history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0153K0
0153K0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260915 | 12420.0 | 12450.0 | 12315.0 | 12365.0 | 37528.0 |
| 20260914 | 12305.0 | 12560.0 | 12230.0 | 12515.0 | 100376.0 |
| 20260911 | 12171.0 | 12420.0 | 12096.0 | 12360.0 | 132154.0 |
| 20260910 | 12211.0 | 12281.0 | 12096.0 | 12236.0 | 81214.0 |
| 20260909 | 12335.0 | 12335.0 | 12156.0 | 12236.0 | 87392.0 |
| 20260908 | 12480.0 | 12604.0 | 12320.0 | 12335.0 | 141454.0 |
| 20260907 | 12360.0 | 12430.0 | 12296.0 | 12385.0 | 95074.0 |
| 20260904 | 12475.0 | 12535.0 | 12231.0 | 12325.0 | 139808.0 |
| 20260903 | 12281.0 | 12654.0 | 12241.0 | 12475.0 | 288528.0 |
| 20260902 | 12291.0 | 12420.0 | 12201.0 | 12221.0 | 210637.0 |
| 20260901 | 12136.0 | 12415.0 | 12131.0 | 12355.0 | 168565.0 |
| 20260831 | 12226.0 | 12291.0 | 12061.0 | 12221.0 | 195214.0 |
| 20260828 | 12046.0 | 12251.0 | 11972.0 | 12206.0 | 122534.0 |
| 20260827 | 12241.0 | 12286.0 | 11982.0 | 12056.0 | 93495.0 |
| 20260826 | 12027.0 | 12101.0 | 11982.0 | 12066.0 | 80218.0 |
| 20260825 | 11872.0 | 12056.0 | 11758.0 | 12027.0 | 116981.0 |
| 20260824 | 11792.0 | 11877.0 | 11663.0 | 11877.0 | 153219.0 |
| 20260821 | 11673.0 | 11817.0 | 11583.0 | 11817.0 | 146631.0 |
| 20260820 | 11932.0 | 11947.0 | 11673.0 | 11713.0 | 200962.0 |
| 20260819 | 12012.0 | 12012.0 | 11708.0 | 11932.0 | 220009.0 |
| 20260818 | 12186.0 | 12196.0 | 12022.0 | 12106.0 | 231140.0 |
| 20260814 | 12041.0 | 12196.0 | 12022.0 | 12196.0 | 125956.0 |
| 20260813 | 12046.0 | 12226.0 | 11952.0 | 12056.0 | 131514.0 |
| 20260812 | 12171.0 | 12290.0 | 11972.0 | 12007.0 | 132909.0 |
| 20260811 | 12190.0 | 12319.0 | 12101.0 | 12136.0 | 94703.0 |
| 20260810 | 12409.0 | 12409.0 | 12032.0 | 12225.0 | 143452.0 |
| 20260807 | 12190.0 | 12409.0 | 12106.0 | 12409.0 | 204024.0 |
| 20260806 | 11937.0 | 12210.0 | 11937.0 | 12210.0 | 173030.0 |
| 20260805 | 11902.0 | 12126.0 | 11893.0 | 11937.0 | 135373.0 |
| 20260804 | 11719.0 | 11893.0 | 11674.0 | 11893.0 | 84477.0 |
| 20260803 | 11749.0 | 11878.0 | 11585.0 | 11763.0 | 190324.0 |
| 20260731 | 11833.0 | 11972.0 | 11629.0 | 11898.0 | 317840.0 |
| 20260730 | 11629.0 | 12171.0 | 11629.0 | 11828.0 | 194655.0 |
| 20260729 | 11878.0 | 12106.0 | 11352.0 | 11535.0 | 308012.0 |
| 20260728 | 12121.0 | 12210.0 | 11739.0 | 11873.0 | 164517.0 |
| 20260727 | 12161.0 | 12344.0 | 12116.0 | 12270.0 | 269337.0 |
| 20260724 | 12046.0 | 12230.0 | 11987.0 | 12136.0 | 168730.0 |
| 20260723 | 12017.0 | 12171.0 | 11967.0 | 12116.0 | 227701.0 |
| 20260722 | 12066.0 | 12210.0 | 11952.0 | 11967.0 | 150227.0 |
| 20260721 | 11893.0 | 12096.0 | 11744.0 | 12046.0 | 141051.0 |
| 20260720 | 12230.0 | 12275.0 | 11878.0 | 12022.0 | 298741.0 |
| 20260716 | 12210.0 | 12434.0 | 11992.0 | 12230.0 | 223788.0 |
| 20260715 | 12151.0 | 12344.0 | 12146.0 | 12210.0 | 149326.0 |
| 20260714 | 12314.0 | 12404.0 | 11987.0 | 12032.0 | 375696.0 |
| 20260713 | 12194.0 | 12580.0 | 12086.0 | 12086.0 | 438356.0 |
| 20260710 | 12086.0 | 12392.0 | 12011.0 | 12155.0 | 457999.0 |
| 20260709 | 12189.0 | 12214.0 | 11625.0 | 11922.0 | 255776.0 |
| 20260708 | 12269.0 | 12407.0 | 11868.0 | 12120.0 | 399410.0 |
| 20260707 | 12006.0 | 12264.0 | 11996.0 | 12249.0 | 506989.0 |
| 20260706 | 12021.0 | 12204.0 | 11912.0 | 12011.0 | 209662.0 |
| 20260703 | 11873.0 | 12100.0 | 11784.0 | 12021.0 | 335058.0 |
| 20260702 | 11388.0 | 12046.0 | 11264.0 | 11769.0 | 677048.0 |
| 20260701 | 11452.0 | 11536.0 | 11254.0 | 11398.0 | 167431.0 |
| 20260630 | 11348.0 | 11477.0 | 11324.0 | 11334.0 | 146736.0 |
| 20260629 | 10869.0 | 11373.0 | 10824.0 | 11348.0 | 166054.0 |
| 20260626 | 11076.0 | 11076.0 | 10596.0 | 10784.0 | 355841.0 |
| 20260625 | 11210.0 | 11329.0 | 11061.0 | 11076.0 | 236538.0 |
| 20260624 | 11279.0 | 11299.0 | 10389.0 | 11071.0 | 567467.0 |
| 20260623 | 11408.0 | 11670.0 | 11136.0 | 11215.0 | 564620.0 |
| 20260622 | 11724.0 | 11724.0 | 11373.0 | 11398.0 | 351923.0 |