슈프리마 (236200)

236200
🏛️ 대한민국 →
34,550.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 34,450.00 34,500.00 34,250.00 34,250.00 0.4K
09:05 34,500.00 34,500.00 34,350.00 34,350.00 0.3K
09:10 34,250.00 34,500.00 34,250.00 34,350.00 0.4K
09:15 34,500.00 34,500.00 34,450.00 34,450.00 0.2K
09:20 34,450.00 34,500.00 34,300.00 34,400.00 0.2K
09:25 34,400.00 34,450.00 34,300.00 34,400.00 1.0K
09:30 34,400.00 34,450.00 34,400.00 34,450.00 0.1K
09:35 34,350.00 34,450.00 34,350.00 34,350.00 0.2K
09:40 34,350.00 34,500.00 34,350.00 34,500.00 0.0K
09:45 34,400.00 34,700.00 34,400.00 34,700.00 1.0K
09:50 34,650.00 34,700.00 34,550.00 34,600.00 0.1K
09:55 34,650.00 34,650.00 34,500.00 34,500.00 0.4K
10:00 34,600.00 34,700.00 34,450.00 34,650.00 1.7K
10:05 34,600.00 34,750.00 34,550.00 34,600.00 0.4K
10:10 34,600.00 34,650.00 34,600.00 34,600.00 0.1K
10:15 34,550.00 34,700.00 34,500.00 34,700.00 0.7K
10:20 34,700.00 34,700.00 34,600.00 34,650.00 0.2K
10:25 34,600.00 34,650.00 34,600.00 34,600.00 0.1K
10:30 34,600.00 34,700.00 34,600.00 34,650.00 0.1K
10:35 34,700.00 34,700.00 34,650.00 34,650.00 0.1K
10:40 34,650.00 34,700.00 34,600.00 34,700.00 0.2K
10:45 34,600.00 34,650.00 34,600.00 34,650.00 0.1K
10:50 34,650.00 34,650.00 34,600.00 34,650.00 0.4K
10:55 34,650.00 34,650.00 34,550.00 34,650.00 0.2K
11:00 34,650.00 34,700.00 34,550.00 34,700.00 0.7K
11:05 34,600.00 34,700.00 34,500.00 34,550.00 0.2K
11:10 34,550.00 34,550.00 34,450.00 34,450.00 0.4K
11:15 34,450.00 34,550.00 34,450.00 34,550.00 0.2K
11:20 34,450.00 34,550.00 34,450.00 34,550.00 0.1K
11:25 34,550.00 34,550.00 34,400.00 34,500.00 0.5K
11:30 34,550.00 34,600.00 34,450.00 34,550.00 0.3K
11:35 34,450.00 34,500.00 34,450.00 34,450.00 0.1K
11:40 34,550.00 34,550.00 34,500.00 34,500.00 0.1K
11:45 34,550.00 34,550.00 34,450.00 34,550.00 0.1K
11:50 34,550.00 34,600.00 34,550.00 34,550.00 0.1K
11:55 34,500.00 34,500.00 34,500.00 34,500.00 0.1K
12:00 34,500.00 34,600.00 34,500.00 34,550.00 0.1K
12:05 34,550.00 34,600.00 34,550.00 34,550.00 0.1K
12:10 34,550.00 34,600.00 34,500.00 34,600.00 0.3K
12:15 34,450.00 34,550.00 34,450.00 34,550.00 0.1K
12:20 34,500.00 34,550.00 34,500.00 34,500.00 0.1K
12:25 34,450.00 34,600.00 34,450.00 34,600.00 0.1K
12:30 34,500.00 34,800.00 34,500.00 34,800.00 0.8K
12:35 34,750.00 34,800.00 34,700.00 34,750.00 0.2K
12:40 34,750.00 34,750.00 34,650.00 34,650.00 0.3K
12:45 34,650.00 34,750.00 34,650.00 34,700.00 0.1K
12:50 34,700.00 34,750.00 34,700.00 34,750.00 0.1K
12:55 34,750.00 34,750.00 34,700.00 34,700.00 0.1K
13:00 34,750.00 34,750.00 34,700.00 34,750.00 0.1K
13:05 34,750.00 34,750.00 34,650.00 34,700.00 0.1K
13:10 34,800.00 34,800.00 34,750.00 34,800.00 0.2K
13:15 34,750.00 34,800.00 34,750.00 34,800.00 0.1K
13:20 34,750.00 34,800.00 34,650.00 34,800.00 0.2K
13:25 34,750.00 34,750.00 34,700.00 34,700.00 0.1K
13:30 34,700.00 34,800.00 34,650.00 34,800.00 0.1K
13:35 34,800.00 34,800.00 34,650.00 34,650.00 0.1K
13:40 34,800.00 34,850.00 34,750.00 34,850.00 0.2K
13:45 34,800.00 34,900.00 34,600.00 34,900.00 1.0K
13:50 34,750.00 34,900.00 34,750.00 34,750.00 0.2K
13:55 34,850.00 34,850.00 34,700.00 34,850.00 0.2K
14:00 34,700.00 34,850.00 34,700.00 34,700.00 0.1K
14:05 34,800.00 34,850.00 34,800.00 34,850.00 0.1K
14:10 34,850.00 34,850.00 34,650.00 34,850.00 0.2K
14:15 34,800.00 34,800.00 34,800.00 34,800.00 0.1K
14:20 34,800.00 34,800.00 34,600.00 34,800.00 0.1K
14:25 34,800.00 34,850.00 34,650.00 34,650.00 0.1K
14:30 34,850.00 34,850.00 34,850.00 34,850.00 0.3K
14:35 34,850.00 34,850.00 34,700.00 34,750.00 0.1K
14:40 34,850.00 34,850.00 34,650.00 34,850.00 0.1K
14:45 34,800.00 34,850.00 34,700.00 34,850.00 0.2K
14:50 34,800.00 34,900.00 34,800.00 34,900.00 0.4K
14:55 34,900.00 34,900.00 34,850.00 34,900.00 0.2K
15:00 34,900.00 34,900.00 34,700.00 34,700.00 0.1K
15:05 34,900.00 34,900.00 34,700.00 34,750.00 0.1K
15:10 34,850.00 34,850.00 34,800.00 34,800.00 0.2K
15:15 34,900.00 34,900.00 34,750.00 34,850.00 0.2K
15:25 34,850.00 34,850.00 34,850.00 34,850.00 0.2K
날짜 시가 고가 저가 종가 거래량
2025-09-29 33,700.00 34,700.00 33,700.00 34,550.00 0.0M
2025-09-26 34,900.00 34,900.00 33,250.00 33,700.00 0.0M
2025-09-25 34,800.00 35,300.00 34,150.00 35,000.00 0.0M
2025-09-24 34,450.00 34,900.00 34,250.00 34,850.00 0.0M
2025-09-23 34,900.00 35,150.00 34,250.00 34,500.00 0.0M
2025-09-22 34,650.00 34,800.00 34,000.00 34,600.00 0.0M
2025-09-19 34,850.00 35,300.00 34,400.00 34,550.00 0.0M
2025-09-18 34,100.00 34,250.00 33,700.00 34,250.00 0.0M
2025-09-17 34,000.00 34,050.00 33,350.00 33,800.00 0.0M
2025-09-16 34,600.00 34,600.00 33,850.00 34,050.00 0.0M
2025-09-15 34,600.00 34,750.00 34,250.00 34,450.00 0.0M
2025-09-12 35,200.00 35,500.00 34,150.00 34,500.00 0.0M
2025-09-11 35,550.00 35,550.00 34,850.00 35,100.00 0.0M
2025-09-10 35,100.00 35,650.00 34,950.00 35,500.00 0.0M
2025-09-09 35,450.00 35,450.00 34,550.00 35,250.00 0.0M
2025-09-08 35,150.00 35,450.00 34,750.00 35,350.00 0.0M
2025-09-05 35,300.00 35,500.00 34,500.00 35,150.00 0.0M
2025-09-04 33,150.00 36,050.00 32,900.00 35,350.00 0.1M
2025-09-03 31,400.00 32,550.00 31,300.00 32,400.00 0.0M
2025-09-02 31,650.00 31,800.00 31,050.00 31,500.00 0.0M
2025-09-01 31,850.00 32,100.00 30,800.00 31,000.00 0.0M
2025-08-29 31,700.00 32,300.00 31,100.00 31,800.00 0.0M
2025-08-28 32,500.00 32,500.00 31,250.00 31,650.00 0.0M
2025-08-27 32,150.00 32,200.00 31,550.00 32,000.00 0.0M
2025-08-26 31,450.00 31,700.00 31,350.00 31,550.00 0.0M
2025-08-25 31,400.00 31,650.00 31,200.00 31,600.00 0.0M
2025-08-22 31,600.00 31,700.00 30,950.00 31,400.00 0.0M
2025-08-21 31,500.00 32,150.00 31,150.00 31,450.00 0.0M
2025-08-20 31,100.00 31,450.00 30,250.00 31,400.00 0.0M
2025-08-19 31,850.00 32,200.00 31,100.00 31,500.00 0.1M
2025-08-18 32,400.00 32,450.00 31,800.00 32,000.00 0.0M
2025-08-14 32,850.00 33,100.00 32,000.00 32,550.00 0.0M
2025-08-13 33,300.00 33,500.00 32,050.00 32,850.00 0.0M
2025-08-12 33,350.00 33,700.00 33,050.00 33,250.00 0.0M
2025-08-11 33,800.00 33,800.00 33,100.00 33,300.00 0.0M
2025-08-08 33,750.00 34,050.00 33,450.00 33,700.00 0.0M
2025-08-07 33,400.00 33,900.00 32,800.00 33,200.00 0.0M
2025-08-06 33,450.00 34,250.00 33,150.00 33,500.00 0.0M
2025-08-05 32,600.00 33,550.00 32,100.00 33,500.00 0.0M
2025-08-04 30,900.00 32,400.00 30,700.00 32,100.00 0.0M
2025-08-01 33,100.00 33,100.00 30,800.00 30,850.00 0.1M
2025-07-31 33,450.00 33,950.00 32,750.00 33,600.00 0.0M
2025-07-30 32,850.00 33,500.00 32,550.00 33,350.00 0.0M
2025-07-29 32,200.00 33,050.00 31,600.00 32,900.00 0.0M
2025-07-28 33,200.00 33,300.00 31,950.00 32,100.00 0.0M
2025-07-25 33,600.00 33,850.00 32,800.00 33,200.00 0.0M
2025-07-24 33,700.00 33,850.00 32,950.00 33,250.00 0.0M
2025-07-23 34,000.00 34,250.00 33,300.00 33,450.00 0.0M
2025-07-22 34,250.00 35,200.00 33,950.00 33,950.00 0.0M
2025-07-21 33,900.00 34,450.00 33,350.00 34,200.00 0.0M
2025-07-18 34,250.00 34,750.00 33,150.00 34,300.00 0.0M
2025-07-17 33,550.00 34,450.00 32,900.00 34,250.00 0.0M
2025-07-16 33,800.00 34,000.00 33,300.00 33,500.00 0.0M
2025-07-15 34,200.00 34,200.00 32,650.00 33,700.00 0.1M
2025-07-14 35,400.00 35,400.00 33,950.00 33,950.00 0.1M
2025-07-11 34,650.00 36,150.00 34,400.00 35,350.00 0.1M
2025-07-10 34,150.00 34,450.00 33,750.00 34,350.00 0.0M
2025-07-09 35,100.00 35,100.00 33,500.00 34,050.00 0.0M
2025-07-08 34,100.00 35,200.00 33,850.00 34,550.00 0.0M
2025-07-07 33,950.00 34,550.00 33,300.00 34,100.00 0.0M
2025-07-04 34,600.00 35,150.00 33,800.00 34,200.00 0.0M
2025-07-03 34,200.00 34,250.00 33,300.00 34,000.00 0.0M
2025-07-02 34,150.00 34,150.00 32,900.00 33,650.00 0.0M
2025-07-01 34,050.00 34,450.00 33,900.00 34,250.00 0.0M
2025-06-30 34,600.00 34,600.00 33,800.00 34,100.00 0.0M
2025-06-27 34,600.00 34,850.00 33,800.00 34,250.00 0.0M
2025-06-26 35,050.00 35,150.00 34,200.00 34,600.00 0.0M
2025-06-25 35,700.00 35,950.00 34,700.00 35,450.00 0.0M
2025-06-24 35,400.00 35,500.00 34,500.00 35,500.00 0.0M
2025-06-23 34,150.00 34,450.00 33,850.00 34,400.00 0.0M
2025-06-20 35,900.00 35,900.00 34,450.00 35,100.00 0.1M
2025-06-19 36,450.00 36,450.00 35,500.00 35,900.00 0.0M
2025-06-18 35,850.00 36,350.00 35,700.00 36,050.00 0.0M
2025-06-17 36,600.00 36,750.00 35,200.00 36,250.00 0.0M
2025-06-16 35,050.00 36,950.00 34,950.00 36,500.00 0.1M
2025-06-13 37,200.00 37,200.00 34,850.00 35,250.00 0.1M
2025-06-12 38,400.00 38,450.00 36,850.00 36,850.00 0.0M
2025-06-11 37,650.00 38,150.00 36,600.00 37,900.00 0.1M
2025-06-10 37,500.00 37,600.00 36,650.00 37,500.00 0.1M
2025-06-09 37,450.00 38,050.00 36,400.00 37,100.00 0.1M
2025-06-05 36,850.00 37,300.00 36,400.00 37,200.00 0.1M
2025-06-04 36,900.00 37,200.00 36,350.00 36,750.00 0.0M
2025-06-02 36,500.00 37,700.00 36,350.00 36,650.00 0.1M
2025-05-30 36,450.00 36,850.00 35,650.00 36,200.00 0.0M
2025-05-29 35,750.00 36,650.00 35,150.00 36,600.00 0.1M
2025-05-28 36,100.00 36,400.00 35,200.00 35,700.00 0.1M
2025-05-27 37,450.00 37,500.00 36,000.00 36,300.00 0.0M
2025-05-26 38,000.00 38,300.00 36,850.00 37,050.00 0.1M
2025-05-23 35,250.00 36,950.00 35,000.00 36,800.00 0.1M
2025-05-22 35,600.00 36,000.00 34,250.00 34,950.00 0.1M
2025-05-21 35,350.00 36,100.00 35,150.00 35,900.00 0.0M
2025-05-20 34,000.00 36,550.00 33,800.00 35,650.00 0.1M
2025-05-19 34,650.00 34,650.00 33,200.00 33,600.00 0.1M
2025-05-16 35,300.00 36,000.00 34,500.00 34,750.00 0.0M
2025-05-15 35,900.00 35,950.00 34,850.00 35,500.00 0.0M
2025-05-14 35,200.00 36,000.00 34,800.00 35,700.00 0.1M
2025-05-13 33,300.00 35,050.00 33,300.00 34,850.00 0.1M
2025-05-12 34,100.00 34,150.00 32,900.00 33,350.00 0.1M
2025-05-09 34,900.00 35,000.00 33,600.00 34,150.00 0.0M
2025-05-08 33,150.00 34,750.00 32,750.00 34,750.00 0.1M
2025-05-07 31,500.00 33,100.00 31,400.00 32,900.00 0.1M
2025-05-02 32,150.00 32,350.00 31,200.00 31,650.00 0.0M
2025-04-30 32,300.00 32,600.00 31,100.00 32,450.00 0.1M
2025-04-29 31,750.00 33,100.00 31,000.00 32,650.00 0.3M
2025-04-28 31,800.00 32,050.00 30,550.00 30,900.00 0.1M
2025-04-25 31,000.00 31,200.00 30,400.00 30,900.00 0.1M
2025-04-24 29,800.00 31,400.00 29,400.00 31,100.00 0.1M
2025-04-23 29,700.00 29,800.00 29,200.00 29,650.00 0.0M
2025-04-22 29,500.00 29,850.00 29,300.00 29,500.00 0.0M
2025-04-21 30,000.00 30,000.00 29,400.00 29,650.00 0.0M
2025-04-18 29,600.00 29,950.00 29,400.00 29,950.00 0.0M
2025-04-17 27,900.00 29,400.00 27,500.00 29,250.00 0.1M
2025-04-16 27,550.00 28,100.00 27,300.00 28,000.00 0.0M
2025-04-15 27,350.00 27,700.00 27,000.00 27,550.00 0.0M
2025-04-14 27,100.00 27,700.00 26,950.00 27,250.00 0.0M
2025-04-11 26,500.00 27,200.00 26,300.00 27,000.00 0.0M
2025-04-10 26,700.00 27,000.00 26,200.00 26,750.00 0.0M
2025-04-09 25,850.00 26,700.00 25,250.00 25,700.00 0.1M
2025-04-08 27,450.00 27,700.00 25,550.00 26,050.00 0.1M
2025-04-07 28,150.00 28,450.00 26,900.00 26,900.00 0.0M
2025-04-04 29,000.00 29,600.00 28,050.00 28,850.00 0.1M
2025-04-03 28,750.00 29,900.00 28,300.00 29,350.00 0.1M
2025-04-02 27,600.00 30,250.00 27,600.00 29,150.00 0.3M
2025-04-01 26,350.00 27,200.00 26,200.00 27,200.00 0.0M
2025-03-31 26,500.00 27,000.00 26,150.00 26,350.00 0.0M
2025-03-28 27,300.00 27,350.00 26,300.00 26,850.00 0.1M
2025-03-27 27,800.00 27,800.00 27,000.00 27,350.00 0.0M
2025-03-26 27,750.00 27,900.00 27,450.00 27,700.00 0.0M
2025-03-25 27,800.00 28,500.00 27,700.00 27,800.00 0.0M
2025-03-24 28,200.00 28,300.00 27,850.00 27,900.00 0.0M
2025-03-21 27,800.00 28,150.00 27,550.00 28,100.00 0.0M
2025-03-20 28,600.00 28,750.00 27,200.00 27,800.00 0.1M
2025-03-19 28,200.00 28,450.00 28,050.00 28,050.00 0.0M
2025-03-18 28,050.00 28,400.00 27,900.00 28,400.00 0.0M
2025-03-17 28,000.00 28,500.00 27,600.00 28,250.00 0.1M
2025-03-14 28,200.00 28,400.00 27,550.00 27,900.00 0.1M
2025-03-13 28,650.00 28,950.00 28,050.00 28,200.00 0.0M
2025-03-12 28,400.00 29,400.00 28,200.00 28,800.00 0.0M
2025-03-11 28,300.00 28,400.00 27,500.00 28,250.00 0.0M
2025-03-10 28,400.00 29,350.00 28,300.00 28,700.00 0.0M
2025-03-07 28,650.00 28,800.00 28,400.00 28,450.00 0.0M
2025-03-06 28,600.00 29,250.00 28,350.00 28,650.00 0.0M
2025-03-05 28,300.00 29,150.00 28,300.00 28,800.00 0.1M
2025-03-04 28,000.00 28,650.00 27,500.00 28,350.00 0.1M
2025-02-28 27,300.00 28,200.00 27,250.00 28,000.00 0.1M
2025-02-27 27,650.00 28,150.00 27,500.00 27,700.00 0.1M
2025-02-26 26,500.00 27,700.00 26,500.00 27,400.00 0.1M
2025-02-25 26,500.00 26,650.00 26,100.00 26,300.00 0.0M
2025-02-24 26,400.00 26,550.00 25,800.00 26,400.00 0.0M
2025-02-21 26,700.00 26,850.00 26,350.00 26,700.00 0.0M
2025-02-20 26,850.00 27,000.00 26,550.00 26,700.00 0.0M
2025-02-19 27,050.00 27,150.00 26,550.00 27,000.00 0.1M
2025-02-18 26,350.00 27,050.00 26,100.00 26,950.00 0.1M
2025-02-17 26,500.00 26,500.00 26,100.00 26,400.00 0.0M
2025-02-14 25,900.00 26,650.00 25,800.00 26,450.00 0.1M
2025-02-13 25,800.00 26,050.00 25,700.00 25,800.00 0.0M
2025-02-12 26,000.00 26,050.00 25,400.00 25,700.00 0.0M
2025-02-11 25,950.00 26,100.00 25,600.00 26,000.00 0.0M
2025-02-10 25,800.00 26,400.00 25,650.00 26,000.00 0.1M
2025-02-07 26,100.00 26,100.00 25,500.00 25,700.00 0.0M
2025-02-06 25,000.00 26,050.00 24,850.00 25,800.00 0.1M
2025-02-05 24,650.00 25,000.00 24,500.00 24,950.00 0.0M
2025-02-04 24,200.00 24,650.00 24,050.00 24,650.00 0.0M
2025-02-03 24,500.00 24,500.00 23,550.00 24,100.00 0.0M
2025-01-31 24,900.00 24,950.00 24,400.00 24,600.00 0.0M
2025-01-24 25,100.00 25,100.00 24,700.00 24,900.00 0.0M
2025-01-23 25,450.00 25,450.00 24,850.00 24,950.00 0.0M
2025-01-22 24,900.00 25,600.00 24,900.00 25,550.00 0.0M
2025-01-21 25,050.00 25,300.00 24,700.00 25,050.00 0.0M
2025-01-20 25,100.00 25,100.00 24,750.00 25,050.00 0.0M
2025-01-17 24,550.00 25,000.00 24,450.00 24,950.00 0.0M
2025-01-16 24,500.00 24,750.00 24,300.00 24,550.00 0.0M
2025-01-15 24,850.00 24,850.00 24,350.00 24,500.00 0.0M
2025-01-14 24,400.00 24,700.00 24,250.00 24,700.00 0.0M
2025-01-13 25,100.00 25,150.00 24,250.00 24,450.00 0.0M
2025-01-10 25,100.00 25,200.00 24,700.00 25,150.00 0.0M
2025-01-09 25,350.00 25,350.00 24,850.00 25,150.00 0.0M
2025-01-08 24,950.00 25,450.00 24,850.00 25,350.00 0.0M
2025-01-07 25,300.00 25,450.00 25,100.00 25,250.00 0.0M
2025-01-06 25,050.00 25,800.00 24,950.00 25,300.00 0.1M
2025-01-03 24,750.00 25,150.00 24,700.00 25,100.00 0.0M
2025-01-02 24,750.00 25,150.00 24,700.00 24,800.00 0.0M