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
2023-12-28 4,815.78 4,889.14 4,808.04 4,889.14 0.0M
2023-12-27 4,782.49 4,813.87 4,765.92 4,813.87 0.0M
2023-12-26 4,788.83 4,796.17 4,766.82 4,786.25 0.0M
2023-12-22 4,800.80 4,811.67 4,768.88 4,768.88 0.0M
2023-12-21 4,756.13 4,777.46 4,735.61 4,763.87 0.0M
2023-12-20 4,736.62 4,785.80 4,729.01 4,781.86 0.0M
2023-12-19 4,687.40 4,700.84 4,674.08 4,698.13 0.0M
2023-12-18 4,704.81 4,705.35 4,674.92 4,692.04 0.0M
2023-12-15 4,690.57 4,721.54 4,684.45 4,698.72 0.0M
2023-12-14 4,670.72 4,680.77 4,636.08 4,662.43 0.0M
2023-12-13 4,630.61 4,636.72 4,597.05 4,598.95 0.0M
2023-12-12 4,635.58 4,653.38 4,627.84 4,640.88 0.0M
2023-12-11 4,613.00 4,619.66 4,586.51 4,615.86 0.0M
2023-12-08 4,582.64 4,607.09 4,575.03 4,597.99 0.0M
2023-12-07 4,548.26 4,562.12 4,527.75 4,544.59 0.0M
2023-12-06 4,566.82 4,582.17 4,555.13 4,555.13 0.0M
2023-12-05 4,578.33 4,579.55 4,543.55 4,546.81 0.0M
2023-12-04 4,606.28 4,613.34 4,584.68 4,591.61 0.0M
2023-12-01 4,597.79 4,599.42 4,569.94 4,573.20 0.0M
2023-11-30 4,589.10 4,622.63 4,580.66 4,622.63 0.0M
2023-11-29 4,601.34 4,604.44 4,571.74 4,598.73 0.0M
2023-11-28 4,579.43 4,607.97 4,570.52 4,606.54 0.0M
2023-11-27 4,565.75 4,585.01 4,544.23 4,557.19 0.0M
2023-11-24 4,602.83 4,609.01 4,563.23 4,563.23 0.0M
2023-11-23 4,604.13 4,611.03 4,584.52 4,597.83 0.0M
2023-11-22 4,564.78 4,606.15 4,557.76 4,597.24 0.0M
2023-11-21 4,588.44 4,607.58 4,582.73 4,593.79 0.0M
2023-11-20 4,530.12 4,581.01 4,527.38 4,565.19 0.0M
2023-11-17 4,550.36 4,559.52 4,529.20 4,539.90 0.0M
2023-11-16 4,553.69 4,569.98 4,537.64 4,563.08 0.0M
2023-11-15 4,551.39 4,562.69 4,527.26 4,562.57 0.0M
2023-11-14 4,461.29 4,481.26 4,457.72 4,466.64 0.0M
2023-11-13 4,468.91 4,478.90 4,419.57 4,427.53 0.0M
2023-11-10 4,420.91 4,438.15 4,403.67 4,433.27 0.0M
2023-11-09 4,444.41 4,474.85 4,432.52 4,455.82 0.0M
2023-11-08 4,504.33 4,513.96 4,431.69 4,439.30 0.0M
2023-11-07 4,518.72 4,518.72 4,435.26 4,475.44 0.0M
2023-11-06 4,424.53 4,561.02 4,411.45 4,561.02 0.0M
2023-11-03 4,358.82 4,372.97 4,346.21 4,366.90 0.0M
2023-11-02 4,317.41 4,342.86 4,314.56 4,326.81 0.0M
2023-11-01 4,231.80 4,266.52 4,230.13 4,258.19 0.0M
2023-10-31 4,270.67 4,284.15 4,203.78 4,209.02 0.0M
2023-10-30 4,226.32 4,266.51 4,226.20 4,251.91 0.0M
2023-10-27 4,262.04 4,270.03 4,230.22 4,246.32 0.0M
2023-10-26 4,279.20 4,291.68 4,234.02 4,234.02 0.0M
2023-10-25 4,379.80 4,384.17 4,343.23 4,345.60 0.0M
2023-10-24 4,354.87 4,372.72 4,287.10 4,370.22 0.0M
2023-10-23 4,353.76 4,366.62 4,326.56 4,331.67 0.0M
2023-10-20 4,379.01 4,387.13 4,339.20 4,360.17 0.0M
2023-10-19 4,449.53 4,450.65 4,417.70 4,421.70 0.0M
2023-10-18 4,474.84 4,501.54 4,464.85 4,498.55 0.0M
2023-10-17 4,460.71 4,495.16 4,454.60 4,483.80 0.0M
2023-10-16 4,447.47 4,468.31 4,410.28 4,434.87 0.0M
2023-10-13 4,469.33 4,483.43 4,460.22 4,463.96 0.0M
2023-10-12 4,471.25 4,504.95 4,471.25 4,504.95 0.0M
2023-10-11 4,442.18 4,484.23 4,442.18 4,452.78 0.0M
2023-10-10 4,428.85 4,454.31 4,382.30 4,382.92 0.0M
2023-10-06 4,384.83 4,400.06 4,372.35 4,378.59 0.0M
2023-10-05 4,408.11 4,412.35 4,371.91 4,373.29 0.0M
2023-10-04 4,420.54 4,420.54 4,375.23 4,382.35 0.0M
2023-09-27 4,460.47 4,487.59 4,453.90 4,477.98 0.0M
2023-09-26 4,535.47 4,536.32 4,477.35 4,480.51 0.0M
2023-09-25 4,537.29 4,552.61 4,521.73 4,539.60 0.0M
2023-09-22 4,518.10 4,550.57 4,508.25 4,543.64 0.0M
2023-09-21 4,602.49 4,613.92 4,559.32 4,559.68 0.0M
2023-09-20 4,628.24 4,642.23 4,614.38 4,628.61 0.0M
2023-09-19 4,662.70 4,672.06 4,623.79 4,631.20 0.0M
2023-09-18 4,683.27 4,698.47 4,651.53 4,653.47 0.0M
2023-09-15 4,661.91 4,722.71 4,658.75 4,706.90 0.0M
2023-09-14 4,616.50 4,661.98 4,606.77 4,661.98 0.0M
2023-09-13 4,587.31 4,617.22 4,582.20 4,598.01 0.0M
2023-09-12 4,627.78 4,631.79 4,588.98 4,592.03 0.0M
2023-09-11 4,604.73 4,617.75 4,589.90 4,617.26 0.0M
2023-09-08 4,601.30 4,606.29 4,572.97 4,603.12 0.0M
2023-09-07 4,608.23 4,621.37 4,585.61 4,605.80 0.0M
2023-09-06 4,643.32 4,652.44 4,614.62 4,620.46 0.0M
2023-09-05 4,649.57 4,666.84 4,640.09 4,652.73 0.0M
2023-09-04 4,641.30 4,661.61 4,620.02 4,661.61 0.0M
2023-09-01 4,582.05 4,638.47 4,579.13 4,630.32 0.0M
2023-08-31 4,593.93 4,602.52 4,569.76 4,586.45 0.0M
2023-08-30 4,613.24 4,622.07 4,588.57 4,588.57 0.0M
2023-08-29 4,568.72 4,579.64 4,558.17 4,571.05 0.0M
2023-08-28 4,547.87 4,556.46 4,534.99 4,554.87 0.0M
2023-08-25 4,519.27 4,541.49 4,507.98 4,527.50 0.0M
2023-08-24 4,564.12 4,575.29 4,551.97 4,572.59 0.0M
2023-08-23 4,508.73 4,524.69 4,495.85 4,511.56 0.0M
2023-08-22 4,542.11 4,552.79 4,505.91 4,518.30 0.0M
2023-08-21 4,514.88 4,537.59 4,503.35 4,509.97 0.0M
2023-08-18 4,485.28 4,530.56 4,476.44 4,503.19 0.0M
2023-08-17 4,515.14 4,529.01 4,471.70 4,526.55 0.0M
2023-08-16 4,569.08 4,575.71 4,531.66 4,540.25 0.0M
2023-08-14 4,629.29 4,642.91 4,591.24 4,603.76 0.0M
2023-08-11 4,672.62 4,688.81 4,636.91 4,639.11 0.0M
2023-08-10 4,651.40 4,659.50 4,642.81 4,659.50 0.0M
2023-08-09 4,642.44 4,683.06 4,636.55 4,673.61 0.0M
2023-08-08 4,678.21 4,684.72 4,618.82 4,627.41 0.0M
2023-08-07 4,649.84 4,691.44 4,645.79 4,648.49 0.0M
2023-08-04 4,670.28 4,681.82 4,656.04 4,663.78 0.0M
2023-08-03 4,710.07 4,712.40 4,652.39 4,669.69 0.0M
2023-08-02 4,763.35 4,770.46 4,691.19 4,697.69 0.0M
2023-08-01 4,740.29 4,791.09 4,733.91 4,788.27 0.0M
2023-07-31 4,731.67 4,739.13 4,711.75 4,721.77 0.0M
2023-07-28 4,696.36 4,704.82 4,671.10 4,701.37 0.0M
2023-07-27 4,677.93 4,725.11 4,671.69 4,718.21 0.0M
2023-07-26 4,719.91 4,721.24 4,655.70 4,667.16 0.0M
2023-07-25 4,729.68 4,732.69 4,696.97 4,719.11 0.0M
2023-07-24 4,684.13 4,730.42 4,672.90 4,713.40 0.0M
2023-07-21 4,657.56 4,691.06 4,636.20 4,691.06 0.0M
2023-07-20 4,683.99 4,707.69 4,678.87 4,689.67 0.0M
2023-07-19 4,728.41 4,732.19 4,688.80 4,703.60 0.0M
2023-07-18 4,740.39 4,746.28 4,701.22 4,706.23 0.0M
2023-07-17 4,728.76 4,744.67 4,719.74 4,730.98 0.0M
2023-07-14 4,704.94 4,747.78 4,703.27 4,747.78 0.0M
2023-07-13 4,682.99 4,697.90 4,676.87 4,676.98 0.0M
2023-07-12 4,620.72 4,650.43 4,613.59 4,650.43 0.0M
2023-07-11 4,580.44 4,622.17 4,576.43 4,622.17 0.0M
2023-07-10 4,560.80 4,579.83 4,544.44 4,549.34 0.0M
2023-07-07 4,593.34 4,593.34 4,543.05 4,556.85 0.0M
2023-07-06 4,636.26 4,643.94 4,606.89 4,614.12 0.0M
2023-07-05 4,677.48 4,692.06 4,648.77 4,650.00 0.0M
2023-07-04 4,699.07 4,703.74 4,676.48 4,678.37 0.0M
2023-07-03 4,666.87 4,701.70 4,663.87 4,697.14 0.0M
2023-06-30 4,633.92 4,650.36 4,605.60 4,638.83 0.0M
2023-06-29 4,654.31 4,673.37 4,628.73 4,628.73 0.0M
2023-06-28 4,684.48 4,685.17 4,639.50 4,648.75 0.0M
2023-06-27 4,674.52 4,674.75 4,654.20 4,673.26 0.0M
2023-06-26 4,646.15 4,677.09 4,641.01 4,672.52 0.0M
2023-06-23 4,687.72 4,690.80 4,645.25 4,647.99 0.0M
2023-06-22 4,652.69 4,687.40 4,652.01 4,682.38 0.0M
2023-06-21 4,686.49 4,692.65 4,658.29 4,663.08 0.0M
2023-06-20 4,690.58 4,701.66 4,680.31 4,696.63 0.0M
2023-06-19 4,715.24 4,719.12 4,690.01 4,702.91 0.0M
2023-06-16 4,727.88 4,730.97 4,705.62 4,728.91 0.0M
2023-06-15 4,733.00 4,740.88 4,696.93 4,702.18 0.0M
2023-06-14 4,737.64 4,742.44 4,706.36 4,717.32 0.0M
2023-06-13 4,746.41 4,753.61 4,730.32 4,741.85 0.0M
2023-06-12 4,754.39 4,762.16 4,711.12 4,720.94 0.0M
2023-06-09 4,718.99 4,755.75 4,709.17 4,748.56 0.0M
2023-06-08 4,691.43 4,698.74 4,672.94 4,698.74 0.0M
2023-06-07 4,727.53 4,735.29 4,705.73 4,707.89 0.0M
2023-06-05 4,725.33 4,726.36 4,705.81 4,715.74 0.0M
2023-06-02 4,683.21 4,707.64 4,679.21 4,707.64 0.0M
2023-06-01 4,656.36 4,670.75 4,644.26 4,653.28 0.0M
2023-05-31 4,683.04 4,693.56 4,661.26 4,662.00 0.0M
2023-05-30 4,663.21 4,674.38 4,655.67 4,672.14 0.0M
2023-05-26 4,631.71 4,642.60 4,622.68 4,633.94 0.0M
2023-05-25 4,651.47 4,654.36 4,624.66 4,627.92 0.0M
2023-05-24 4,631.96 4,648.44 4,627.96 4,640.80 0.0M
2023-05-23 4,646.35 4,657.80 4,637.78 4,644.30 0.0M
2023-05-22 4,620.80 4,650.21 4,610.83 4,637.27 0.0M
2023-05-19 4,605.62 4,623.12 4,602.08 4,622.84 0.0M
2023-05-18 4,583.02 4,590.46 4,570.45 4,590.46 0.0M
2023-05-17 4,555.90 4,573.40 4,548.17 4,564.74 0.0M
2023-05-16 4,574.25 4,579.00 4,549.96 4,556.57 0.0M
2023-05-15 4,537.19 4,551.62 4,524.16 4,550.69 0.0M
2023-05-12 4,562.27 4,565.81 4,545.98 4,550.63 0.0M
2023-05-11 4,582.99 4,593.32 4,564.09 4,564.09 0.0M
2023-05-10 4,577.53 4,578.74 4,551.19 4,561.43 0.0M
2023-05-09 4,585.67 4,587.44 4,568.26 4,581.29 0.0M
2023-05-08 4,595.88 4,604.91 4,587.69 4,594.21 0.0M
2023-05-04 4,567.39 4,572.24 4,553.06 4,570.84 0.0M
2023-05-03 4,575.28 4,582.27 4,562.90 4,569.33 0.0M
2023-05-02 4,559.98 4,581.39 4,557.47 4,578.97 0.0M
2023-04-28 4,560.76 4,575.53 4,541.60 4,556.73 0.0M
2023-04-27 4,545.77 4,561.62 4,521.06 4,555.80 0.0M
2023-04-26 4,554.47 4,563.78 4,543.19 4,549.10 0.0M
2023-04-25 4,587.04 4,588.66 4,522.32 4,540.31 0.0M
2023-04-24 4,581.55 4,586.21 4,565.89 4,571.62 0.0M
2023-04-21 4,604.40 4,607.98 4,581.93 4,594.11 0.0M
2023-04-20 4,598.67 4,611.47 4,589.36 4,602.61 0.0M
2023-04-19 4,612.59 4,627.19 4,609.55 4,616.53 0.0M
2023-04-18 4,624.64 4,625.27 4,592.86 4,612.11 0.0M
2023-04-17 4,619.70 4,625.70 4,606.72 4,622.30 0.0M
2023-04-14 4,645.19 4,647.07 4,617.70 4,628.36 0.0M
2023-04-13 4,601.15 4,626.40 4,595.42 4,626.40 0.0M
2023-04-12 4,603.16 4,618.55 4,591.88 4,612.56 0.0M
2023-04-11 4,575.02 4,609.67 4,567.59 4,603.40 0.0M
2023-04-10 4,549.13 4,590.49 4,547.61 4,576.97 0.0M
2023-04-07 4,524.33 4,554.59 4,524.33 4,549.93 0.0M
2023-04-06 4,540.93 4,541.56 4,500.29 4,500.56 0.0M
2023-04-05 4,532.03 4,550.65 4,527.28 4,547.07 0.0M
2023-04-04 4,512.44 4,529.18 4,505.81 4,519.33 0.0M
2023-04-03 4,521.72 4,524.23 4,493.34 4,498.89 0.0M
2023-03-31 4,485.74 4,513.27 4,481.70 4,508.57 0.0M
2023-03-30 4,475.91 4,483.81 4,458.53 4,470.37 0.0M
2023-03-29 4,449.22 4,462.01 4,442.36 4,461.82 0.0M
2023-03-28 4,437.78 4,459.96 4,432.99 4,459.96 0.0M
2023-03-27 4,459.07 4,459.63 4,426.09 4,440.93 0.0M
2023-03-24 4,460.83 4,467.31 4,435.74 4,452.75 0.0M
2023-03-23 4,415.11 4,454.67 4,413.98 4,454.67 0.0M
2023-03-22 4,419.12 4,427.96 4,406.16 4,426.55 0.0M
2023-03-21 4,416.97 4,419.32 4,396.86 4,403.63 0.0M
2023-03-20 4,423.78 4,441.26 4,403.20 4,404.14 0.0M
2023-03-17 4,408.24 4,412.85 4,385.97 4,407.21 0.0M
2023-03-16 4,361.13 4,392.71 4,349.20 4,384.53 0.0M
2023-03-15 4,380.50 4,396.47 4,362.55 4,374.67 0.0M
2023-03-14 4,396.70 4,396.70 4,350.46 4,351.68 0.0M
2023-03-13 4,389.89 4,407.75 4,354.56 4,403.24 0.0M
2023-03-10 4,353.02 4,366.08 4,343.34 4,357.62 0.0M
2023-03-09 4,407.88 4,411.64 4,377.99 4,382.03 0.0M
2023-03-08 4,403.20 4,408.94 4,389.39 4,394.84 0.0M
2023-03-07 4,440.53 4,456.42 4,435.08 4,436.59 0.0M
2023-03-06 4,431.60 4,451.43 4,419.29 4,448.14 0.0M
2023-03-03 4,410.04 4,415.49 4,387.67 4,397.26 0.0M
2023-03-02 4,397.12 4,426.91 4,385.19 4,402.57 0.0M
2023-02-28 4,406.04 4,422.96 4,390.12 4,396.32 0.0M
2023-02-27 4,390.26 4,390.26 4,364.27 4,385.08 0.0M
2023-02-24 4,444.60 4,459.96 4,418.61 4,419.90 0.0M
2023-02-23 4,423.89 4,455.34 4,417.97 4,439.70 0.0M
2023-02-22 4,425.70 4,431.16 4,404.24 4,405.26 0.0M
2023-02-21 4,474.06 4,481.00 4,455.28 4,468.97 0.0M
2023-02-20 4,463.98 4,481.83 4,437.43 4,471.10 0.0M
2023-02-17 4,455.02 4,486.84 4,452.98 4,460.10 0.0M
2023-02-16 4,454.69 4,495.02 4,451.54 4,492.70 0.0M
2023-02-15 4,497.65 4,500.33 4,434.38 4,439.74 0.0M
2023-02-14 4,505.90 4,517.83 4,490.36 4,496.28 0.0M
2023-02-13 4,486.96 4,489.55 4,460.32 4,478.54 0.0M
2023-02-10 4,497.45 4,505.41 4,482.00 4,500.87 0.0M
2023-02-09 4,507.53 4,525.20 4,497.72 4,516.87 0.0M
2023-02-08 4,499.03 4,528.26 4,495.33 4,521.14 0.0M
2023-02-07 4,466.30 4,485.82 4,455.85 4,477.49 0.0M
2023-02-06 4,510.83 4,518.42 4,473.28 4,473.28 0.0M
2023-02-03 4,531.82 4,558.92 4,522.10 4,553.09 0.0M
2023-02-02 4,552.25 4,560.02 4,516.17 4,534.21 0.0M
2023-02-01 4,489.57 4,499.93 4,472.00 4,495.77 0.0M
2023-01-31 4,496.31 4,499.57 4,454.87 4,456.10 0.0M
2023-01-30 4,540.51 4,546.31 4,498.35 4,500.66 0.0M
2023-01-27 4,531.98 4,556.04 4,521.91 4,543.58 0.0M
2023-01-26 4,502.23 4,531.14 4,494.34 4,531.14 0.0M
2023-01-25 4,493.45 4,499.10 4,486.64 4,493.95 0.0M
2023-01-20 4,455.00 4,467.83 4,444.93 4,466.53 0.0M
2023-01-19 4,431.40 4,458.43 4,431.11 4,458.43 0.0M
2023-01-18 4,433.51 4,437.28 4,408.08 4,421.12 0.0M
2023-01-17 4,453.02 4,455.33 4,429.25 4,435.12 0.0M
2023-01-16 4,439.90 4,463.23 4,438.09 4,451.71 0.0M
2023-01-13 4,433.46 4,455.41 4,430.78 4,443.82 0.0M
2023-01-12 4,420.86 4,422.59 4,399.05 4,406.29 0.0M
2023-01-11 4,404.74 4,411.26 4,386.41 4,395.46 0.0M
2023-01-10 4,394.71 4,418.69 4,391.45 4,401.09 0.0M
2023-01-09 4,360.26 4,394.38 4,356.42 4,393.51 0.0M
2023-01-06 4,276.42 4,322.64 4,275.40 4,311.49 0.0M
2023-01-05 4,286.35 4,301.13 4,274.46 4,287.94 0.0M
2023-01-04 4,208.34 4,268.55 4,205.44 4,263.70 0.0M
2023-01-03 4,217.51 4,219.76 4,172.01 4,209.83 0.0M
2023-01-02 4,233.89 4,242.00 4,207.01 4,211.35 0.0M