history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0048K0
0048K0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 8435.0 | 8500.0 | 8335.0 | 8350.0 | 330513.0 |
| 20260827 | 8400.0 | 8450.0 | 8270.0 | 8435.0 | 338186.0 |
| 20260826 | 8405.0 | 8465.0 | 8290.0 | 8345.0 | 259244.0 |
| 20260825 | 8265.0 | 8425.0 | 8190.0 | 8395.0 | 879444.0 |
| 20260824 | 8600.0 | 8605.0 | 8175.0 | 8265.0 | 504473.0 |
| 20260821 | 8470.0 | 8580.0 | 8175.0 | 8580.0 | 497147.0 |
| 20260820 | 8850.0 | 8850.0 | 8470.0 | 8475.0 | 1463262.0 |
| 20260819 | 9670.0 | 9675.0 | 8750.0 | 8750.0 | 1045469.0 |
| 20260818 | 9480.0 | 9600.0 | 9355.0 | 9600.0 | 755645.0 |
| 20260814 | 9405.0 | 9405.0 | 9145.0 | 9295.0 | 399616.0 |
| 20260813 | 9370.0 | 9525.0 | 9360.0 | 9405.0 | 355161.0 |
| 20260812 | 9445.0 | 9450.0 | 9315.0 | 9370.0 | 320798.0 |
| 20260811 | 9210.0 | 9505.0 | 9065.0 | 9440.0 | 552005.0 |
| 20260810 | 9330.0 | 9455.0 | 9140.0 | 9210.0 | 675708.0 |
| 20260807 | 9295.0 | 9375.0 | 9130.0 | 9350.0 | 574341.0 |
| 20260806 | 9320.0 | 9375.0 | 9190.0 | 9295.0 | 138620.0 |
| 20260805 | 9295.0 | 9385.0 | 9175.0 | 9320.0 | 308607.0 |
| 20260804 | 9065.0 | 9220.0 | 8920.0 | 9210.0 | 673720.0 |
| 20260803 | 8915.0 | 9160.0 | 8860.0 | 9020.0 | 182332.0 |
| 20260731 | 8485.0 | 9020.0 | 8475.0 | 8890.0 | 532002.0 |
| 20260730 | 8570.0 | 8620.0 | 8290.0 | 8455.0 | 251928.0 |
| 20260729 | 8610.0 | 8695.0 | 8421.0 | 8600.0 | 846093.0 |
| 20260728 | 8745.0 | 8860.0 | 8595.0 | 8610.0 | 385247.0 |
| 20260727 | 8600.0 | 8745.0 | 8510.0 | 8745.0 | 418858.0 |
| 20260724 | 8795.0 | 8795.0 | 8470.0 | 8545.0 | 667719.0 |
| 20260723 | 8875.0 | 8939.0 | 8695.0 | 8810.0 | 1264431.0 |
| 20260722 | 9104.0 | 9269.0 | 8790.0 | 8865.0 | 1430460.0 |
| 20260721 | 8705.0 | 9044.0 | 8565.0 | 9024.0 | 1823354.0 |
| 20260720 | 9114.0 | 9179.0 | 8515.0 | 8550.0 | 1857115.0 |
| 20260716 | 9847.0 | 9992.0 | 9608.0 | 9658.0 | 1379403.0 |
| 20260715 | 9877.0 | 10002.0 | 9613.0 | 9777.0 | 1160028.0 |
| 20260714 | 9748.0 | 9827.0 | 9393.0 | 9723.0 | 1456482.0 |
| 20260713 | 10391.0 | 10426.0 | 9827.0 | 9837.0 | 778166.0 |
| 20260710 | 10336.0 | 10820.0 | 10276.0 | 10486.0 | 1991382.0 |
| 20260709 | 10117.0 | 10306.0 | 9917.0 | 10286.0 | 1523927.0 |
| 20260708 | 11069.0 | 11129.0 | 10201.0 | 10201.0 | 1476246.0 |
| 20260707 | 11513.0 | 11823.0 | 11064.0 | 11069.0 | 835940.0 |
| 20260706 | 12082.0 | 12192.0 | 11568.0 | 11568.0 | 1441696.0 |
| 20260703 | 11114.0 | 12302.0 | 11060.0 | 12022.0 | 1754457.0 |
| 20260702 | 11025.0 | 11668.0 | 11025.0 | 11244.0 | 1995596.0 |
| 20260701 | 10975.0 | 11274.0 | 10920.0 | 11114.0 | 633533.0 |
| 20260630 | 10261.0 | 10960.0 | 10221.0 | 10960.0 | 681022.0 |
| 20260629 | 10192.0 | 10291.0 | 9872.0 | 10187.0 | 2050957.0 |
| 20260626 | 10805.0 | 10820.0 | 10137.0 | 10187.0 | 435357.0 |
| 20260625 | 10955.0 | 11164.0 | 10710.0 | 10755.0 | 509792.0 |
| 20260624 | 10790.0 | 10995.0 | 10616.0 | 10945.0 | 657372.0 |
| 20260623 | 11164.0 | 11209.0 | 10845.0 | 10860.0 | 686177.0 |
| 20260622 | 11359.0 | 11444.0 | 10890.0 | 11159.0 | 448695.0 |
| 20260619 | 11469.0 | 11474.0 | 11334.0 | 11359.0 | 422316.0 |
| 20260618 | 11050.0 | 11484.0 | 11025.0 | 11464.0 | 1459582.0 |
| 20260617 | 11035.0 | 11109.0 | 10935.0 | 11015.0 | 678226.0 |
| 20260616 | 11084.0 | 11219.0 | 11015.0 | 11084.0 | 503731.0 |
| 20260615 | 10845.0 | 11030.0 | 10810.0 | 11030.0 | 939627.0 |
| 20260612 | 10975.0 | 11259.0 | 10815.0 | 10845.0 | 1999381.0 |
| 20260611 | 11274.0 | 11339.0 | 10810.0 | 10875.0 | 1553640.0 |
| 20260610 | 11718.0 | 11733.0 | 11169.0 | 11409.0 | 650373.0 |
| 20260609 | 12012.0 | 12032.0 | 11508.0 | 11703.0 | 812227.0 |
| 20260608 | 11474.0 | 12272.0 | 11379.0 | 11972.0 | 2781203.0 |
| 20260605 | 11334.0 | 12112.0 | 11000.0 | 11813.0 | 2246958.0 |
| 20260604 | 11179.0 | 11583.0 | 11040.0 | 11324.0 | 522899.0 |