세토피아 (222810)

222810
🏛️ 대한민국 →
5,400.00
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 1,643.70 1,674.20 1,591.30 1,617.50 0.3M
2021-12-29 1,656.70 1,678.50 1,634.90 1,643.70 0.3M
2021-12-28 1,656.70 1,713.40 1,634.90 1,652.40 0.4M
2021-12-27 1,634.90 1,831.10 1,630.60 1,652.40 2.1M
2021-12-24 1,639.30 1,704.70 1,621.90 1,648.00 0.4M
2021-12-23 1,700.30 1,800.60 1,613.10 1,621.90 0.9M
2021-12-22 1,770.10 1,770.10 1,669.80 1,669.80 0.7M
2021-12-21 1,582.60 1,831.10 1,582.60 1,730.90 5.8M
2021-12-20 1,534.70 1,613.10 1,521.60 1,582.60 0.7M
2021-12-19 380.00 380.00 380.00 380.00 0.0M
2021-12-17 1,687.30 1,831.10 1,639.30 1,656.70 1.1M
2021-12-16 1,626.20 1,770.10 1,608.80 1,687.30 0.8M
2021-12-15 1,608.80 1,652.40 1,573.90 1,626.20 0.2M
2021-12-14 1,656.70 1,656.70 1,578.30 1,595.70 0.6M
2021-12-13 1,722.10 1,787.50 1,661.10 1,661.10 0.4M
2021-12-10 1,687.30 1,787.50 1,669.80 1,717.80 0.4M
2021-12-09 1,748.30 1,752.70 1,682.90 1,709.10 0.3M
2021-12-08 1,765.70 1,800.60 1,709.10 1,748.30 0.6M
2021-12-07 1,818.10 1,931.40 1,761.40 1,783.20 1.8M
2021-12-06 1,682.90 1,931.40 1,613.10 1,805.00 3.0M
2021-12-03 1,783.20 1,787.50 1,648.00 1,656.70 1.2M
2021-12-02 1,539.00 1,861.70 1,508.50 1,757.00 5.8M
2021-12-01 1,373.40 1,591.30 1,373.40 1,530.30 1.4M
2021-11-30 1,417.00 1,469.30 1,369.00 1,369.00 0.3M
2021-11-29 1,495.40 1,495.40 1,395.20 1,417.00 0.5M
2021-11-26 1,478.00 1,587.00 1,451.80 1,495.40 0.7M
2021-11-25 1,591.30 1,626.20 1,491.10 1,525.90 0.6M
2021-11-24 1,634.90 1,634.90 1,534.70 1,573.90 0.5M
2021-11-23 1,717.80 1,757.00 1,582.60 1,613.10 0.9M
2021-11-22 1,713.40 1,879.10 1,691.60 1,700.30 2.6M
2021-11-21 392.00 392.00 392.00 392.00 0.0M
2021-11-19 1,534.70 1,909.60 1,504.10 1,709.10 5.2M
2021-11-18 1,634.90 1,648.00 1,525.90 1,565.20 1.3M
2021-11-17 1,730.90 1,743.90 1,587.00 1,674.20 2.4M
2021-11-16 1,560.80 1,927.10 1,469.30 1,783.20 8.7M
2021-11-15 1,321.00 1,543.40 1,321.00 1,499.80 2.3M
2021-11-12 1,268.70 1,321.00 1,268.70 1,321.00 0.3M
2021-11-11 1,203.30 1,281.80 1,199.00 1,260.00 0.2M
2021-11-10 1,229.50 1,255.60 1,203.30 1,225.10 0.2M
2021-11-09 1,194.60 1,242.60 1,177.20 1,225.10 0.3M
2021-11-08 1,238.20 1,238.20 1,177.20 1,203.30 0.4M
2021-11-05 1,273.10 1,281.80 1,225.10 1,238.20 0.3M
2021-11-04 1,316.70 1,342.80 1,268.70 1,268.70 0.2M
2021-11-03 1,207.70 1,329.80 1,203.30 1,316.70 0.7M
2021-11-02 1,351.60 1,408.20 1,342.80 1,395.20 0.1M
2021-11-01 1,364.60 1,373.40 1,329.80 1,355.90 0.1M
2021-10-29 1,430.00 1,443.10 1,347.20 1,351.60 0.3M
2021-10-28 1,430.00 1,456.20 1,412.60 1,425.70 0.1M
2021-10-27 1,456.20 1,464.90 1,425.70 1,430.00 0.1M
2021-10-26 1,438.80 1,469.30 1,434.40 1,447.50 0.1M
2021-10-25 1,438.80 1,460.50 1,430.00 1,438.80 0.1M
2021-10-24 332.00 332.00 332.00 332.00 0.0M
2021-10-22 1,443.10 1,469.30 1,425.70 1,447.50 0.1M
2021-10-21 1,456.20 1,456.20 1,412.60 1,443.10 0.1M
2021-10-20 1,447.50 1,469.30 1,421.30 1,438.80 0.1M
2021-10-19 1,547.70 1,547.70 1,434.40 1,443.10 0.2M
2021-10-18 1,512.90 1,569.50 1,473.60 1,478.00 0.2M
2021-10-17 341.00 341.00 341.00 341.00 0.0M
2021-10-15 1,443.10 1,491.10 1,438.80 1,486.70 0.2M
2021-10-14 1,443.10 1,478.00 1,425.70 1,447.50 0.3M
2021-10-13 1,425.70 1,451.80 1,412.60 1,443.10 0.1M
2021-10-12 1,478.00 1,482.30 1,403.90 1,412.60 0.1M
2021-10-08 1,469.30 1,499.80 1,430.00 1,451.80 0.1M
2021-10-07 1,430.00 1,451.80 1,395.20 1,430.00 0.2M
2021-10-06 1,447.50 1,495.40 1,399.50 1,434.40 0.2M
2021-10-05 1,482.30 1,482.30 1,360.30 1,443.10 0.3M
2021-10-01 1,512.90 1,521.60 1,478.00 1,495.40 0.2M
2021-09-30 1,525.90 1,591.30 1,508.50 1,517.20 0.2M
2021-09-29 1,556.50 1,634.90 1,530.30 1,543.40 0.3M
2021-09-28 1,648.00 1,648.00 1,591.30 1,613.10 0.2M
2021-09-27 1,722.10 1,722.10 1,634.90 1,648.00 0.2M
2021-09-24 1,621.90 1,700.30 1,582.60 1,652.40 0.2M
2021-09-23 1,621.90 1,669.80 1,613.10 1,613.10 0.1M
2021-09-22 375.00 375.00 375.00 375.00 0.0M
2021-09-17 1,696.00 1,713.40 1,621.90 1,634.90 0.4M
2021-09-16 1,691.60 1,713.40 1,661.10 1,687.30 0.2M
2021-09-15 1,709.10 1,735.20 1,682.90 1,687.30 0.2M
2021-09-14 1,687.30 1,787.50 1,661.10 1,700.30 0.4M
2021-09-13 1,696.00 1,730.90 1,674.20 1,691.60 0.1M
2021-09-10 1,770.10 1,770.10 1,678.50 1,696.00 0.3M
2021-09-09 1,665.50 1,931.40 1,634.90 1,748.30 1.6M
2021-09-08 1,722.10 1,739.60 1,665.50 1,669.80 0.2M
2021-09-07 1,735.20 1,778.80 1,700.30 1,739.60 0.2M
2021-09-06 1,778.80 1,778.80 1,700.30 1,735.20 0.2M
2021-09-03 1,809.30 1,813.70 1,722.10 1,752.70 0.2M
2021-09-02 1,879.10 1,883.50 1,791.90 1,813.70 0.3M
2021-09-01 1,883.50 1,970.70 1,852.90 1,879.10 0.3M
2021-08-31 1,918.30 2,014.30 1,866.00 1,909.60 0.8M
2021-08-30 1,757.00 2,005.50 1,757.00 1,870.40 1.2M
2021-08-27 1,700.30 1,809.30 1,617.50 1,765.70 0.6M
2021-08-26 1,735.20 1,770.10 1,687.30 1,700.30 0.5M
2021-08-25 1,569.50 1,839.90 1,543.40 1,774.50 2.7M
2021-08-24 1,408.20 1,669.80 1,399.50 1,569.50 1.5M
2021-08-23 1,478.00 1,478.00 1,360.30 1,399.50 0.2M
2021-08-22 312.00 312.00 312.00 312.00 0.0M
2021-08-20 1,403.90 1,430.00 1,360.30 1,360.30 0.3M
2021-08-19 1,451.80 1,512.90 1,395.20 1,412.60 0.3M
2021-08-18 1,469.30 1,543.40 1,438.80 1,460.50 0.5M
2021-08-17 1,600.10 1,600.10 1,460.50 1,482.30 0.4M
2021-08-13 1,643.70 1,648.00 1,587.00 1,600.10 0.2M
2021-08-12 1,643.70 1,648.00 1,626.20 1,643.70 0.2M
2021-08-11 1,696.00 1,722.10 1,652.40 1,652.40 0.2M
2021-08-10 1,743.90 1,761.40 1,617.50 1,682.90 0.3M
2021-08-09 1,726.50 1,761.40 1,696.00 1,743.90 0.2M
2021-08-06 1,783.20 1,818.10 1,735.20 1,739.60 0.2M
2021-08-05 1,743.90 1,796.30 1,722.10 1,761.40 0.4M
2021-08-04 1,787.50 1,866.00 1,709.10 1,735.20 0.8M
2021-08-03 1,700.30 2,031.70 1,669.80 1,787.50 3.0M
2021-08-02 1,678.50 1,717.80 1,674.20 1,682.90 0.1M
2021-07-30 1,674.20 1,682.90 1,648.00 1,678.50 0.2M
2021-07-29 1,696.00 1,709.10 1,661.10 1,674.20 0.2M
2021-07-28 1,748.30 1,748.30 1,656.70 1,674.20 0.3M
2021-07-27 1,726.50 1,726.50 1,682.90 1,709.10 0.4M
2021-07-26 1,735.20 1,761.40 1,717.80 1,726.50 0.2M
2021-07-23 1,752.70 1,765.70 1,722.10 1,735.20 0.4M
2021-07-22 1,787.50 1,800.60 1,730.90 1,752.70 0.4M
2021-07-21 1,848.60 1,870.40 1,761.40 1,787.50 0.4M
2021-07-20 1,839.90 1,879.10 1,839.90 1,852.90 0.1M
2021-07-19 1,887.80 1,905.30 1,852.90 1,861.70 0.1M
2021-07-16 1,900.90 1,927.10 1,831.10 1,887.80 0.4M
2021-07-15 1,892.20 2,023.00 1,887.80 1,935.80 0.5M
2021-07-14 1,852.90 1,892.20 1,852.90 1,887.80 0.2M
2021-07-13 1,857.30 1,874.70 1,844.20 1,866.00 0.2M
2021-07-12 1,870.40 1,887.80 1,844.20 1,861.70 0.1M
2021-07-09 1,905.30 1,918.30 1,861.70 1,866.00 0.2M
2021-07-08 1,896.50 1,922.70 1,879.10 1,905.30 0.2M
2021-07-07 1,918.30 1,957.60 1,883.50 1,896.50 0.3M
2021-07-06 1,957.60 1,957.60 1,905.30 1,922.70 0.2M
2021-07-05 2,014.30 2,031.70 1,931.40 1,940.10 0.3M
2021-07-02 2,084.00 2,158.10 2,014.30 2,014.30 0.7M
2021-07-01 2,070.90 2,267.10 1,970.70 2,084.00 2.5M
2021-06-30 1,761.40 2,262.80 1,717.80 2,049.10 6.7M
2021-06-29 1,713.40 1,818.10 1,656.70 1,743.90 0.6M
2021-06-28 1,800.60 1,805.00 1,765.70 1,787.50 0.2M
2021-06-25 1,770.10 1,852.90 1,752.70 1,800.60 0.5M
2021-06-24 1,870.40 1,870.40 1,761.40 1,770.10 0.6M
2021-06-23 1,900.90 1,948.90 1,818.10 1,870.40 0.6M
2021-06-22 2,053.50 2,053.50 1,896.50 1,914.00 0.9M
2021-06-21 2,153.80 2,201.70 2,070.90 2,070.90 0.7M
2021-06-20 497.00 497.00 497.00 497.00 0.0M
2021-06-18 2,179.90 2,184.30 2,153.80 2,166.80 0.3M
2021-06-17 2,171.20 2,193.00 2,166.80 2,184.30 0.2M
2021-06-16 2,206.10 2,206.10 2,184.30 2,184.30 0.1M
2021-06-15 2,184.30 2,201.70 2,175.60 2,201.70 0.2M
2021-06-14 2,206.10 2,206.10 2,175.60 2,179.90 0.2M
2021-06-11 2,193.00 2,210.40 2,162.50 2,179.90 0.1M
2021-06-10 2,188.60 2,201.70 2,179.90 2,193.00 0.1M
2021-06-09 2,210.40 2,210.40 2,179.90 2,193.00 0.1M
2021-06-08 2,206.10 2,223.50 2,179.90 2,210.40 0.2M
2021-06-07 2,214.80 2,223.50 2,162.50 2,210.40 0.3M
2021-06-06 507.00 507.00 507.00 507.00 0.0M
2021-06-04 2,201.70 2,223.50 2,188.60 2,210.40 0.2M
2021-06-03 2,227.90 2,227.90 2,184.30 2,201.70 0.1M
2021-06-02 2,223.50 2,232.20 2,158.10 2,223.50 0.2M
2021-06-01 2,206.10 2,210.40 2,079.60 2,201.70 0.2M
2021-05-31 2,179.90 2,227.90 2,179.90 2,201.70 0.1M
2021-05-28 2,184.30 2,210.40 2,175.60 2,179.90 0.1M
2021-05-27 2,214.80 2,214.80 2,162.50 2,175.60 0.1M
2021-05-26 2,175.60 2,214.80 2,166.80 2,188.60 0.1M
2021-05-25 2,166.80 2,188.60 2,162.50 2,184.30 0.2M
2021-05-24 2,223.50 2,223.50 2,136.30 2,166.80 0.2M
2021-05-21 2,267.10 2,297.60 2,188.60 2,188.60 0.3M
2021-05-20 2,201.70 2,371.80 2,158.10 2,280.20 0.8M
2021-05-18 2,184.30 2,197.40 2,149.40 2,179.90 0.1M
2021-05-17 2,171.20 2,206.10 2,127.60 2,166.80 0.2M
2021-05-16 500.00 500.00 500.00 500.00 0.0M
2021-05-14 2,210.40 2,210.40 2,158.10 2,179.90 0.3M
2021-05-13 2,175.60 2,227.90 2,136.30 2,179.90 0.2M
2021-05-12 2,232.20 2,232.20 2,175.60 2,188.60 0.3M
2021-05-11 2,271.50 2,288.90 2,223.50 2,227.90 0.3M
2021-05-10 2,345.60 2,345.60 2,245.30 2,275.80 0.2M
2021-05-07 2,293.30 2,310.70 2,206.10 2,293.30 0.2M
2021-05-06 2,284.60 2,345.60 2,275.80 2,310.70 0.2M
2021-05-04 2,319.40 2,371.80 2,249.70 2,288.90 0.4M
2021-05-03 2,236.60 2,384.80 2,236.60 2,319.40 1.3M
2021-05-02 513.00 513.00 513.00 513.00 0.0M
2021-04-30 2,118.90 2,275.80 2,105.80 2,236.60 0.8M
2021-04-29 2,179.90 2,179.90 2,114.50 2,123.20 0.3M
2021-04-28 2,149.40 2,158.10 2,114.50 2,136.30 0.3M
2021-04-27 2,179.90 2,188.60 2,145.00 2,149.40 0.2M
2021-04-26 2,179.90 2,197.40 2,140.70 2,166.80 0.5M
2021-04-25 506.00 506.00 506.00 506.00 0.0M
2021-04-23 2,271.50 2,271.50 2,179.90 2,206.10 0.6M
2021-04-22 2,332.50 2,332.50 2,232.20 2,254.00 0.7M
2021-04-21 2,219.20 2,236.60 2,184.30 2,214.80 0.3M
2021-04-20 2,262.80 2,262.80 2,193.00 2,201.70 0.2M
2021-04-19 2,206.10 2,245.30 2,206.10 2,214.80 0.3M
2021-04-16 2,271.50 2,280.20 2,197.40 2,206.10 0.3M
2021-04-15 2,188.60 2,284.60 2,158.10 2,249.70 0.6M
2021-04-14 2,201.70 2,214.80 2,166.80 2,188.60 0.5M
2021-04-13 2,201.70 2,219.20 2,171.20 2,197.40 0.5M
2021-04-12 2,232.20 2,232.20 2,175.60 2,219.20 0.4M
2021-04-09 2,227.90 2,241.00 2,206.10 2,232.20 0.2M
2021-04-08 2,236.60 2,241.00 2,197.40 2,227.90 0.2M
2021-04-07 2,249.70 2,267.10 2,214.80 2,232.20 0.2M
2021-04-06 2,262.80 2,267.10 2,223.50 2,249.70 0.3M
2021-04-05 2,254.00 2,297.60 2,249.70 2,262.80 0.3M
2021-04-04 520.00 520.00 520.00 520.00 0.0M
2021-04-02 2,284.60 2,293.30 2,249.70 2,267.10 0.4M
2021-04-01 2,345.60 2,376.10 2,284.60 2,284.60 0.5M
2021-03-31 2,332.50 2,441.50 2,293.30 2,345.60 0.7M
2021-03-30 2,419.70 2,419.70 2,310.70 2,350.00 0.4M
2021-03-29 2,367.40 2,441.50 2,336.90 2,397.90 0.5M
2021-03-26 2,336.90 2,371.80 2,267.10 2,315.10 0.8M
2021-03-25 2,275.80 2,310.70 2,245.30 2,249.70 0.4M
2021-03-24 2,306.40 2,332.50 2,262.80 2,280.20 0.3M
2021-03-23 2,393.60 2,393.60 2,288.90 2,306.40 0.5M
2021-03-22 2,459.00 2,476.40 2,376.10 2,393.60 0.5M
2021-03-19 2,419.70 2,463.30 2,389.20 2,445.90 0.5M
2021-03-18 2,441.50 2,533.10 2,367.40 2,450.20 1.1M
2021-03-17 2,781.60 2,903.70 2,428.40 2,450.20 10.1M
2021-03-16 2,284.60 2,345.60 2,267.10 2,310.70 0.4M
2021-03-15 2,350.00 2,354.30 2,258.40 2,284.60 0.4M
2021-03-12 2,341.20 2,367.40 2,288.90 2,323.80 0.5M
2021-03-11 2,328.20 2,397.90 2,288.90 2,323.80 0.7M
2021-03-10 2,341.20 2,367.40 2,293.30 2,297.60 0.5M
2021-03-09 2,210.40 2,528.70 2,171.20 2,302.00 2.9M
2021-03-08 2,258.40 2,459.00 2,184.30 2,241.00 1.0M
2021-03-07 514.00 514.00 514.00 514.00 0.0M
2021-03-05 2,184.30 2,572.30 2,114.50 2,241.00 2.8M
2021-03-04 2,188.60 2,210.40 2,114.50 2,175.60 0.3M
2021-03-03 2,280.20 2,319.40 2,193.00 2,206.10 0.3M
2021-03-02 2,214.80 2,297.60 2,214.80 2,275.80 0.4M
2021-02-26 2,310.70 2,310.70 2,171.20 2,214.80 0.4M
2021-02-25 2,306.40 2,358.70 2,193.00 2,319.40 0.5M
2021-02-24 2,459.00 2,498.20 2,288.90 2,306.40 0.8M
2021-02-23 2,568.00 2,568.00 2,454.60 2,459.00 0.8M
2021-02-22 2,659.50 2,659.50 2,572.30 2,572.30 0.8M
2021-02-21 598.00 598.00 598.00 598.00 0.0M
2021-02-19 2,716.20 2,716.20 2,576.70 2,607.20 1.0M
2021-02-18 2,637.70 2,777.20 2,594.10 2,681.30 2.3M
2021-02-17 2,633.30 2,655.10 2,589.80 2,646.40 0.9M
2021-02-16 2,724.90 2,733.60 2,615.90 2,672.60 1.4M
2021-02-15 2,790.30 2,794.70 2,681.30 2,720.50 1.2M
2021-02-14 641.00 641.00 641.00 641.00 0.0M
2021-02-10 3,095.50 3,182.70 2,755.40 2,794.70 4.1M
2021-02-09 2,851.30 2,899.30 2,790.30 2,825.20 0.6M
2021-02-08 2,855.70 2,995.20 2,751.10 2,851.30 1.4M
2021-02-07 655.00 655.00 655.00 655.00 0.0M
2021-02-05 2,903.70 2,925.50 2,790.30 2,855.70 0.8M
2021-02-04 2,947.30 3,139.10 2,833.90 2,899.30 3.8M
2021-02-03 2,759.80 2,964.70 2,759.80 2,899.30 1.0M
2021-02-02 2,820.80 2,820.80 2,746.70 2,759.80 0.3M
2021-02-01 2,703.10 2,799.00 2,694.40 2,759.80 0.6M
2021-01-29 2,942.90 3,034.50 2,816.50 2,833.90 0.6M
2021-01-28 2,799.00 2,964.70 2,733.60 2,916.70 1.3M
2021-01-27 2,803.40 2,877.50 2,772.90 2,794.70 0.8M
2021-01-26 2,624.60 2,982.10 2,615.90 2,847.00 3.2M
2021-01-25 3,008.30 3,117.30 2,964.70 2,982.10 1.2M
2021-01-24 676.00 676.00 676.00 676.00 0.0M
2021-01-22 3,025.70 3,174.00 2,886.20 2,947.30 2.5M
2021-01-21 3,112.90 3,269.90 2,942.90 3,008.30 5.7M
2021-01-20 2,921.10 3,705.90 2,864.40 3,008.30 25.9M
2021-01-19 2,751.10 2,947.30 2,738.00 2,851.30 0.8M
2021-01-18 2,899.30 2,908.00 2,772.90 2,812.10 0.5M
2021-01-17 665.00 665.00 665.00 665.00 0.0M
2021-01-15 2,803.40 3,003.90 2,768.50 2,899.30 0.8M
2021-01-14 2,833.90 2,833.90 2,729.30 2,799.00 0.4M
2021-01-13 2,807.70 2,838.30 2,772.90 2,812.10 0.4M
2021-01-12 2,855.70 2,938.50 2,777.20 2,807.70 0.5M
2021-01-11 2,964.70 2,999.60 2,746.70 2,855.70 0.7M
2021-01-10 680.00 680.00 680.00 680.00 0.0M
2021-01-08 3,051.90 3,051.90 2,903.70 2,964.70 0.9M
2021-01-07 3,252.40 3,252.40 2,999.60 3,043.20 1.9M
2021-01-06 2,986.50 3,069.30 2,890.60 2,973.40 0.9M
2021-01-05 3,065.00 3,065.00 2,951.60 2,986.50 0.6M
2021-01-04 2,986.50 3,086.80 2,977.80 3,065.00 0.7M