history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0168K0
0168K0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 6540.0 | 6590.0 | 6460.0 | 6565.0 | 861336.0 |
| 20260827 | 6460.0 | 6610.0 | 6455.0 | 6535.0 | 931421.0 |
| 20260826 | 6540.0 | 6670.0 | 6480.0 | 6520.0 | 1109882.0 |
| 20260825 | 6515.0 | 6515.0 | 6195.0 | 6480.0 | 1080639.0 |
| 20260824 | 6320.0 | 6660.0 | 6320.0 | 6600.0 | 1250161.0 |
| 20260821 | 6610.0 | 6610.0 | 6205.0 | 6290.0 | 1056238.0 |
| 20260820 | 6980.0 | 6990.0 | 6600.0 | 6760.0 | 1889720.0 |
| 20260819 | 6400.0 | 6640.0 | 6300.0 | 6530.0 | 1481695.0 |
| 20260818 | 6750.0 | 6840.0 | 6435.0 | 6550.0 | 1177855.0 |
| 20260814 | 6850.0 | 7030.0 | 6700.0 | 6850.0 | 1162657.0 |
| 20260813 | 6850.0 | 6950.0 | 6665.0 | 6855.0 | 1389664.0 |
| 20260812 | 7055.0 | 7055.0 | 6770.0 | 6830.0 | 2156596.0 |
| 20260811 | 7170.0 | 7390.0 | 7000.0 | 7100.0 | 1724654.0 |
| 20260810 | 6730.0 | 7310.0 | 6720.0 | 7255.0 | 2213947.0 |
| 20260807 | 6520.0 | 6630.0 | 6310.0 | 6620.0 | 1113425.0 |
| 20260806 | 6450.0 | 6725.0 | 6285.0 | 6615.0 | 1649085.0 |
| 20260805 | 6400.0 | 6520.0 | 6265.0 | 6405.0 | 1544120.0 |
| 20260804 | 5695.0 | 6400.0 | 5695.0 | 6355.0 | 2421810.0 |
| 20260803 | 5390.0 | 5900.0 | 5300.0 | 5735.0 | 1393183.0 |
| 20260731 | 5245.0 | 5530.0 | 5120.0 | 5475.0 | 1127001.0 |
| 20260730 | 5170.0 | 5310.0 | 5040.0 | 5050.0 | 1325693.0 |
| 20260729 | 5620.0 | 5665.0 | 4970.0 | 5230.0 | 4083008.0 |
| 20260728 | 5800.0 | 5885.0 | 5500.0 | 5580.0 | 1080409.0 |
| 20260727 | 5945.0 | 6155.0 | 5865.0 | 5940.0 | 834706.0 |
| 20260724 | 5870.0 | 6120.0 | 5840.0 | 5875.0 | 1229507.0 |
| 20260723 | 5610.0 | 6005.0 | 5610.0 | 6005.0 | 1622695.0 |
| 20260722 | 5780.0 | 5815.0 | 5585.0 | 5585.0 | 1786991.0 |
| 20260721 | 5785.0 | 5810.0 | 5540.0 | 5690.0 | 2793889.0 |
| 20260720 | 6145.0 | 6145.0 | 5790.0 | 5825.0 | 929000.0 |
| 20260716 | 6270.0 | 6435.0 | 6100.0 | 6235.0 | 1158387.0 |
| 20260715 | 6150.0 | 6395.0 | 6140.0 | 6310.0 | 1309687.0 |
| 20260714 | 6290.0 | 6290.0 | 5790.0 | 6025.0 | 1982335.0 |
| 20260713 | 6560.0 | 6820.0 | 6280.0 | 6320.0 | 1589121.0 |
| 20260710 | 6230.0 | 6710.0 | 6230.0 | 6540.0 | 1626026.0 |
| 20260709 | 6490.0 | 6710.0 | 6270.0 | 6375.0 | 2665305.0 |
| 20260708 | 6870.0 | 6890.0 | 6310.0 | 6440.0 | 3190232.0 |
| 20260707 | 6790.0 | 7190.0 | 6715.0 | 6950.0 | 3029380.0 |
| 20260706 | 7130.0 | 7130.0 | 6630.0 | 6780.0 | 2079949.0 |
| 20260703 | 7520.0 | 7560.0 | 6905.0 | 7180.0 | 3026624.0 |
| 20260702 | 7510.0 | 7710.0 | 7300.0 | 7365.0 | 2377925.0 |
| 20260701 | 7530.0 | 7940.0 | 7300.0 | 7575.0 | 3571609.0 |
| 20260630 | 7830.0 | 7870.0 | 7450.0 | 7545.0 | 2855356.0 |
| 20260629 | 7140.0 | 7960.0 | 7095.0 | 7945.0 | 4166413.0 |
| 20260626 | 7405.0 | 7405.0 | 6810.0 | 6900.0 | 3528888.0 |
| 20260625 | 7370.0 | 7625.0 | 7280.0 | 7320.0 | 2055576.0 |
| 20260624 | 6890.0 | 7540.0 | 6770.0 | 7425.0 | 3515361.0 |
| 20260623 | 7095.0 | 7320.0 | 6820.0 | 6820.0 | 1921793.0 |
| 20260622 | 7275.0 | 7275.0 | 6955.0 | 7175.0 | 1740143.0 |
| 20260619 | 7455.0 | 7620.0 | 7135.0 | 7290.0 | 1769752.0 |
| 20260618 | 7810.0 | 7910.0 | 7450.0 | 7500.0 | 2037652.0 |
| 20260617 | 7605.0 | 8175.0 | 7305.0 | 7920.0 | 3336419.0 |
| 20260616 | 7200.0 | 7490.0 | 7082.0 | 7425.0 | 2256968.0 |
| 20260615 | 7200.0 | 7410.0 | 7080.0 | 7185.0 | 1226423.0 |
| 20260612 | 7450.0 | 7480.0 | 7030.0 | 7060.0 | 1568900.0 |
| 20260611 | 6875.0 | 7300.0 | 6710.0 | 7300.0 | 1213494.0 |
| 20260610 | 7105.0 | 7370.0 | 6890.0 | 7080.0 | 1040546.0 |
| 20260609 | 6740.0 | 7375.0 | 6645.0 | 7235.0 | 1959839.0 |
| 20260608 | 7065.0 | 7205.0 | 6710.0 | 6740.0 | 1826411.0 |
| 20260605 | 8300.0 | 8380.0 | 7690.0 | 7700.0 | 1661526.0 |
| 20260604 | 8150.0 | 8420.0 | 7910.0 | 8020.0 | 1226062.0 |