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
2025-09-29 6,255.03 6,312.53 6,251.04 6,295.12 0.0M
2025-09-26 6,306.16 6,308.61 6,161.26 6,202.51 0.0M
2025-09-25 6,327.49 6,379.70 6,320.79 6,365.39 0.0M
2025-09-24 6,383.65 6,404.14 6,301.53 6,362.63 0.0M
2025-09-23 6,382.98 6,394.20 6,338.25 6,377.18 0.0M
2025-09-22 6,307.58 6,362.24 6,306.68 6,335.30 0.0M
2025-09-19 6,298.64 6,320.68 6,252.88 6,273.11 0.0M
2025-09-18 6,226.00 6,297.80 6,209.75 6,297.80 0.0M
2025-09-17 6,223.39 6,228.81 6,171.31 6,190.78 0.0M
2025-09-16 6,185.48 6,272.63 6,182.52 6,266.18 0.0M
2025-09-15 6,171.61 6,196.10 6,130.36 6,160.14 0.0M
2025-09-12 6,093.52 6,136.32 6,069.03 6,136.06 0.0M
2025-09-11 6,016.43 6,033.31 5,964.22 6,023.26 0.0M
2025-09-10 5,882.64 5,980.48 5,880.83 5,971.97 0.0M
2025-09-09 5,794.62 5,859.20 5,778.51 5,859.20 0.0M
2025-09-08 5,766.35 5,779.76 5,750.76 5,776.02 0.0M
2025-09-05 5,763.58 5,771.31 5,735.61 5,749.53 0.0M
2025-09-04 5,715.90 5,751.35 5,713.58 5,742.20 0.0M
2025-09-03 5,694.55 5,718.78 5,678.56 5,716.33 0.0M
2025-09-02 5,648.73 5,694.24 5,644.74 5,688.18 0.0M
2025-09-01 5,665.88 5,689.98 5,611.35 5,626.05 0.0M
2025-08-29 5,758.00 5,768.47 5,711.76 5,713.70 0.0M
2025-08-28 5,689.30 5,766.17 5,671.09 5,735.29 0.0M
2025-08-27 5,707.73 5,717.29 5,673.76 5,715.61 0.0M
2025-08-26 5,736.58 5,739.42 5,695.11 5,703.64 0.0M
2025-08-25 5,733.28 5,761.70 5,710.16 5,761.70 0.0M
2025-08-22 5,682.57 5,714.61 5,671.20 5,691.22 0.0M
2025-08-21 5,663.48 5,689.06 5,635.45 5,638.81 0.0M
2025-08-20 5,611.92 5,634.91 5,542.03 5,628.97 0.0M
2025-08-19 5,715.93 5,718.12 5,642.94 5,661.16 0.0M
2025-08-18 5,748.92 5,750.86 5,699.84 5,700.09 0.0M
2025-08-14 5,803.82 5,823.20 5,769.72 5,796.20 0.0M
2025-08-13 5,798.78 5,801.88 5,739.75 5,800.20 0.0M
2025-08-12 5,763.22 5,827.03 5,730.79 5,731.96 0.0M
2025-08-11 5,774.83 5,778.06 5,738.27 5,753.26 0.0M
2025-08-08 5,769.37 5,789.01 5,732.17 5,755.94 0.0M
2025-08-07 5,754.18 5,780.40 5,722.40 5,780.40 0.0M
2025-08-06 5,700.12 5,725.70 5,684.10 5,720.14 0.0M
2025-08-05 5,714.42 5,758.86 5,686.26 5,727.60 0.0M
2025-08-04 5,583.52 5,664.26 5,567.12 5,643.85 0.0M
2025-08-01 5,745.72 5,745.84 5,585.79 5,589.67 0.0M
2025-07-31 5,870.14 5,889.62 5,791.01 5,820.53 0.0M
2025-07-30 5,795.15 5,864.48 5,791.16 5,836.78 0.0M
2025-07-29 5,726.16 5,789.81 5,682.12 5,785.93 0.0M
2025-07-28 5,774.78 5,777.33 5,694.08 5,756.88 0.0M
2025-07-25 5,708.78 5,741.21 5,707.33 5,724.76 0.0M
2025-07-24 5,760.41 5,801.06 5,704.75 5,716.49 0.0M
2025-07-23 5,728.15 5,743.64 5,647.33 5,718.35 0.0M
2025-07-22 5,770.16 5,790.12 5,670.21 5,693.20 0.0M
2025-07-21 5,733.98 5,774.87 5,729.98 5,769.91 0.0M
2025-07-18 5,747.45 5,758.94 5,695.66 5,726.76 0.0M
2025-07-17 5,742.09 5,748.62 5,666.22 5,733.74 0.0M
2025-07-16 5,759.56 5,761.61 5,707.89 5,726.28 0.0M
2025-07-15 5,726.40 5,773.59 5,708.98 5,772.26 0.0M
2025-07-14 5,691.88 5,744.52 5,681.11 5,744.15 0.0M
2025-07-11 5,700.66 5,764.19 5,680.94 5,692.92 0.0M
2025-07-10 5,636.21 5,697.31 5,618.18 5,697.31 0.0M
2025-07-09 5,614.79 5,629.19 5,585.03 5,617.58 0.0M
2025-07-08 5,530.93 5,611.51 5,520.88 5,608.48 0.0M
2025-07-07 5,480.87 5,528.66 5,460.42 5,510.39 0.0M
2025-07-04 5,624.86 5,625.82 5,501.68 5,507.01 0.0M
2025-07-03 5,574.28 5,608.04 5,549.72 5,608.04 0.0M
2025-07-02 5,545.77 5,556.18 5,459.75 5,530.29 0.0M
2025-07-01 5,564.48 5,635.75 5,552.99 5,553.59 0.0M
2025-06-30 5,538.15 5,555.47 5,518.15 5,531.89 0.0M
2025-06-27 5,542.14 5,566.32 5,494.07 5,515.57 0.0M
2025-06-26 5,579.84 5,589.70 5,483.51 5,540.53 0.0M
2025-06-25 5,599.89 5,603.17 5,539.78 5,578.29 0.0M
2025-06-24 5,495.16 5,561.94 5,493.17 5,558.16 0.0M
2025-06-23 5,382.99 5,427.28 5,354.73 5,418.02 0.0M
2025-06-20 5,379.01 5,425.79 5,362.39 5,425.29 0.0M
2025-06-19 5,387.57 5,397.62 5,335.82 5,365.28 0.0M
2025-06-18 5,300.42 5,372.07 5,300.42 5,361.42 0.0M
2025-06-17 5,322.02 5,390.78 5,293.06 5,320.13 0.0M
2025-06-16 5,257.01 5,313.44 5,231.44 5,311.05 0.0M
2025-06-13 5,299.85 5,303.83 5,225.91 5,248.30 0.0M
2025-06-12 5,268.71 5,300.36 5,264.93 5,276.47 0.0M
2025-06-11 5,234.01 5,264.16 5,225.65 5,261.97 0.0M
2025-06-10 5,220.32 5,231.56 5,180.81 5,211.46 0.0M
2025-06-09 5,169.62 5,210.22 5,169.42 5,189.92 0.0M
2025-06-05 5,104.16 5,170.84 5,098.79 5,140.49 0.0M
2025-06-04 5,018.45 5,066.51 5,015.86 5,066.02 0.0M
2025-06-02 4,957.12 4,999.91 4,947.47 4,967.47 0.0M
2025-05-30 4,984.19 4,990.60 4,959.58 4,965.83 0.0M
2025-05-29 4,955.37 4,984.92 4,949.12 4,983.61 0.0M
2025-05-28 4,912.05 4,961.21 4,906.04 4,937.68 0.0M
2025-05-27 4,879.90 4,893.09 4,874.26 4,888.77 0.0M
2025-05-26 4,845.48 4,895.18 4,844.40 4,895.18 0.0M
2025-05-23 4,846.37 4,849.53 4,833.63 4,837.26 0.0M
2025-05-22 4,850.19 4,851.66 4,820.40 4,826.81 0.0M
2025-05-21 4,872.94 4,888.53 4,870.24 4,875.80 0.0M
2025-05-20 4,873.45 4,879.09 4,851.23 4,856.09 0.0M
2025-05-19 4,870.12 4,873.06 4,844.04 4,855.54 0.0M
2025-05-16 4,884.75 4,889.69 4,875.11 4,883.67 0.0M
2025-05-15 4,877.93 4,889.51 4,858.87 4,862.96 0.0M
2025-05-14 4,872.27 4,897.27 4,868.33 4,887.93 0.0M
2025-05-13 4,854.18 4,871.24 4,848.39 4,855.72 0.0M
2025-05-12 4,841.45 4,867.22 4,836.43 4,867.22 0.0M
2025-05-09 4,832.70 4,836.25 4,816.80 4,823.52 0.0M
2025-05-08 4,845.47 4,853.81 4,837.68 4,837.91 0.0M
2025-05-07 4,830.63 4,839.97 4,816.20 4,831.79 0.0M
2025-05-02 4,820.76 4,829.95 4,801.39 4,821.84 0.0M
2025-04-30 4,827.23 4,839.10 4,809.33 4,826.80 0.0M
2025-04-29 4,811.13 4,838.05 4,802.44 4,825.06 0.0M
2025-04-28 4,801.30 4,811.36 4,792.01 4,800.70 0.0M
2025-04-25 4,793.26 4,803.93 4,782.08 4,793.61 0.0M
2025-04-24 4,758.76 4,765.30 4,737.95 4,756.70 0.0M
2025-04-23 4,756.55 4,763.00 4,741.67 4,760.77 0.0M
2025-04-22 4,708.25 4,727.78 4,704.38 4,714.96 0.0M
2025-04-21 4,721.22 4,739.54 4,714.42 4,726.21 0.0M
2025-04-18 4,701.26 4,722.60 4,696.10 4,717.95 0.0M
2025-04-17 4,686.11 4,708.82 4,678.37 4,704.35 0.0M
2025-04-16 4,703.61 4,708.60 4,668.25 4,674.45 0.0M
2025-04-15 4,695.22 4,716.46 4,693.41 4,708.29 0.0M
2025-04-14 4,667.12 4,682.69 4,659.73 4,666.18 0.0M
2025-04-11 4,625.44 4,657.79 4,615.47 4,654.69 0.0M
2025-04-10 4,613.05 4,673.69 4,613.05 4,673.69 0.0M
2025-04-09 4,556.88 4,570.90 4,506.47 4,516.11 0.0M
2025-04-08 4,633.42 4,636.44 4,566.59 4,573.30 0.0M
2025-04-07 4,624.80 4,634.70 4,583.94 4,585.66 0.0M
2025-04-04 4,731.91 4,797.88 4,709.63 4,742.57 0.0M
2025-04-03 4,701.54 4,759.86 4,701.54 4,759.52 0.0M
2025-04-02 4,813.97 4,822.14 4,786.10 4,792.81 0.0M
2025-04-01 4,787.58 4,812.44 4,766.59 4,799.88 0.0M
2025-03-31 4,790.08 4,790.34 4,747.31 4,748.89 0.0M
2025-03-28 4,868.03 4,870.31 4,817.81 4,828.33 0.0M
2025-03-27 4,902.92 4,923.25 4,888.89 4,894.42 0.0M
2025-03-26 4,917.98 4,943.66 4,910.00 4,938.84 0.0M
2025-03-25 4,947.54 4,948.16 4,897.50 4,901.00 0.0M
2025-03-24 4,931.29 4,951.80 4,923.67 4,928.22 0.0M
2025-03-21 4,931.84 4,948.14 4,916.15 4,946.30 0.0M
2025-03-20 4,930.81 4,939.04 4,908.54 4,928.53 0.0M
2025-03-19 4,876.32 4,919.00 4,875.45 4,901.74 0.0M
2025-03-18 4,884.94 4,911.58 4,864.43 4,872.05 0.0M
2025-03-17 4,837.75 4,875.26 4,837.75 4,874.99 0.0M
2025-03-14 4,811.40 4,826.30 4,807.02 4,814.91 0.0M
2025-03-13 4,838.98 4,846.43 4,796.04 4,815.23 0.0M
2025-03-12 4,779.98 4,819.33 4,767.71 4,813.72 0.0M
2025-03-11 4,739.89 4,782.05 4,728.15 4,769.51 0.0M
2025-03-10 4,776.76 4,802.71 4,770.37 4,790.09 0.0M
2025-03-07 4,777.70 4,804.60 4,764.64 4,790.23 0.0M
2025-03-06 4,797.79 4,814.70 4,788.32 4,807.87 0.0M
2025-03-05 4,778.85 4,800.15 4,760.80 4,785.51 0.0M
2025-03-04 4,750.01 4,777.62 4,734.85 4,761.05 0.0M
2025-02-28 4,809.73 4,812.48 4,747.99 4,749.79 0.0M
2025-02-27 4,878.86 4,879.54 4,846.14 4,858.42 0.0M
2025-02-26 4,860.86 4,887.23 4,850.64 4,876.92 0.0M
2025-02-25 4,836.28 4,865.14 4,833.79 4,850.63 0.0M
2025-02-24 4,858.12 4,867.05 4,845.84 4,867.05 0.0M
2025-02-21 4,877.06 4,878.09 4,855.07 4,875.43 0.0M
2025-02-20 4,882.92 4,891.59 4,861.71 4,873.47 0.0M
2025-02-19 4,845.55 4,903.09 4,845.55 4,891.84 0.0M
2025-02-18 4,823.25 4,844.90 4,812.95 4,841.46 0.0M
2025-02-17 4,804.70 4,821.71 4,797.75 4,818.02 0.0M
2025-02-14 4,783.63 4,803.64 4,779.25 4,791.79 0.0M
2025-02-13 4,742.37 4,765.30 4,738.16 4,765.05 0.0M
2025-02-12 4,731.65 4,746.94 4,720.06 4,743.59 0.0M
2025-02-11 4,737.92 4,755.43 4,727.18 4,743.07 0.0M
2025-02-10 4,702.57 4,730.83 4,691.15 4,724.04 0.0M
2025-02-07 4,741.67 4,745.28 4,720.29 4,724.41 0.0M
2025-02-06 4,729.76 4,749.78 4,719.29 4,749.78 0.0M
2025-02-05 4,699.41 4,715.56 4,692.46 4,705.42 0.0M
2025-02-04 4,668.16 4,703.12 4,656.31 4,668.77 0.0M
2025-02-03 4,646.68 4,649.52 4,611.56 4,630.45 0.0M
2025-01-31 4,734.46 4,739.79 4,689.77 4,712.51 0.0M
2025-01-24 4,713.01 4,727.12 4,705.53 4,716.75 0.0M
2025-01-23 4,726.42 4,728.08 4,704.33 4,704.33 0.0M
2025-01-22 4,723.82 4,743.75 4,712.73 4,738.35 0.0M
2025-01-21 4,714.30 4,732.80 4,691.99 4,702.21 0.0M
2025-01-20 4,715.96 4,718.12 4,694.87 4,698.61 0.0M
2025-01-17 4,704.27 4,715.50 4,695.20 4,707.94 0.0M
2025-01-16 4,705.68 4,713.31 4,698.49 4,706.33 0.0M
2025-01-15 4,659.96 4,681.12 4,646.43 4,651.33 0.0M
2025-01-14 4,652.02 4,656.62 4,633.23 4,646.76 0.0M
2025-01-13 4,666.18 4,673.30 4,640.63 4,646.17 0.0M
2025-01-10 4,709.75 4,715.36 4,685.56 4,693.91 0.0M
2025-01-09 4,703.58 4,717.62 4,693.87 4,698.11 0.0M
2025-01-08 4,658.70 4,702.97 4,653.09 4,695.26 0.0M
2025-01-07 4,705.25 4,714.46 4,673.37 4,673.37 0.0M
2025-01-06 4,638.23 4,680.04 4,632.40 4,679.40 0.0M
2025-01-03 4,583.15 4,643.46 4,583.15 4,628.63 0.0M
2025-01-02 4,581.36 4,590.86 4,568.19 4,581.93 0.0M