S

SPKRDAE
🏛️ 대한민국 →
6,295.12
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 4,220.44 4,220.96 4,218.28 4,218.28 0.0M
2022-12-28 4,227.47 4,227.47 4,225.93 4,226.21 0.0M
2022-12-27 4,255.08 4,255.74 4,254.56 4,255.33 0.0M
2022-12-26 4,253.96 4,254.63 4,253.35 4,254.24 0.0M
2022-12-23 4,271.17 4,271.82 4,270.25 4,270.57 0.0M
2022-12-22 4,272.09 4,273.66 4,271.70 4,273.66 0.0M
2022-12-21 4,271.13 4,271.21 4,269.51 4,269.67 0.0M
2022-12-20 4,292.54 4,293.05 4,291.04 4,291.65 0.0M
2022-12-19 4,315.69 4,316.62 4,315.07 4,315.94 0.0M
2022-12-16 4,317.56 4,319.79 4,317.34 4,319.79 0.0M
2022-12-15 4,313.78 4,314.47 4,312.10 4,312.10 0.0M
2022-12-14 4,315.62 4,317.03 4,315.45 4,316.93 0.0M
2022-12-13 4,280.95 4,281.28 4,279.44 4,280.00 0.0M
2022-12-12 4,288.01 4,288.74 4,287.63 4,288.16 0.0M
2022-12-09 4,300.72 4,301.97 4,300.14 4,301.74 0.0M
2022-12-08 4,325.01 4,325.13 4,323.47 4,324.71 0.0M
2022-12-07 4,295.97 4,296.60 4,295.40 4,295.50 0.0M
2022-12-06 4,278.45 4,279.81 4,277.78 4,278.02 0.0M
2022-12-05 4,308.68 4,309.12 4,306.82 4,307.37 0.0M
2022-12-02 4,309.00 4,309.00 4,305.81 4,305.81 0.0M
2022-12-01 4,271.11 4,271.17 4,268.95 4,269.24 0.0M
2022-11-30 4,246.66 4,249.61 4,246.60 4,249.61 0.0M
2022-11-29 4,254.69 4,256.44 4,254.37 4,256.37 0.0M
2022-11-28 4,256.44 4,256.44 4,255.30 4,255.69 0.0M
2022-11-25 4,254.12 4,254.49 4,253.45 4,253.59 0.0M
2022-11-24 4,253.82 4,254.15 4,253.23 4,254.13 0.0M
2022-11-23 4,240.04 4,240.22 4,239.08 4,239.72 0.0M
2022-11-22 4,227.88 4,228.85 4,227.35 4,227.50 0.0M
2022-11-21 4,227.81 4,228.00 4,225.94 4,226.68 0.0M
2022-11-18 4,239.46 4,240.82 4,239.05 4,239.23 0.0M
2022-11-17 4,261.06 4,261.22 4,259.63 4,259.63 0.0M
2022-11-16 4,238.61 4,238.61 4,236.41 4,238.15 0.0M
2022-11-15 4,222.12 4,222.22 4,220.89 4,221.92 0.0M
2022-11-14 4,227.82 4,228.39 4,226.70 4,226.98 0.0M
2022-11-11 4,233.43 4,234.77 4,233.23 4,234.59 0.0M
2022-11-10 4,149.96 4,150.96 4,149.29 4,149.29 0.0M
2022-11-09 4,148.13 4,149.33 4,147.75 4,148.95 0.0M
2022-11-08 4,122.92 4,124.02 4,122.54 4,123.77 0.0M
2022-11-07 4,134.55 4,135.46 4,134.09 4,135.34 0.0M
2022-11-04 4,131.34 4,132.75 4,130.59 4,132.75 0.0M
2022-11-03 4,151.30 4,153.62 4,150.89 4,152.68 0.0M
2022-11-02 4,150.89 4,152.04 4,150.68 4,151.50 0.0M
2022-11-01 4,150.13 4,151.67 4,149.82 4,151.61 0.0M
2022-10-31 4,162.83 4,163.24 4,162.19 4,163.11 0.0M
2022-10-28 4,187.07 4,187.56 4,186.46 4,186.56 0.0M
2022-10-27 4,164.55 4,165.51 4,164.30 4,165.42 0.0M
2022-10-26 4,143.52 4,144.43 4,143.29 4,144.01 0.0M
2022-10-25 4,112.42 4,113.14 4,112.20 4,112.50 0.0M
2022-10-24 4,114.10 4,114.29 4,113.19 4,113.47 0.0M
2022-10-21 4,095.88 4,096.68 4,095.81 4,096.15 0.0M
2022-10-20 4,119.43 4,119.65 4,118.60 4,119.22 0.0M
2022-10-19 4,153.43 4,154.00 4,152.71 4,152.81 0.0M
2022-10-18 4,145.53 4,145.66 4,144.48 4,145.61 0.0M
2022-10-17 4,138.14 4,139.36 4,137.85 4,139.22 0.0M
2022-10-14 4,153.70 4,154.51 4,153.41 4,154.22 0.0M
2022-10-13 4,170.09 4,170.12 4,169.00 4,169.00 0.0M
2022-10-12 4,156.79 4,157.45 4,156.53 4,157.34 0.0M
2022-10-11 4,151.59 4,151.75 4,150.90 4,151.75 0.0M
2022-10-07 4,185.00 4,186.13 4,184.85 4,185.61 0.0M
2022-10-06 4,207.20 4,207.82 4,206.87 4,207.22 0.0M
2022-10-05 4,243.08 4,243.26 4,241.19 4,241.66 0.0M
2022-10-04 4,229.58 4,230.38 4,229.33 4,230.17 0.0M
2022-09-30 4,200.04 4,205.81 4,192.61 4,199.17 0.0M
2022-09-29 4,223.38 4,226.07 4,214.42 4,214.62 0.0M
2022-09-28 4,162.83 4,167.40 4,147.64 4,152.92 0.0M
2022-09-27 4,183.20 4,184.26 4,175.41 4,183.04 0.0M
2022-09-26 4,229.94 4,230.45 4,219.65 4,221.33 0.0M
2022-09-23 4,250.95 4,252.30 4,240.68 4,242.65 0.0M
2022-09-22 4,295.98 4,299.35 4,292.94 4,298.15 0.0M
2022-09-21 4,293.04 4,295.22 4,290.14 4,292.11 0.0M
2022-09-20 4,317.23 4,319.93 4,312.88 4,314.52 0.0M
2022-09-19 4,330.52 4,331.03 4,321.91 4,323.66 0.0M
2022-09-16 4,320.05 4,322.18 4,316.61 4,320.29 0.0M
2022-09-15 4,344.75 4,346.28 4,339.16 4,339.16 0.0M
2022-09-14 4,337.13 4,345.70 4,335.14 4,343.03 0.0M
2022-09-13 4,366.19 4,378.19 4,366.19 4,376.46 0.0M
2022-09-08 4,374.31 4,374.94 4,369.95 4,371.85 0.0M
2022-09-07 4,357.07 4,357.60 4,347.82 4,351.08 0.0M
2022-09-06 4,395.13 4,398.70 4,391.47 4,394.35 0.0M
2022-09-05 4,394.53 4,399.26 4,389.70 4,393.16 0.0M
2022-09-02 4,380.40 4,380.96 4,370.91 4,372.55 0.0M
2022-09-01 4,414.40 4,414.44 4,406.15 4,406.15 0.0M
2022-08-31 4,415.89 4,429.80 4,414.41 4,428.91 0.0M
2022-08-30 4,418.77 4,423.18 4,416.58 4,422.07 0.0M
2022-08-29 4,434.69 4,434.69 4,430.44 4,432.31 0.0M
2022-08-26 4,458.04 4,460.67 4,453.57 4,454.90 0.0M
2022-08-25 4,432.63 4,437.08 4,430.96 4,437.08 0.0M
2022-08-24 4,441.19 4,442.97 4,436.87 4,440.56 0.0M
2022-08-23 4,445.41 4,446.82 4,439.81 4,440.72 0.0M
2022-08-22 4,462.32 4,464.71 4,459.15 4,461.19 0.0M
2022-08-19 4,497.95 4,497.97 4,492.07 4,493.02 0.0M
2022-08-18 4,491.74 4,497.10 4,488.83 4,494.62 0.0M
2022-08-17 4,521.43 4,523.88 4,515.37 4,516.65 0.0M
2022-08-16 4,532.33 4,534.05 4,528.86 4,530.38 0.0M
2022-08-12 4,504.36 4,508.44 4,504.01 4,507.48 0.0M
2022-08-11 4,522.73 4,526.46 4,521.73 4,526.46 0.0M
2022-08-10 4,509.88 4,510.12 4,504.59 4,505.65 0.0M
2022-08-09 4,523.52 4,526.55 4,519.33 4,525.47 0.0M
2022-08-08 4,504.80 4,507.77 4,503.04 4,507.36 0.0M
2022-08-05 4,549.20 4,553.02 4,548.44 4,550.92 0.0M
2022-08-04 4,527.26 4,527.89 4,523.57 4,525.87 0.0M
2022-08-03 4,517.94 4,522.97 4,515.27 4,522.97 0.0M
2022-08-02 4,559.44 4,559.90 4,554.17 4,557.27 0.0M
2022-08-01 4,550.59 4,555.30 4,548.07 4,552.39 0.0M
2022-07-29 4,550.69 4,554.48 4,544.34 4,547.89 0.0M
2022-07-28 4,529.32 4,531.51 4,523.76 4,526.00 0.0M
2022-07-27 4,503.85 4,504.32 4,497.32 4,503.62 0.0M
2022-07-26 4,491.01 4,497.59 4,490.07 4,496.80 0.0M
2022-07-25 4,494.83 4,504.42 4,494.31 4,499.90 0.0M
2022-07-22 4,471.57 4,476.33 4,466.03 4,466.90 0.0M
2022-07-21 4,429.33 4,439.54 4,429.33 4,438.37 0.0M
2022-07-20 4,442.47 4,443.80 4,432.94 4,434.30 0.0M
2022-07-19 4,442.44 4,444.22 4,438.34 4,443.80 0.0M
2022-07-18 4,441.00 4,451.74 4,439.90 4,450.95 0.0M
2022-07-15 4,427.06 4,428.70 4,413.08 4,428.26 0.0M
2022-07-14 4,432.56 4,441.00 4,429.82 4,434.26 0.0M
2022-07-13 4,428.25 4,434.41 4,424.98 4,429.16 0.0M
2022-07-12 4,421.26 4,422.86 4,411.81 4,416.28 0.0M
2022-07-11 4,408.51 4,410.58 4,400.49 4,401.30 0.0M
2022-07-08 4,427.08 4,433.03 4,425.22 4,425.56 0.0M
2022-07-07 4,433.97 4,449.05 4,433.76 4,444.45 0.0M
2022-07-06 4,467.95 4,469.75 4,454.68 4,455.25 0.0M
2022-07-05 4,447.21 4,454.60 4,442.50 4,452.12 0.0M
2022-07-04 4,440.18 4,443.71 4,430.67 4,439.00 0.0M
2022-07-01 4,428.69 4,433.47 4,411.00 4,416.41 0.0M
2022-06-30 4,415.24 4,417.36 4,393.51 4,393.51 0.0M
2022-06-29 4,413.27 4,417.73 4,403.49 4,405.29 0.0M
2022-06-28 4,428.28 4,441.64 4,420.40 4,441.64 0.0M
2022-06-27 4,427.50 4,453.36 4,414.14 4,437.77 0.0M
2022-06-24 4,397.46 4,429.73 4,390.94 4,422.45 0.0M
2022-06-23 4,388.32 4,399.89 4,362.90 4,370.07 0.0M
2022-06-22 4,408.44 4,409.31 4,357.43 4,357.43 0.0M
2022-06-21 4,408.74 4,423.85 4,396.30 4,411.08 0.0M
2022-06-20 4,438.68 4,438.68 4,385.71 4,400.54 0.0M
2022-06-17 4,402.16 4,425.79 4,393.69 4,422.42 0.0M
2022-06-16 4,443.11 4,454.63 4,414.97 4,418.83 0.0M
2022-06-15 4,430.94 4,434.09 4,391.01 4,401.11 0.0M
2022-06-14 4,440.11 4,459.62 4,427.51 4,453.97 0.0M
2022-06-13 4,530.07 4,531.21 4,498.13 4,498.13 0.0M
2022-06-10 4,591.31 4,596.37 4,582.30 4,588.98 0.0M
2022-06-09 4,611.30 4,619.28 4,602.28 4,618.20 0.0M
2022-06-08 4,625.20 4,634.16 4,620.31 4,623.89 0.0M
2022-06-07 4,632.97 4,635.36 4,605.70 4,609.23 0.0M
2022-06-03 4,672.97 4,674.93 4,660.10 4,665.04 0.0M
2022-06-02 4,661.41 4,664.24 4,646.64 4,651.74 0.0M
2022-05-31 4,692.87 4,708.95 4,683.38 4,707.96 0.0M
2022-05-30 4,691.44 4,698.69 4,683.43 4,696.71 0.0M
2022-05-27 4,676.09 4,679.88 4,669.13 4,674.01 0.0M
2022-05-26 4,660.21 4,678.97 4,644.35 4,653.19 0.0M
2022-05-25 4,659.50 4,666.42 4,643.98 4,655.44 0.0M
2022-05-24 4,655.86 4,660.09 4,628.76 4,628.76 0.0M
2022-05-23 4,679.90 4,681.27 4,665.19 4,675.40 0.0M
2022-05-20 4,637.17 4,662.03 4,635.75 4,659.89 0.0M
2022-05-19 4,608.62 4,625.24 4,605.77 4,620.52 0.0M
2022-05-18 4,642.20 4,650.82 4,628.65 4,635.18 0.0M
2022-05-17 4,636.16 4,651.36 4,636.16 4,649.27 0.0M
2022-05-16 4,640.90 4,644.91 4,615.61 4,617.91 0.0M
2022-05-13 4,617.89 4,647.14 4,613.72 4,645.38 0.0M
2022-05-12 4,599.08 4,614.93 4,585.41 4,587.00 0.0M
2022-05-11 4,599.32 4,611.56 4,593.84 4,606.02 0.0M
2022-05-10 4,591.14 4,599.42 4,565.18 4,593.61 0.0M
2022-05-09 4,606.62 4,615.73 4,590.93 4,594.00 0.0M
2022-05-06 4,626.63 4,626.63 4,614.12 4,619.71 0.0M
2022-05-04 4,662.05 4,668.47 4,647.90 4,656.57 0.0M
2022-05-03 4,654.92 4,666.83 4,648.56 4,649.65 0.0M
2022-05-02 4,657.04 4,674.70 4,655.00 4,671.90 0.0M
2022-04-29 4,653.60 4,683.85 4,649.28 4,682.30 0.0M
2022-04-28 4,651.43 4,661.00 4,635.44 4,661.00 0.0M
2022-04-27 4,643.06 4,645.22 4,626.64 4,641.77 0.0M
2022-04-26 4,664.19 4,669.56 4,658.32 4,660.11 0.0M
2022-04-25 4,650.18 4,655.73 4,635.05 4,635.48 0.0M
2022-04-22 4,672.01 4,675.22 4,660.47 4,671.33 0.0M
2022-04-21 4,704.82 4,719.70 4,704.26 4,709.08 0.0M
2022-04-20 4,689.27 4,696.24 4,675.62 4,691.61 0.0M
2022-04-19 4,691.83 4,708.87 4,688.99 4,701.64 0.0M
2022-04-18 4,675.70 4,692.25 4,671.63 4,684.59 0.0M
2022-04-15 4,689.04 4,693.54 4,679.04 4,685.89 0.0M
2022-04-14 4,737.03 4,737.40 4,718.27 4,725.61 0.0M
2022-04-13 4,697.45 4,732.02 4,694.61 4,729.37 0.0M
2022-04-12 4,679.78 4,687.93 4,666.57 4,672.43 0.0M
2022-04-11 4,693.39 4,713.51 4,689.13 4,701.47 0.0M
2022-04-08 4,716.89 4,721.58 4,700.90 4,711.64 0.0M
2022-04-07 4,729.47 4,732.49 4,710.89 4,712.80 0.0M
2022-04-06 4,756.59 4,762.27 4,747.21 4,750.24 0.0M
2022-04-05 4,805.92 4,809.57 4,791.05 4,797.65 0.0M
2022-04-04 4,782.62 4,802.43 4,775.45 4,801.69 0.0M
2022-04-01 4,809.02 4,809.02 4,794.20 4,804.20 0.0M
2022-03-31 4,805.91 4,821.28 4,805.27 4,813.89 0.0M
2022-03-30 4,809.82 4,813.20 4,796.45 4,801.00 0.0M
2022-03-29 4,784.57 4,791.81 4,774.58 4,782.40 0.0M
2022-03-28 4,762.02 4,775.71 4,751.83 4,769.58 0.0M
2022-03-25 4,816.12 4,816.76 4,798.05 4,801.86 0.0M
2022-03-24 4,805.74 4,814.57 4,798.19 4,813.93 0.0M
2022-03-23 4,808.31 4,820.67 4,802.12 4,812.43 0.0M
2022-03-22 4,790.55 4,808.25 4,789.75 4,805.87 0.0M
2022-03-21 4,851.27 4,851.27 4,822.79 4,824.64 0.0M
2022-03-18 4,829.89 4,838.24 4,821.65 4,836.07 0.0M
2022-03-17 4,834.15 4,843.55 4,828.70 4,829.23 0.0M
2022-03-16 4,804.34 4,811.79 4,788.97 4,810.74 0.0M
2022-03-15 4,794.56 4,802.80 4,784.20 4,787.64 0.0M
2022-03-14 4,833.48 4,842.67 4,823.44 4,832.89 0.0M
2022-03-11 4,841.78 4,846.53 4,827.62 4,838.40 0.0M
2022-03-10 4,845.67 4,866.49 4,845.67 4,865.11 0.0M
2022-03-08 4,849.51 4,874.34 4,842.80 4,856.17 0.0M
2022-03-07 4,904.09 4,904.09 4,879.52 4,885.28 0.0M
2022-03-04 4,926.48 4,927.48 4,899.21 4,907.14 0.0M
2022-03-03 4,915.76 4,931.77 4,913.75 4,929.97 0.0M
2022-03-02 4,934.81 4,941.52 4,926.36 4,929.90 0.0M
2022-02-28 4,851.32 4,874.59 4,847.47 4,874.59 0.0M
2022-02-25 4,867.53 4,877.21 4,859.21 4,865.88 0.0M
2022-02-24 4,868.70 4,872.08 4,840.40 4,845.15 0.0M
2022-02-23 4,902.52 4,904.07 4,884.38 4,894.01 0.0M
2022-02-22 4,891.87 4,900.57 4,881.67 4,894.60 0.0M
2022-02-21 4,891.40 4,919.23 4,883.46 4,917.06 0.0M
2022-02-18 4,897.95 4,915.53 4,893.82 4,911.96 0.0M
2022-02-17 4,894.53 4,917.56 4,882.49 4,901.30 0.0M
2022-02-16 4,882.42 4,890.41 4,876.31 4,888.72 0.0M
2022-02-15 4,881.52 4,883.17 4,855.01 4,862.67 0.0M
2022-02-14 4,891.29 4,898.85 4,872.95 4,884.80 0.0M
2022-02-11 4,891.28 4,908.95 4,888.27 4,896.31 0.0M
2022-02-10 4,935.43 4,940.23 4,923.49 4,934.16 0.0M
2022-02-09 4,908.43 4,916.09 4,902.65 4,916.09 0.0M
2022-02-08 4,911.44 4,918.02 4,887.70 4,900.01 0.0M
2022-02-07 4,905.44 4,905.44 4,878.13 4,893.78 0.0M
2022-02-04 4,916.61 4,933.96 4,910.69 4,931.84 0.0M
2022-02-03 4,933.33 4,943.01 4,921.72 4,921.72 0.0M
2022-01-28 4,842.26 4,898.46 4,822.48 4,892.81 0.0M
2022-01-27 4,908.73 4,923.71 4,828.02 4,828.21 0.0M
2022-01-26 4,939.83 4,950.28 4,918.54 4,920.84 0.0M
2022-01-25 4,990.84 4,993.40 4,922.16 4,938.85 0.0M
2022-01-24 5,015.28 5,020.61 4,982.36 4,993.33 0.0M
2022-01-21 5,016.95 5,022.86 4,994.67 5,012.61 0.0M
2022-01-20 5,024.40 5,040.50 5,014.80 5,040.30 0.0M
2022-01-19 5,017.03 5,044.31 5,010.40 5,020.06 0.0M
2022-01-18 5,081.28 5,084.96 5,046.84 5,054.59 0.0M
2022-01-17 5,093.96 5,095.67 5,058.34 5,072.99 0.0M
2022-01-14 5,122.00 5,129.56 5,099.59 5,107.48 0.0M
2022-01-13 5,158.76 5,160.08 5,137.99 5,141.15 0.0M
2022-01-12 5,132.74 5,149.63 5,130.57 5,148.32 0.0M
2022-01-11 5,101.67 5,115.54 5,088.13 5,105.94 0.0M
2022-01-10 5,113.70 5,117.38 5,081.56 5,099.50 0.0M
2022-01-07 5,109.28 5,131.63 5,107.71 5,126.04 0.0M
2022-01-06 5,104.26 5,130.02 5,095.91 5,101.82 0.0M
2022-01-05 5,167.64 5,169.54 5,119.33 5,137.93 0.0M
2022-01-04 5,177.97 5,182.57 5,160.48 5,173.96 0.0M
2022-01-03 5,206.02 5,220.88 5,186.96 5,195.18 0.0M