스튜디오산타클로스 (204630)

204630
🏛️ 대한민국 →
4,650.00
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
2021-12-14 1,531.06 1,551.94 1,496.26 1,510.18 1.7M
2021-12-13 1,621.53 1,621.53 1,524.10 1,538.02 3.1M
2021-12-12 2,345.00 2,345.00 2,345.00 2,345.00 0.0M
2021-12-10 1,645.89 1,645.89 1,611.09 1,631.97 0.9M
2021-12-09 1,614.57 1,663.29 1,614.57 1,645.89 1.0M
2021-12-08 1,673.73 1,677.20 1,614.57 1,631.97 1.3M
2021-12-07 1,600.65 1,680.68 1,600.65 1,652.85 1.9M
2021-12-06 1,625.01 1,645.89 1,590.21 1,618.05 1.0M
2021-12-05 2,375.00 2,375.00 2,375.00 2,375.00 0.0M
2021-12-03 1,607.61 1,659.81 1,590.21 1,652.85 1.5M
2021-12-02 1,666.77 1,666.77 1,576.29 1,604.13 2.1M
2021-12-01 1,618.05 1,673.73 1,562.38 1,666.77 2.2M
2021-11-30 1,809.43 1,844.23 1,600.65 1,642.41 2.8M
2021-11-29 1,767.68 1,854.67 1,760.72 1,781.60 1.9M
2021-11-28 2,745.00 2,745.00 2,745.00 2,745.00 0.0M
2021-11-26 2,000.81 2,000.81 1,872.07 1,910.34 2.7M
2021-11-25 2,000.81 2,032.13 1,955.58 1,986.90 2.7M
2021-11-24 2,087.81 2,091.29 1,931.22 1,986.90 3.5M
2021-11-23 2,199.16 2,226.99 2,066.93 2,066.93 3.9M
2021-11-22 2,296.59 2,491.45 2,146.96 2,164.36 17.6M
2021-11-19 2,157.40 2,199.16 2,091.29 2,094.77 2.6M
2021-11-18 2,171.32 2,192.20 2,087.81 2,112.16 2.8M
2021-11-17 2,143.48 2,209.60 2,080.85 2,164.36 4.6M
2021-11-16 2,119.12 2,157.40 2,070.41 2,146.96 3.2M
2021-11-15 2,181.76 2,185.24 2,115.64 2,126.08 2.6M
2021-11-14 3,135.00 3,135.00 3,135.00 3,135.00 0.0M
2021-11-12 2,244.39 2,244.39 2,146.96 2,181.76 6.3M
2021-11-11 2,501.89 2,505.37 2,258.31 2,282.67 7.7M
2021-11-10 2,331.38 2,533.21 2,296.59 2,491.45 17.8M
2021-11-09 2,233.95 2,359.22 2,226.99 2,331.38 4.9M
2021-11-08 2,296.59 2,300.07 2,136.52 2,233.95 2.8M
2021-11-07 3,295.00 3,295.00 3,295.00 3,295.00 0.0M
2021-11-05 2,192.20 2,467.09 2,028.65 2,293.11 11.3M
2021-11-04 2,331.38 2,331.38 2,143.48 2,199.16 5.0M
2021-11-03 2,428.82 2,449.69 2,307.03 2,313.99 4.0M
2021-11-02 2,397.50 2,533.21 2,369.66 2,421.86 5.9M
2021-11-01 2,498.41 2,498.41 2,359.22 2,369.66 5.5M
2021-10-31 3,600.00 3,600.00 3,600.00 3,600.00 0.0M
2021-10-29 2,623.68 2,679.35 2,505.37 2,505.37 5.9M
2021-10-28 2,529.73 2,738.51 2,460.13 2,613.24 24.9M
2021-10-27 2,494.93 2,839.42 2,369.66 2,595.84 56.1M
2021-10-26 2,460.13 2,602.80 2,383.58 2,494.93 14.0M
2021-10-25 2,654.99 2,672.39 2,397.50 2,470.57 15.8M
2021-10-24 3,935.00 3,935.00 3,935.00 3,935.00 0.0M
2021-10-22 2,853.34 2,863.77 2,672.39 2,738.51 18.8M
2021-10-21 3,159.55 3,222.18 2,867.25 2,870.73 24.2M
2021-10-20 3,156.07 3,295.25 3,096.91 3,236.10 60.0M
2021-10-19 3,236.10 3,424.00 2,849.86 3,176.95 167.7M
2021-10-18 2,745.47 3,002.96 2,654.99 3,002.96 90.9M
2021-10-17 3,320.00 3,320.00 3,320.00 3,320.00 0.0M
2021-10-15 2,254.83 2,345.30 2,153.92 2,310.51 10.1M
2021-10-14 2,188.72 2,279.19 2,014.73 2,216.55 8.9M
2021-10-13 2,581.92 2,588.88 2,133.04 2,133.04 13.2M
2021-10-12 2,595.84 2,731.55 2,526.25 2,578.44 9.9M
2021-10-11 3,725.00 3,725.00 3,725.00 3,725.00 0.0M
2021-10-08 2,508.85 2,651.51 2,407.94 2,592.36 14.2M
2021-10-07 2,439.25 2,543.64 2,202.64 2,543.64 9.1M
2021-10-06 2,616.72 2,648.03 2,355.74 2,366.18 10.3M
2021-10-05 2,338.34 2,574.96 2,275.71 2,574.96 21.3M
2021-10-04 3,250.00 3,250.00 3,250.00 3,250.00 0.0M
2021-10-01 2,279.19 2,477.53 2,171.32 2,261.79 8.6M
2021-09-30 2,195.68 2,317.47 2,129.56 2,296.59 5.4M
2021-09-29 2,174.80 2,366.18 2,143.48 2,157.40 5.0M
2021-09-28 2,153.92 2,251.35 2,133.04 2,237.43 3.6M
2021-09-27 2,220.03 2,293.11 2,119.12 2,178.28 8.7M
2021-09-26 3,050.00 3,050.00 3,050.00 3,050.00 0.0M
2021-09-24 1,694.60 2,296.59 1,687.64 2,122.60 23.7M
2021-09-23 1,809.43 2,056.49 1,778.12 1,844.23 3.9M
2021-09-22 2,545.00 2,545.00 2,545.00 2,545.00 0.0M
2021-09-17 1,812.91 1,844.23 1,736.36 1,771.16 0.2M
2021-09-16 1,854.67 1,854.67 1,781.60 1,812.91 0.3M
2021-09-15 1,885.99 1,917.30 1,812.91 1,854.67 0.5M
2021-09-14 2,053.01 2,053.01 1,854.67 1,889.47 0.5M
2021-09-13 1,906.86 2,028.65 1,906.86 1,976.46 0.5M
2021-09-10 1,997.34 2,053.01 1,798.99 1,865.11 1.3M
2021-09-09 2,059.97 2,122.60 1,993.86 1,993.86 2.5M
2021-09-08 2,126.08 2,192.20 1,972.98 2,066.93 1.6M
2021-09-07 2,153.92 2,206.12 2,021.69 2,146.96 3.6M
2021-09-06 2,261.79 2,355.74 2,080.85 2,150.44 2.0M
2021-09-05 3,230.00 3,230.00 3,230.00 3,230.00 0.0M
2021-09-03 2,272.23 2,390.54 2,178.28 2,247.87 1.7M
2021-09-02 2,157.40 2,244.39 2,157.40 2,244.39 0.6M
2021-09-01 2,087.81 2,247.87 2,063.45 2,157.40 1.4M
2021-08-31 2,188.72 2,188.72 2,080.85 2,091.29 0.9M
2021-08-30 2,070.41 2,171.32 2,035.61 2,115.64 0.5M
2021-08-27 2,202.64 2,296.59 2,011.25 2,025.17 1.6M
2021-08-26 2,136.52 2,199.16 2,108.68 2,115.64 0.3M
2021-08-25 2,192.20 2,261.79 2,059.97 2,136.52 1.1M
2021-08-23 2,007.77 2,220.03 1,976.46 2,192.20 1.0M
2021-08-20 2,025.17 2,112.16 1,966.02 2,007.77 0.4M
2021-08-19 2,164.36 2,167.84 1,920.78 2,004.29 1.4M
2021-08-18 2,053.01 2,240.91 2,046.05 2,164.36 2.3M
2021-08-17 2,053.01 2,091.29 1,966.02 2,053.01 0.3M
2021-08-13 2,087.81 2,087.81 1,969.50 2,014.73 0.2M
2021-08-12 2,063.45 2,153.92 2,049.53 2,070.41 0.1M
2021-08-11 2,080.85 2,122.60 1,955.58 2,084.33 0.1M
2021-08-10 2,122.60 2,129.56 2,080.85 2,084.33 0.1M
2021-08-09 2,091.29 2,140.00 2,056.49 2,140.00 0.2M
2021-08-06 2,129.56 2,150.44 2,063.45 2,087.81 0.2M
2021-08-05 2,039.09 2,199.16 1,948.62 2,150.44 0.5M
2021-08-04 2,039.09 2,077.37 2,018.21 2,032.13 0.2M
2021-08-03 2,000.81 2,080.85 1,983.42 2,053.01 0.2M
2021-08-02 2,032.13 2,066.93 1,927.74 2,004.29 0.6M
2021-07-30 2,070.41 2,091.29 2,032.13 2,032.13 0.2M
2021-07-29 2,119.12 2,153.92 2,032.13 2,070.41 0.3M
2021-07-28 2,126.08 2,414.90 2,053.01 2,112.16 1.4M
2021-07-27 2,324.42 2,324.42 2,146.96 2,157.40 0.5M
2021-07-26 2,334.86 2,428.82 2,240.91 2,289.63 1.6M
2021-07-23 2,167.84 2,296.59 2,098.25 2,233.95 0.8M
2021-07-22 1,959.06 2,216.55 1,934.70 2,164.36 2.2M
2021-07-21 1,983.42 1,983.42 1,882.51 1,962.54 0.3M
2021-07-20 1,941.66 2,143.48 1,899.90 1,952.10 0.7M
2021-07-19 2,059.97 2,059.97 1,931.22 1,959.06 0.2M
2021-07-16 2,021.69 2,122.60 2,014.73 2,070.41 0.2M
2021-07-15 2,084.33 2,112.16 1,997.34 2,070.41 0.4M
2021-07-14 2,199.16 2,213.08 2,087.81 2,087.81 0.3M
2021-07-13 2,226.99 2,244.39 2,185.24 2,206.12 0.1M
2021-07-12 2,254.83 2,272.23 2,202.64 2,226.99 0.3M
2021-07-11 3,330.00 3,330.00 3,330.00 3,330.00 0.0M
2021-07-09 2,258.31 2,369.66 2,080.85 2,317.47 1.6M
2021-07-08 2,362.70 2,418.38 2,171.32 2,261.79 0.6M
2021-07-07 2,366.18 2,373.14 2,223.51 2,362.70 0.5M
2021-07-06 2,414.90 2,432.29 2,327.90 2,355.74 0.8M
2021-07-05 2,331.38 2,435.77 2,331.38 2,421.86 0.8M
2021-07-04 3,365.00 3,365.00 3,365.00 3,365.00 0.0M
2021-07-02 2,359.22 2,477.53 2,334.86 2,341.82 1.0M
2021-07-01 2,160.88 2,536.69 2,160.88 2,380.10 3.1M
2021-06-30 2,303.55 2,397.50 2,126.08 2,355.74 3.7M
2021-06-29 2,080.85 2,400.98 2,046.05 2,282.67 9.7M
2021-06-28 1,809.43 2,157.40 1,753.76 2,028.65 13.0M
2021-06-25 1,565.86 1,715.48 1,565.86 1,701.56 3.0M
2021-06-24 1,805.95 1,819.87 1,785.07 1,805.95 0.2M
2021-06-23 1,764.20 1,823.35 1,701.56 1,805.95 0.5M
2021-06-22 1,798.99 1,837.27 1,750.28 1,767.68 0.4M
2021-06-21 1,698.08 1,798.99 1,684.16 1,785.07 0.7M
2021-06-18 1,670.25 1,715.48 1,670.25 1,701.56 0.2M
2021-06-17 1,638.93 1,715.48 1,635.45 1,670.25 0.3M
2021-06-16 1,708.52 1,708.52 1,638.93 1,666.77 0.3M
2021-06-15 1,576.29 1,701.56 1,572.81 1,656.33 0.3M
2021-06-14 1,551.94 1,583.25 1,541.50 1,576.29 0.1M
2021-06-11 1,572.81 1,572.81 1,520.62 1,544.98 0.2M
2021-06-10 1,524.10 1,558.90 1,524.10 1,544.98 0.4M
2021-06-09 1,555.42 1,555.42 1,524.10 1,524.10 0.3M
2021-06-08 1,531.06 1,544.98 1,520.62 1,531.06 0.3M
2021-06-07 1,531.06 1,544.98 1,517.14 1,531.06 0.2M
2021-06-04 1,524.10 1,544.98 1,499.74 1,531.06 0.2M
2021-06-03 1,614.57 1,614.57 1,496.26 1,524.10 0.7M
2021-06-02 1,600.65 1,604.13 1,569.33 1,600.65 0.1M
2021-06-01 1,593.69 1,628.49 1,576.29 1,597.17 0.2M
2021-05-31 1,607.61 1,607.61 1,562.38 1,593.69 0.1M
2021-05-28 1,597.17 1,628.49 1,572.81 1,583.25 0.5M
2021-05-27 1,642.41 1,649.37 1,562.38 1,579.77 0.2M
2021-05-26 1,576.29 1,621.53 1,569.33 1,600.65 0.1M
2021-05-25 1,618.05 1,618.05 1,562.38 1,569.33 0.3M
2021-05-24 1,698.08 1,698.08 1,565.86 1,625.01 0.2M
2021-05-21 1,718.96 1,718.96 1,687.64 1,698.08 0.1M
2021-05-20 1,732.88 1,736.36 1,698.08 1,701.56 0.1M
2021-05-18 1,722.44 1,739.84 1,687.64 1,732.88 0.1M
2021-05-17 1,729.40 1,739.84 1,684.16 1,722.44 0.1M
2021-05-14 1,694.60 1,753.76 1,684.16 1,729.40 0.1M
2021-05-13 1,698.08 1,746.80 1,659.81 1,694.60 0.2M
2021-05-12 1,705.04 1,802.47 1,684.16 1,732.88 0.2M
2021-05-11 1,816.39 1,840.75 1,684.16 1,684.16 0.5M
2021-05-10 1,712.00 1,819.87 1,694.60 1,816.39 0.2M
2021-05-07 1,774.64 1,774.64 1,705.04 1,712.00 0.1M
2021-05-06 1,666.77 1,816.39 1,666.77 1,743.32 0.5M
2021-05-05 2,395.00 2,395.00 2,395.00 2,395.00 0.0M
2021-05-04 1,677.20 1,687.64 1,628.49 1,666.77 0.2M
2021-05-03 1,712.00 1,729.40 1,638.93 1,705.04 0.1M
2021-04-30 1,792.03 1,792.03 1,673.73 1,708.52 0.3M
2021-04-29 1,771.16 1,805.95 1,743.32 1,764.20 0.1M
2021-04-28 1,746.80 1,823.35 1,746.80 1,771.16 0.2M
2021-04-27 1,882.51 1,882.51 1,792.03 1,792.03 0.3M
2021-04-26 1,865.11 1,889.47 1,844.23 1,861.63 0.2M
2021-04-23 1,941.66 1,941.66 1,858.15 1,865.11 0.2M
2021-04-22 1,910.34 1,941.66 1,892.94 1,920.78 0.2M
2021-04-21 1,865.11 1,920.78 1,833.79 1,913.82 0.3M
2021-04-20 1,879.03 1,941.66 1,743.32 1,865.11 0.5M
2021-04-19 1,872.07 1,903.38 1,840.75 1,854.67 0.2M
2021-04-18 2,690.00 2,690.00 2,690.00 2,690.00 0.0M
2021-04-16 1,979.94 1,983.42 1,844.23 1,872.07 0.5M
2021-04-15 1,948.62 2,025.17 1,934.70 1,955.58 0.2M
2021-04-14 1,976.46 2,007.77 1,809.43 1,993.86 0.4M
2021-04-13 1,990.38 2,042.57 1,972.98 1,972.98 0.4M
2021-04-12 2,053.01 2,080.85 1,993.86 2,000.81 0.7M
2021-04-11 2,960.00 2,960.00 2,960.00 2,960.00 0.0M
2021-04-09 2,087.81 2,143.48 2,018.21 2,059.97 1.2M
2021-04-08 2,458.34 2,479.17 2,375.00 2,475.00 0.6M
2021-04-07 2,445.84 2,512.51 2,408.34 2,479.17 0.5M
2021-04-06 2,470.84 2,495.84 2,395.84 2,445.84 0.4M
2021-04-05 2,412.50 2,500.01 2,362.50 2,470.84 0.9M
2021-04-04 2,895.00 2,895.00 2,895.00 2,895.00 0.0M
2021-04-02 2,458.34 2,483.34 2,337.50 2,412.50 0.7M
2021-04-01 2,491.67 2,491.67 2,400.00 2,454.17 0.8M
2021-03-31 2,420.84 2,529.17 2,337.50 2,500.01 1.7M
2021-03-30 2,400.00 2,483.34 2,320.84 2,450.00 1.6M
2021-03-29 2,191.67 2,583.34 2,191.67 2,425.00 6.0M
2021-03-28 2,630.00 2,630.00 2,630.00 2,630.00 0.0M
2021-03-26 2,333.34 2,341.67 2,191.67 2,191.67 1.4M
2021-03-25 2,054.17 2,458.34 2,037.50 2,341.67 8.9M
2021-03-24 1,750.00 2,233.34 1,750.00 2,075.00 9.6M
2021-03-23 1,762.50 1,800.00 1,733.34 1,741.67 0.1M
2021-03-22 1,816.67 1,816.67 1,754.17 1,754.17 0.2M
2021-03-21 2,140.00 2,140.00 2,140.00 2,140.00 0.0M
2021-03-19 1,841.67 1,866.67 1,770.84 1,783.34 0.4M
2021-03-18 1,700.00 2,000.00 1,670.84 2,000.00 0.3M
2021-03-17 1,587.50 1,704.17 1,587.50 1,700.00 0.1M
2021-03-16 1,720.84 1,720.84 1,683.34 1,700.00 0.1M
2021-03-15 1,666.67 1,691.67 1,662.50 1,679.17 0.0M
2021-03-12 1,654.17 1,691.67 1,654.17 1,662.50 0.0M
2021-03-11 1,637.50 1,700.00 1,637.50 1,645.84 0.1M
2021-03-10 1,670.84 1,704.17 1,629.17 1,654.17 0.1M
2021-03-09 1,679.17 1,704.17 1,641.67 1,675.00 0.1M
2021-03-08 1,708.34 1,733.34 1,691.67 1,708.34 0.1M
2021-03-05 1,695.84 1,862.50 1,679.17 1,733.34 0.2M
2021-03-04 1,712.50 1,716.67 1,675.00 1,695.84 0.1M
2021-03-03 1,679.17 1,708.34 1,675.00 1,700.00 0.0M
2021-03-02 1,683.34 1,733.34 1,666.67 1,675.00 0.1M
2021-02-26 1,729.17 1,729.17 1,662.50 1,679.17 0.2M
2021-02-25 1,741.67 1,775.00 1,708.34 1,737.50 0.1M
2021-02-24 1,829.17 1,833.34 1,733.34 1,737.50 0.2M
2021-02-23 1,854.17 1,854.17 1,779.17 1,833.34 0.1M
2021-02-22 1,891.67 1,891.67 1,837.50 1,858.34 0.2M
2021-02-19 1,854.17 1,904.17 1,791.67 1,900.00 0.3M
2021-02-18 1,779.17 1,908.34 1,775.00 1,870.84 0.3M
2021-02-17 1,820.84 1,829.17 1,758.34 1,775.00 0.3M
2021-02-16 1,850.00 1,850.00 1,795.84 1,820.84 0.2M
2021-02-15 1,862.50 1,887.50 1,825.00 1,841.67 0.2M
2021-02-10 1,854.17 1,920.84 1,854.17 1,858.34 0.1M
2021-02-09 1,945.84 1,987.50 1,854.17 1,854.17 0.2M
2021-02-08 1,991.67 2,104.17 1,879.17 1,912.50 0.7M
2021-02-05 1,950.00 2,012.50 1,950.00 1,950.00 0.2M
2021-02-04 2,054.17 2,054.17 1,950.00 1,950.00 0.3M
2021-02-03 2,091.67 2,116.67 1,995.84 2,054.17 0.5M
2021-02-02 2,041.67 2,087.50 1,958.34 2,079.17 0.5M
2021-02-01 1,987.50 2,058.34 1,904.17 1,987.50 0.3M
2021-01-29 2,125.00 2,166.67 1,891.67 1,941.67 1.0M
2021-01-28 2,004.17 2,245.84 1,883.34 2,066.67 1.3M
2021-01-27 1,987.50 2,095.84 1,954.17 2,066.67 1.0M
2021-01-26 2,016.67 2,016.67 1,929.17 1,983.34 0.5M
2021-01-25 1,975.00 2,008.34 1,900.00 1,983.34 0.7M
2021-01-24 2,360.00 2,360.00 2,360.00 2,360.00 0.0M
2021-01-22 1,833.34 2,116.67 1,775.00 1,966.67 2.0M
2021-01-21 1,858.34 1,912.50 1,829.17 1,850.00 0.7M
2021-01-20 1,975.00 2,050.00 1,779.17 1,833.34 4.5M
2021-01-19 1,833.34 1,920.84 1,804.17 1,908.34 0.9M
2021-01-18 1,779.17 1,858.34 1,758.34 1,833.34 0.8M
2021-01-15 1,770.84 1,812.50 1,729.17 1,750.00 0.2M
2021-01-14 1,716.67 1,762.50 1,700.00 1,762.50 0.1M
2021-01-13 1,750.00 1,750.00 1,687.50 1,716.67 0.1M
2021-01-12 1,720.84 1,775.00 1,683.34 1,725.00 0.3M
2021-01-11 1,795.84 1,795.84 1,679.17 1,704.17 0.5M
2021-01-08 1,833.34 1,833.34 1,770.84 1,800.00 0.3M
2021-01-07 1,841.67 1,887.50 1,820.84 1,833.34 0.4M
2021-01-06 1,841.67 1,875.00 1,812.50 1,858.34 0.4M
2021-01-05 1,804.17 1,879.17 1,804.17 1,841.67 0.6M
2021-01-04 1,970.84 1,979.17 1,808.34 1,841.67 1.1M