history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0064K0
0064K0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260821 | 13145.0 | 13235.0 | 13060.0 | 13235.0 | 137424.0 |
| 20260820 | 13110.0 | 13155.0 | 13065.0 | 13120.0 | 87561.0 |
| 20260819 | 12785.0 | 12830.0 | 12660.0 | 12700.0 | 95963.0 |
| 20260818 | 13095.0 | 13110.0 | 12955.0 | 13000.0 | 119239.0 |
| 20260814 | 12880.0 | 12945.0 | 12745.0 | 12850.0 | 189851.0 |
| 20260813 | 13100.0 | 13170.0 | 12980.0 | 13030.0 | 308920.0 |
| 20260812 | 12940.0 | 13105.0 | 12910.0 | 13030.0 | 121613.0 |
| 20260811 | 13060.0 | 13140.0 | 12940.0 | 12940.0 | 151840.0 |
| 20260810 | 12800.0 | 12925.0 | 12790.0 | 12925.0 | 169231.0 |
| 20260807 | 12695.0 | 12747.0 | 12580.0 | 12705.0 | 109137.0 |
| 20260806 | 12740.0 | 12790.0 | 12620.0 | 12710.0 | 159221.0 |
| 20260805 | 12200.0 | 12450.0 | 12155.0 | 12440.0 | 67159.0 |
| 20260804 | 12165.0 | 12190.0 | 12020.0 | 12165.0 | 101095.0 |
| 20260803 | 12210.0 | 12230.0 | 12090.0 | 12145.0 | 57405.0 |
| 20260731 | 12205.0 | 12285.0 | 12190.0 | 12190.0 | 66076.0 |
| 20260730 | 12270.0 | 12385.0 | 12085.0 | 12090.0 | 36503.0 |
| 20260729 | 12255.0 | 12255.0 | 12110.0 | 12190.0 | 133816.0 |
| 20260728 | 12490.0 | 12515.0 | 12345.0 | 12375.0 | 86581.0 |
| 20260727 | 12500.0 | 12600.0 | 12495.0 | 12565.0 | 52951.0 |
| 20260724 | 12500.0 | 12505.0 | 12315.0 | 12360.0 | 38381.0 |
| 20260723 | 12790.0 | 12790.0 | 12620.0 | 12650.0 | 39168.0 |
| 20260722 | 12640.0 | 12850.0 | 12630.0 | 12765.0 | 127071.0 |
| 20260721 | 12350.0 | 12535.0 | 12345.0 | 12535.0 | 184502.0 |
| 20260720 | 12395.0 | 12470.0 | 12350.0 | 12350.0 | 85050.0 |
| 20260716 | 12585.0 | 12625.0 | 12445.0 | 12445.0 | 74087.0 |
| 20260715 | 12595.0 | 12650.0 | 12490.0 | 12510.0 | 55896.0 |
| 20260714 | 12545.0 | 12577.0 | 12440.0 | 12535.0 | 94868.0 |
| 20260713 | 12825.0 | 12870.0 | 12745.0 | 12755.0 | 118370.0 |
| 20260710 | 13005.0 | 13030.0 | 12920.0 | 12925.0 | 63318.0 |
| 20260709 | 12780.0 | 12895.0 | 12750.0 | 12895.0 | 94966.0 |
| 20260708 | 13005.0 | 13080.0 | 12940.0 | 12940.0 | 74560.0 |
| 20260707 | 13290.0 | 13320.0 | 13120.0 | 13165.0 | 125734.0 |
| 20260706 | 13375.0 | 13450.0 | 13280.0 | 13290.0 | 112583.0 |
| 20260703 | 13315.0 | 13505.0 | 13305.0 | 13305.0 | 258953.0 |
| 20260702 | 13055.0 | 13220.0 | 13055.0 | 13220.0 | 157683.0 |
| 20260701 | 12960.0 | 13020.0 | 12840.0 | 12895.0 | 118428.0 |
| 20260630 | 12970.0 | 12975.0 | 12790.0 | 12960.0 | 85361.0 |
| 20260629 | 13000.0 | 13140.0 | 13000.0 | 13080.0 | 98860.0 |
| 20260626 | 12960.0 | 13030.0 | 12815.0 | 12865.0 | 203349.0 |
| 20260625 | 12915.0 | 12975.0 | 12795.0 | 12815.0 | 375492.0 |
| 20260624 | 13120.0 | 13200.0 | 13005.0 | 13170.0 | 129254.0 |
| 20260623 | 13490.0 | 13515.0 | 13190.0 | 13250.0 | 183897.0 |
| 20260622 | 13240.0 | 13515.0 | 13235.0 | 13490.0 | 171044.0 |
| 20260619 | 13450.0 | 13500.0 | 13235.0 | 13240.0 | 237168.0 |
| 20260618 | 13645.0 | 13790.0 | 13645.0 | 13720.0 | 168661.0 |
| 20260617 | 13695.0 | 13770.0 | 13665.0 | 13680.0 | 83573.0 |
| 20260616 | 13685.0 | 13730.0 | 13640.0 | 13660.0 | 116822.0 |
| 20260615 | 13555.0 | 13705.0 | 13515.0 | 13610.0 | 195828.0 |
| 20260612 | 13375.0 | 13440.0 | 13270.0 | 13290.0 | 190874.0 |
| 20260611 | 12920.0 | 13140.0 | 12880.0 | 13060.0 | 270516.0 |
| 20260610 | 13450.0 | 13505.0 | 13295.0 | 13425.0 | 239572.0 |
| 20260609 | 13805.0 | 13860.0 | 13722.0 | 13735.0 | 142603.0 |
| 20260608 | 14085.0 | 14150.0 | 13730.0 | 13805.0 | 272764.0 |
| 20260605 | 14315.0 | 14430.0 | 14285.0 | 14310.0 | 205685.0 |
| 20260604 | 14305.0 | 14335.0 | 14185.0 | 14310.0 | 136270.0 |
| 20260602 | 14200.0 | 14355.0 | 14140.0 | 14355.0 | 247008.0 |
| 20260601 | 14290.0 | 14385.0 | 14200.0 | 14200.0 | 335029.0 |
| 20260529 | 14015.0 | 14210.0 | 14015.0 | 14205.0 | 215137.0 |
| 20260528 | 13980.0 | 14015.0 | 13750.0 | 13750.0 | 569074.0 |
| 20260527 | 14215.0 | 14270.0 | 14065.0 | 14065.0 | 350525.0 |