history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0153K0
0153K0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260827 | 12285.0 | 12330.0 | 12025.0 | 12100.0 | 93158.0 |
| 20260826 | 12070.0 | 12145.0 | 12025.0 | 12110.0 | 79929.0 |
| 20260825 | 11915.0 | 12100.0 | 11800.0 | 12070.0 | 116560.0 |
| 20260824 | 11835.0 | 11920.0 | 11705.0 | 11920.0 | 152667.0 |
| 20260821 | 11715.0 | 11860.0 | 11625.0 | 11860.0 | 146103.0 |
| 20260820 | 11975.0 | 11990.0 | 11715.0 | 11755.0 | 200239.0 |
| 20260819 | 12055.0 | 12055.0 | 11750.0 | 11975.0 | 219217.0 |
| 20260818 | 12230.0 | 12240.0 | 12065.0 | 12150.0 | 230308.0 |
| 20260814 | 12085.0 | 12240.0 | 12065.0 | 12240.0 | 125503.0 |
| 20260813 | 12090.0 | 12270.0 | 11995.0 | 12100.0 | 131041.0 |
| 20260812 | 12215.0 | 12334.0 | 12015.0 | 12050.0 | 132429.0 |
| 20260811 | 12235.0 | 12364.0 | 12145.0 | 12180.0 | 94361.0 |
| 20260810 | 12454.0 | 12454.0 | 12075.0 | 12269.0 | 142934.0 |
| 20260807 | 12235.0 | 12454.0 | 12150.0 | 12454.0 | 203287.0 |
| 20260806 | 11981.0 | 12254.0 | 11981.0 | 12254.0 | 172405.0 |
| 20260805 | 11946.0 | 12170.0 | 11936.0 | 11981.0 | 134884.0 |
| 20260804 | 11761.0 | 11936.0 | 11716.0 | 11936.0 | 84171.0 |
| 20260803 | 11791.0 | 11921.0 | 11627.0 | 11806.0 | 189637.0 |
| 20260731 | 11876.0 | 12015.0 | 11672.0 | 11941.0 | 316692.0 |
| 20260730 | 11672.0 | 12215.0 | 11672.0 | 11871.0 | 193952.0 |
| 20260729 | 11921.0 | 12150.0 | 11393.0 | 11577.0 | 306900.0 |
| 20260728 | 12165.0 | 12254.0 | 11781.0 | 11916.0 | 163923.0 |
| 20260727 | 12205.0 | 12389.0 | 12160.0 | 12314.0 | 268364.0 |
| 20260724 | 12090.0 | 12274.0 | 12030.0 | 12180.0 | 168120.0 |
| 20260723 | 12060.0 | 12215.0 | 12010.0 | 12160.0 | 226878.0 |
| 20260722 | 12110.0 | 12254.0 | 11995.0 | 12010.0 | 149684.0 |
| 20260721 | 11936.0 | 12140.0 | 11786.0 | 12090.0 | 140541.0 |
| 20260720 | 12274.0 | 12319.0 | 11921.0 | 12065.0 | 297661.0 |
| 20260716 | 12254.0 | 12479.0 | 12035.0 | 12274.0 | 222979.0 |
| 20260715 | 12195.0 | 12389.0 | 12190.0 | 12254.0 | 148787.0 |
| 20260714 | 12359.0 | 12449.0 | 12030.0 | 12075.0 | 374338.0 |
| 20260713 | 12239.0 | 12626.0 | 12129.0 | 12129.0 | 436766.0 |
| 20260710 | 12129.0 | 12437.0 | 12055.0 | 12199.0 | 456338.0 |
| 20260709 | 12234.0 | 12259.0 | 11668.0 | 11966.0 | 254849.0 |
| 20260708 | 12313.0 | 12452.0 | 11911.0 | 12164.0 | 397962.0 |
| 20260707 | 12050.0 | 12308.0 | 12040.0 | 12293.0 | 505151.0 |
| 20260706 | 12065.0 | 12249.0 | 11956.0 | 12055.0 | 208902.0 |
| 20260703 | 11916.0 | 12144.0 | 11827.0 | 12065.0 | 333843.0 |
| 20260702 | 11429.0 | 12090.0 | 11305.0 | 11812.0 | 674593.0 |
| 20260701 | 11494.0 | 11578.0 | 11295.0 | 11439.0 | 166824.0 |
| 20260630 | 11390.0 | 11519.0 | 11365.0 | 11375.0 | 146204.0 |
| 20260629 | 10908.0 | 11415.0 | 10863.0 | 11390.0 | 165452.0 |
| 20260626 | 11117.0 | 11117.0 | 10635.0 | 10824.0 | 354551.0 |
| 20260625 | 11251.0 | 11370.0 | 11102.0 | 11117.0 | 235681.0 |
| 20260624 | 11320.0 | 11340.0 | 10427.0 | 11112.0 | 565410.0 |
| 20260623 | 11449.0 | 11712.0 | 11176.0 | 11256.0 | 562573.0 |
| 20260622 | 11767.0 | 11767.0 | 11415.0 | 11439.0 | 350648.0 |
| 20260619 | 11956.0 | 12085.0 | 11598.0 | 11832.0 | 410568.0 |
| 20260618 | 12179.0 | 12189.0 | 11926.0 | 11956.0 | 312242.0 |
| 20260617 | 12616.0 | 12641.0 | 12189.0 | 12209.0 | 258022.0 |
| 20260616 | 12522.0 | 12805.0 | 12487.0 | 12611.0 | 471645.0 |
| 20260615 | 12467.0 | 12740.0 | 12393.0 | 12527.0 | 529625.0 |
| 20260612 | 12134.0 | 12403.0 | 12050.0 | 12125.0 | 461470.0 |
| 20260611 | 11435.0 | 11776.0 | 11237.0 | 11776.0 | 329382.0 |
| 20260610 | 11628.0 | 11801.0 | 11356.0 | 11653.0 | 372353.0 |
| 20260609 | 11559.0 | 12014.0 | 11529.0 | 11964.0 | 298333.0 |
| 20260608 | 12147.0 | 12172.0 | 11301.0 | 11455.0 | 407611.0 |
| 20260605 | 12424.0 | 12578.0 | 12083.0 | 12256.0 | 398081.0 |
| 20260604 | 12370.0 | 12570.0 | 12251.0 | 12469.0 | 546553.0 |
| 20260602 | 12167.0 | 12454.0 | 11944.0 | 12454.0 | 843033.0 |