9M
2021-09-09 842.70 844.97 829.25 831.17 12.7M
2021-09-08 844.16 854.28 843.53 846.55 10.5M
2021-09-07 848.44 852.82 843.85 849.61 7.2M
2021-09-06 850.69 852.27 844.54 850.92 9.8M
2021-09-03 862.22 863.90 853.42 855.04 11.3M
2021-09-02 857.21 870.21 856.47 860.36 13.1M
2021-09-01 845.64 858.74 845.64 856.37 17.1M
2021-08-31 840.20 852.14 829.41 852.14 12.4M
2021-08-30 852.25 853.86 842.62 842.90 7.6M
2021-08-27 833.85 846.15 830.93 846.08 9.7M
2021-08-26 839.62 845.33 832.61 836.44 18.2M
2021-08-25 831.18 840.26 829.01 837.15 70.9M
2021-08-24 816.46 831.56 816.17 830.48 14.7M
2021-08-23 794.27 818.19 792.65 809.16 33.6M
2021-08-20 798.97 807.20 783.12 788.41 14.0M
2021-08-19 823.77 824.03 794.09 795.65 15.8M
2021-08-18 824.38 833.49 817.81 828.43 9.1M
2021-08-17 831.64 837.82 819.63 821.33 15.2M
2021-08-13 843.81 845.53 822.98 830.41 13.9M
2021-08-12 848.24 853.10 839.81 840.84 9.0M
2021-08-11 837.45 848.61 836.56 844.12 9.0M
2021-08-10 840.35 842.36 834.26 838.18 8.5M
2021-08-09 839.32 847.28 836.20 837.77 8.7M
2021-08-06 840.39 846.54 835.79 839.42 9.4M
2021-08-05 839.68 843.72 835.80 839.04 7.6M
2021-08-04 828.20 840.94 826.77 839.89 7.6M
2021-08-03 825.19 835.09 820.53 825.89 7.9M
2021-08-02 828.89 830.41 820.58 826.94 9.4M
2021-07-30 831.75 832.63 823.02 824.81 10.8M
2021-07-29 838.43 842.26 832.78 835.03 8.6M
2021-07-28 833.71 842.25 828.74 834.66 10.8M
2021-07-27 850.98 850.99 833.10 833.75 9.2M
2021-07-26 875.68 875.71 845.31 847.48 18.8M
2021-07-23 846.97 873.94 844.56 871.23 13.5M
2021-07-22 843.40 846.55 839.57 842.55 10.9M
2021-07-21 839.06 844.28 834.08 835.99 11.0M
2021-07-20 833.41 837.91 828.38 832.70 10.4M
2021-07-19 845.33 845.98 838.72 841.01 8.6M
2021-07-16 850.39 854.34 842.11 851.98 8.2M
2021-07-15 842.15 852.23 842.15 851.64 8.6M
2021-07-14 845.23 847.33 835.06 841.75 9.0M
2021-07-13 829.90 845.93 829.90 845.23 12.4M
2021-07-12 818.10 830.05 818.10 828.08 10.3M
2021-07-09 833.22 833.22 810.14 815.09 19.8M
2021-07-08 836.85 851.55 835.24 835.97 16.0M
2021-07-07 846.65 846.68 834.46 837.09 10.8M
2021-07-06 851.33 855.56 847.70 848.26 9.3M
2021-07-05 849.01 852.21 843.76 850.09 8.8M
2021-07-02 850.89 856.92 845.44 848.64 9.0M
2021-07-01 864.53 866.26 848.83 850.50 10.7M
2021-06-30 865.34 867.71 861.95 864.00 9.7M
2021-06-29 883.88 883.93 862.47 865.48 10.2M
2021-06-28 874.81 888.88 868.62 885.00 12.7M
2021-06-25 852.40 874.42 852.37 873.89 15.1M
2021-06-24 851.70 855.81 846.60 852.26 14.4M
2021-06-23 858.57 860.84 849.87 851.82 13.8M
2021-06-22 843.24 859.82 843.24 858.50 12.1M
2021-06-21 854.20 854.20 837.86 839.05 15.3M
2021-06-18 862.26 862.26 848.89 854.76 17.6M
2021-06-17 865.05 865.05 850.61 861.91 18.1M
2021-06-16 858.29 868.24 855.20 865.84 22.5M
2021-06-15 851.65 860.94 848.47 860.12 37.9M
2021-06-14 860.07 861.02 847.64 850.58 15.3M
2021-06-11 859.38 868.45 856.30 860.12 27.3M
2021-06-10 863.47 864.36 856.17 859.30 20.1M
2021-06-09 883.47 885.19 862.25 863.85 25.0M
2021-06-08 883.11 888.75 881.19 883.47 23.3M
2021-06-07 886.74 894.59 876.67 883.60 22.8M
2021-06-04 886.75 890.34 878.59 886.39 28.4M
2021-06-03 879.30 893.12 879.30 887.04 33.9M
2021-06-02 874.00 882.09 868.49 879.30 33.3M
2021-06-01 868.73 881.48 863.96 875.19 88.3M
2021-05-31 869.95 872.43 858.83 868.73 15.3M
2021-05-28 865.32 873.12 861.67 868.30 17.9M
2021-05-27 868.50 869.04 858.61 866.01 19.0M
2021-05-26 864.87 871.98 862.05 868.12 18.4M
2021-05-25 859.65 868.83 859.65 865.75 15.0M
2021-05-24 851.42 864.99 849.10 859.20 19.4M
2021-05-21 858.07 872.97 853.28 853.28 17.2M
2021-05-20 867.41 867.41 848.21 856.13 23.9M
2021-05-18 857.30 879.65 857.30 873.77 21.7M
2021-05-17 879.96 879.96 847.85 853.86 37.6M
2021-05-14 869.43 881.63 863.27 877.74 17.4M
2021-05-13 886.32 886.32 860.33 867.87 34.2M
2021-05-12 915.56 915.65 869.55 886.82 55.8M
2021-05-11 925.96 928.15 903.94 915.66 34.4M
2021-05-10 897.02 931.93 897.02 926.12 51.8M
2021-05-07 889.48 899.57 886.22 895.50 19.8M
2021-05-06 859.21 887.39 852.72 887.03 31.7M
2021-05-04 855.53 858.86 841.32 858.43 59.3M
2021-05-03 884.94 885.48 848.69 855.13 44.3M
2021-04-30 869.39 891.45 869.39 884.94 45.6M
2021-04-29 897.03 897.70 866.73 867.70 24.5M
2021-04-28 903.87 911.04 891.81 896.84 29.4M
2021-04-27 889.52 903.18 889.08 902.83 23.7M
2021-04-26 869.71 891.97 869.71 889.68 40.6M
2021-04-23 858.97 876.48 850.08 868.95 46.2M
2021-04-22 864.16 873.15 862.05 863.18 65.2M
2021-04-21 873.65 878.80 859.82 863.46 35.4M
2021-04-20 844.22 877.97 841.76 873.81 83.7M
2021-04-19 856.37 857.22 843.88 844.28 27.8M
2021-04-16 855.95 862.21 850.49 856.10 30.7M
2021-04-15 858.17 863.50 850.18 855.59 55.2M
2021-04-14 857.92 866.98 846.38 858.01 91.1M
2021-04-13 859.15 865.49 848.86 857.85 82.3M
2021-04-12 860.73 879.56 856.46 861.66 78.5M
2021-04-09 859.41 869.50 851.90 858.79 67.8M
2021-04-08 851.28 856.81 840.71 856.39 133.3M
2021-04-07 820.72 875.89 820.45 848.92 565.9M
2021-04-06 798.27 821.56 797.21 819.95 70.4M
2021-04-05 795.86 799.02 786.75 797.85 25.8M
2021-04-02 784.90 796.85 784.84 794.08 21.7M
2021-04-01 783.23 793.05 782.61 784.41 143.9M
2021-03-31 768.67 793.49 766.59 780.58 233.8M
2021-03-30 760.75 770.12 759.55 768.47 103.1M
2021-03-29 765.00 767.24 755.57 760.48 13.2M
2021-03-26 759.60 767.01 759.55 765.02 11.6M
2021-03-25 750.70 761.04 746.73 759.27 8.9M
2021-03-24 757.15 757.48 749.94 751.75 11.2M
2021-03-23 764.79 771.53 756.90 757.87 15.0M
2021-03-22 769.72 771.31 759.79 764.64 17.5M
2021-03-19 763.49 769.36 754.12 769.36 24.5M
2021-03-18 759.54 769.63 759.54 765.09 29.6M
2021-03-17 762.07 762.81 751.30 757.50 14.9M
2021-03-16 759.46 765.11 758.35 762.29 37.5M
2021-03-15 758.84 764.42 752.77 758.38 25.9M
2021-03-12 750.60 760.47 750.42 758.33 15.3M
2021-03-11 728.72 753.07 728.72 749.35 21.3M
2021-03-10 734.14 739.43 723.98 728.45 21.8M
2021-03-09 735.40 740.89 716.47 731.29 17.3M
2021-03-08 743.92 747.74 734.70 734.85 13.8M
2021-03-05 748.51 748.51 728.95 740.76 11.7M
2021-03-04 754.32 757.42 744.96 750.47 13.1M
2021-03-03 738.98 760.34 735.94 758.85 14.7M
2021-03-02 736.91 749.61 730.58 739.15 12.2M
2021-02-26 757.75 758.04 726.05 734.46 17.7M
2021-02-25 753.41 763.34 753.01 762.37 10.7M
2021-02-24 766.11 775.28 746.90 749.78 18.7M
2021-02-23 773.02 774.86 761.75 766.11 15.2M
2021-02-22 779.77 790.79 772.06 773.02 31.5M
2021-02-19 776.31 783.45 760.49 778.75 15.8M
2021-02-18 779.09 783.61 773.80 773.80 19.7M
2021-02-17 786.46 786.77 776.21 780.27 23.7M
2021-02-16 785.67 788.97 781.07 786.52 15.7M
2021-02-15 776.92 788.97 776.92 786.07 16.2M
2021-02-10 779.83 780.86 766.92 775.97 18.9M
2021-02-09 777.11 789.32 777.11 779.26 25.9M
2021-02-08 765.48 780.28 763.27 776.82 17.2M
2021-02-05 757.58 772.46 757.37 765.11 17.0M
2021-02-04 767.86 768.90 748.89 753.99 18.1M
2021-02-03 766.46 776.21 762.65 767.44 44.0M
2021-02-02 755.85 772.86 755.08 763.50 31.0M
2021-02-01 729.57 757.59 724.31 755.61 16.8M
2021-01-29 761.30 767.97 728.37 730.12 26.5M
2021-01-28 777.63 777.63 750.38 758.27 23.3M
2021-01-27 770.41 791.99 769.36 778.55 18.5M
2021-01-26 779.93 786.57 767.08 767.46 23.0M
2021-01-25 768.22 781.08 767.16 779.63 21.8M
2021-01-22 780.06 781.63 767.64 767.68 18.6M
2021-01-21 778.50 784.37 774.81 779.21 16.0M
2021-01-20 781.74 788.77 766.82 776.98 20.0M
2021-01-19 759.48 784.51 758.85 781.69 22.2M
2021-01-18 782.07 782.07 754.89 757.65 26.7M
2021-01-15 805.81 816.69 779.75 782.44 30.7M
2021-01-14 797.38 805.39 793.19 803.16 26.7M
2021-01-13 799.37 810.56 789.89 798.42 33.8M
2021-01-12 824.53 825.12 776.43 798.37 56.8M
2021-01-11 807.32 860.51 800.75 824.19 251.0M
2021-01-08 800.69 815.54 795.54 804.90 53.2M
2021-01-07 783.45 804.04 783.45 797.03 113.5M
2021-01-06 753.15 808.16 753.15 778.24 293.2M
2021-01-05 738.97 752.89 727.36 752.89 21.9M
2021-01-04 726.41 741.32 714.71 739.06 17.7M