KTB (KTBIDX)

KTB
🏛️ 대한민국 →
16,086.97
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 15,738.27 15,747.79 15,722.75 15,746.69 0.0M
2024-12-27 15,719.06 15,737.07 15,699.39 15,736.46 0.0M
2024-12-26 15,728.37 15,733.96 15,711.10 15,714.86 0.0M
2024-12-24 15,746.87 15,746.87 15,714.70 15,727.31 0.0M
2024-12-23 15,743.89 15,759.57 15,739.36 15,742.78 0.0M
2024-12-20 15,753.51 15,755.79 15,726.52 15,743.37 0.0M
2024-12-19 15,781.09 15,781.09 15,735.09 15,750.53 0.0M
2024-12-18 15,745.40 15,790.91 15,735.95 15,780.99 0.0M
2024-12-17 15,778.85 15,779.75 15,741.71 15,744.86 0.0M
2024-12-16 15,785.75 15,785.75 15,769.73 15,776.19 0.0M
2024-12-13 15,777.65 15,790.00 15,769.44 15,783.49 0.0M
2024-12-12 15,780.12 15,784.44 15,767.46 15,773.10 0.0M
2024-12-11 15,792.42 15,793.55 15,777.80 15,779.49 0.0M
2024-12-10 15,794.39 15,794.39 15,781.41 15,791.30 0.0M
2024-12-09 15,770.36 15,792.75 15,753.49 15,792.75 0.0M
2024-12-06 15,778.29 15,782.59 15,759.52 15,767.57 0.0M
2024-12-05 15,764.62 15,777.53 15,755.99 15,770.39 0.0M
2024-12-04 15,782.24 15,787.88 15,755.37 15,762.86 0.0M
2024-12-03 15,787.68 15,800.96 15,775.76 15,780.08 0.0M
2024-12-02 15,763.52 15,791.61 15,763.52 15,784.39 0.0M
2024-11-29 15,750.47 15,767.95 15,750.47 15,760.13 0.0M
2024-11-28 15,703.84 15,749.92 15,703.84 15,748.14 0.0M
2024-11-27 15,690.24 15,703.19 15,690.24 15,703.17 0.0M
2024-11-26 15,686.47 15,700.27 15,685.90 15,687.50 0.0M
2024-11-25 15,664.32 15,685.60 15,664.32 15,683.62 0.0M
2024-11-22 15,659.19 15,669.39 15,651.70 15,660.42 0.0M
2024-11-21 15,637.60 15,659.65 15,637.09 15,654.88 0.0M
2024-11-20 15,630.51 15,641.19 15,629.37 15,636.36 0.0M
2024-11-19 15,616.81 15,630.81 15,616.81 15,628.63 0.0M
2024-11-18 15,606.40 15,617.20 15,606.40 15,617.20 0.0M
2024-11-15 15,608.94 15,608.94 15,601.55 15,603.48 0.0M
2024-11-14 15,600.19 15,607.52 15,591.87 15,604.63 0.0M
2024-11-13 15,617.82 15,617.82 15,595.00 15,600.06 0.0M
2024-11-12 15,615.53 15,625.88 15,614.73 15,615.53 0.0M
2024-11-11 15,619.38 15,619.38 15,608.79 15,615.43 0.0M
2024-11-08 15,601.23 15,621.98 15,601.23 15,619.56 0.0M
2024-11-07 15,581.68 15,600.16 15,580.87 15,599.91 0.0M
2024-11-06 15,599.92 15,606.47 15,564.54 15,579.77 0.0M
2024-11-05 15,591.08 15,598.78 15,591.08 15,597.63 0.0M
2024-11-04 15,586.47 15,589.49 15,581.57 15,588.14 0.0M
2024-11-01 15,589.58 15,595.21 15,581.47 15,585.21 0.0M
2024-10-31 15,582.05 15,585.28 15,565.21 15,585.28 0.0M
2024-10-30 15,580.39 15,588.11 15,577.94 15,580.78 0.0M
2024-10-29 15,577.57 15,587.98 15,572.93 15,577.45 0.0M
2024-10-28 15,600.90 15,600.90 15,575.78 15,578.10 0.0M
2024-10-25 15,596.81 15,607.41 15,594.60 15,597.97 0.0M
2024-10-24 15,574.36 15,599.53 15,574.36 15,593.07 0.0M
2024-10-23 15,570.25 15,570.77 15,555.11 15,570.38 0.0M
2024-10-22 15,585.49 15,585.49 15,558.50 15,565.34 0.0M
2024-10-21 15,578.77 15,589.75 15,578.77 15,584.24 0.0M
2024-10-18 15,587.30 15,587.30 15,575.28 15,577.52 0.0M
2024-10-17 15,595.19 15,596.11 15,583.02 15,583.02 0.0M
2024-10-16 15,578.50 15,594.92 15,578.50 15,592.91 0.0M
2024-10-15 15,563.39 15,578.68 15,563.39 15,577.25 0.0M
2024-10-14 15,555.96 15,565.01 15,552.69 15,558.97 0.0M
2024-10-11 15,549.20 15,571.42 15,549.20 15,554.69 0.0M
2024-10-10 15,553.40 15,559.99 15,538.06 15,538.06 0.0M
2024-10-08 15,543.20 15,555.12 15,531.36 15,551.09 0.0M
2024-10-07 15,598.45 15,598.45 15,531.96 15,540.01 0.0M
2024-10-04 15,618.52 15,618.52 15,594.50 15,596.69 0.0M
2024-10-02 15,600.97 15,620.65 15,600.97 15,614.92 0.0M
2024-09-30 15,593.88 15,605.21 15,593.88 15,598.43 0.0M
2024-09-27 15,596.00 15,596.00 15,584.60 15,590.78 0.0M
2024-09-26 15,592.36 15,596.70 15,584.59 15,592.36 0.0M
2024-09-25 15,572.73 15,597.40 15,572.73 15,590.49 0.0M
2024-09-24 15,573.07 15,583.61 15,571.50 15,571.50 0.0M
2024-09-23 15,582.12 15,582.12 15,566.45 15,571.85 0.0M
2024-09-20 15,584.10 15,586.43 15,578.78 15,581.45 0.0M
2024-09-19 15,587.82 15,587.82 15,564.00 15,580.85 0.0M
2024-09-13 15,562.41 15,588.17 15,562.41 15,586.21 0.0M
2024-09-12 15,575.24 15,575.24 15,551.84 15,558.84 0.0M
2024-09-11 15,554.51 15,575.31 15,554.51 15,574.23 0.0M
2024-09-10 15,548.96 15,558.80 15,548.96 15,552.20 0.0M
2024-09-09 15,557.39 15,557.39 15,543.06 15,547.16 0.0M
2024-09-06 15,542.55 15,556.15 15,542.55 15,556.15 0.0M
2024-09-05 15,531.13 15,552.07 15,531.13 15,538.80 0.0M
2024-09-04 15,507.04 15,529.75 15,507.04 15,529.75 0.0M
2024-09-03 15,503.35 15,507.62 15,497.92 15,505.76 0.0M
2024-09-02 15,517.00 15,517.00 15,502.64 15,502.94 0.0M
2024-08-30 15,522.49 15,524.97 15,514.23 15,514.23 0.0M
2024-08-29 15,530.08 15,530.91 15,513.49 15,517.21 0.0M
2024-08-28 15,521.54 15,529.40 15,516.26 15,529.27 0.0M
2024-08-27 15,542.72 15,542.72 15,509.60 15,520.80 0.0M
2024-08-26 15,530.08 15,544.63 15,530.08 15,540.48 0.0M
2024-08-23 15,535.09 15,535.09 15,522.60 15,527.32 0.0M
2024-08-22 15,518.92 15,540.79 15,518.92 15,531.37 0.0M
2024-08-21 15,516.22 15,534.82 15,516.15 15,517.67 0.0M
2024-08-20 15,523.33 15,523.33 15,513.96 15,513.96 0.0M
2024-08-19 15,524.70 15,524.70 15,511.90 15,523.17 0.0M
2024-08-16 15,536.61 15,536.61 15,502.07 15,522.89 0.0M
2024-08-14 15,522.22 15,549.93 15,522.22 15,533.37 0.0M
2024-08-13 15,506.99 15,527.24 15,506.99 15,520.19 0.0M
2024-08-12 15,508.42 15,509.10 15,501.70 15,505.29 0.0M
2024-08-09 15,515.10 15,515.10 15,500.98 15,507.75 0.0M
2024-08-08 15,505.23 15,518.77 15,505.23 15,510.49 0.0M
2024-08-07 15,501.30 15,509.11 15,487.22 15,504.44 0.0M
2024-08-06 15,552.98 15,552.98 15,499.99 15,500.05 0.0M
2024-08-05 15,500.14 15,561.43 15,500.14 15,552.82 0.0M
2024-08-02 15,481.75 15,510.59 15,481.75 15,493.77 0.0M
2024-08-01 15,464.60 15,491.82 15,464.60 15,476.30 0.0M
2024-07-31 15,466.67 15,469.86 15,457.61 15,465.63 0.0M
2024-07-30 15,476.03 15,479.25 15,464.79 15,466.94 0.0M
2024-07-29 15,453.78 15,477.24 15,453.78 15,473.43 0.0M
2024-07-26 15,449.86 15,454.17 15,441.37 15,453.08 0.0M
2024-07-25 15,435.37 15,448.77 15,435.37 15,445.52 0.0M
2024-07-24 15,418.59 15,436.73 15,417.06 15,434.55 0.0M
2024-07-23 15,426.91 15,426.91 15,416.26 15,417.75 0.0M
2024-07-22 15,422.39 15,427.63 15,407.02 15,426.08 0.0M
2024-07-19 15,427.51 15,427.51 15,417.42 15,420.01 0.0M
2024-07-18 15,425.79 15,428.36 15,417.86 15,423.64 0.0M
2024-07-17 15,431.99 15,438.44 15,421.46 15,424.50 0.0M
2024-07-16 15,415.68 15,436.31 15,415.68 15,430.72 0.0M
2024-07-15 15,407.99 15,412.87 15,401.23 15,412.24 0.0M
2024-07-12 15,378.67 15,410.36 15,378.67 15,405.98 0.0M
2024-07-11 15,392.81 15,392.81 15,368.02 15,373.61 0.0M
2024-07-10 15,389.35 15,399.47 15,382.82 15,391.50 0.0M
2024-07-09 15,388.04 15,397.94 15,388.04 15,388.04 0.0M
2024-07-08 15,387.30 15,401.31 15,386.22 15,387.33 0.0M
2024-07-05 15,381.05 15,385.15 15,372.42 15,384.30 0.0M
2024-07-04 15,362.62 15,378.82 15,362.62 15,376.66 0.0M
2024-07-03 15,360.23 15,363.70 15,349.72 15,361.30 0.0M
2024-07-02 15,337.78 15,361.47 15,334.81 15,357.22 0.0M
2024-07-01 15,350.55 15,350.55 15,325.42 15,335.97 0.0M
2024-06-28 15,333.56 15,348.72 15,332.89 15,348.13 0.0M
2024-06-27 15,332.33 15,332.33 15,314.98 15,327.97 0.0M
2024-06-26 15,336.44 15,341.89 15,321.00 15,330.40 0.0M
2024-06-25 15,336.78 15,345.46 15,333.38 15,334.48 0.0M
2024-06-24 15,345.24 15,345.86 15,329.52 15,333.87 0.0M
2024-06-21 15,330.84 15,344.45 15,327.84 15,343.92 0.0M
2024-06-20 15,344.45 15,344.45 15,324.18 15,326.84 0.0M
2024-06-19 15,322.34 15,345.18 15,322.34 15,343.59 0.0M
2024-06-18 15,320.40 15,324.68 15,313.42 15,320.40 0.0M
2024-06-17 15,304.53 15,320.49 15,298.30 15,319.67 0.0M
2024-06-14 15,288.13 15,304.24 15,288.13 15,301.74 0.0M
2024-06-13 15,277.41 15,300.65 15,277.41 15,285.13 0.0M
2024-06-12 15,258.42 15,278.04 15,258.42 15,277.04 0.0M
2024-06-11 15,250.20 15,260.41 15,250.20 15,258.42 0.0M
2024-06-10 15,271.57 15,271.57 15,237.19 15,247.83 0.0M
2024-06-07 15,254.81 15,276.92 15,254.81 15,267.68 0.0M
2024-06-05 15,233.01 15,251.89 15,233.01 15,250.62 0.0M
2024-06-04 15,212.67 15,238.43 15,212.67 15,228.12 0.0M
2024-06-03 15,201.03 15,215.96 15,201.03 15,210.16 0.0M
2024-05-31 15,204.22 15,212.49 15,197.81 15,198.51 0.0M
2024-05-30 15,208.22 15,208.22 15,191.06 15,199.74 0.0M
2024-05-29 15,222.82 15,222.82 15,204.24 15,206.41 0.0M
2024-05-28 15,213.97 15,222.68 15,213.97 15,222.28 0.0M
2024-05-27 15,210.47 15,213.92 15,208.76 15,211.96 0.0M
2024-05-24 15,216.29 15,216.29 15,201.69 15,207.58 0.0M
2024-05-23 15,203.33 15,219.20 15,202.00 15,210.59 0.0M
2024-05-22 15,203.02 15,212.74 15,201.92 15,201.92 0.0M
2024-05-21 15,203.69 15,203.69 15,196.38 15,202.59 0.0M
2024-05-20 15,214.84 15,214.84 15,199.16 15,202.28 0.0M
2024-05-17 15,212.95 15,216.03 15,206.78 15,212.45 0.0M
2024-05-16 15,176.26 15,213.43 15,176.26 15,208.63 0.0M
2024-05-14 15,174.34 15,177.46 15,169.31 15,173.73 0.0M
2024-05-13 15,179.28 15,179.28 15,165.26 15,172.48 0.0M
2024-05-10 15,169.56 15,179.81 15,169.56 15,178.36 0.0M
2024-05-09 15,172.10 15,172.10 15,163.99 15,165.28 0.0M
2024-05-08 15,166.96 15,171.38 15,164.88 15,169.07 0.0M
2024-05-07 15,138.21 15,166.03 15,138.21 15,166.03 0.0M
2024-05-03 15,134.16 15,147.74 15,134.16 15,137.26 0.0M
2024-05-02 15,121.02 15,134.84 15,121.02 15,128.37 0.0M
2024-04-30 15,111.35 15,126.52 15,111.35 15,117.45 0.0M
2024-04-29 15,118.29 15,118.29 15,097.35 15,108.81 0.0M
2024-04-26 15,104.35 15,124.95 15,081.71 15,115.83 0.0M
2024-04-25 15,114.35 15,114.35 15,090.96 15,099.97 0.0M
2024-04-24 15,120.92 15,128.83 15,111.28 15,112.28 0.0M
2024-04-23 15,109.83 15,122.63 15,109.83 15,118.85 0.0M
2024-04-22 15,122.82 15,122.82 15,095.60 15,108.38 0.0M
2024-04-19 15,141.65 15,142.83 15,120.38 15,122.38 0.0M
2024-04-18 15,123.88 15,145.07 15,123.88 15,138.91 0.0M
2024-04-17 15,120.31 15,126.02 15,100.72 15,121.31 0.0M
2024-04-16 15,132.90 15,132.90 15,116.30 15,117.37 0.0M
2024-04-15 15,148.58 15,148.58 15,129.62 15,130.47 0.0M
2024-04-12 15,121.31 15,149.39 15,121.31 15,146.16 0.0M
2024-04-11 15,149.97 15,149.97 15,094.15 15,117.41 0.0M
2024-04-09 15,153.92 15,156.09 15,144.87 15,148.57 0.0M
2024-04-08 15,172.22 15,172.22 15,147.53 15,150.49 0.0M
2024-04-05 15,167.65 15,177.35 15,167.65 15,170.85 0.0M
2024-04-04 15,167.36 15,177.12 15,162.39 15,163.52 0.0M
2024-04-03 15,168.03 15,168.03 15,154.88 15,167.01 0.0M
2024-04-02 15,183.00 15,183.00 15,151.49 15,166.52 0.0M
2024-04-01 15,168.50 15,181.88 15,163.57 15,181.64 0.0M
2024-03-29 15,176.93 15,176.93 15,162.66 15,167.13 0.0M
2024-03-28 15,176.33 15,176.33 15,166.16 15,173.99 0.0M
2024-03-27 15,165.82 15,175.50 15,165.82 15,175.50 0.0M
2024-03-26 15,170.39 15,173.73 15,162.35 15,163.28 0.0M
2024-03-25 15,170.20 15,182.26 15,165.85 15,168.52 0.0M
2024-03-22 15,160.02 15,175.08 15,153.79 15,167.67 0.0M
2024-03-21 15,130.97 15,156.75 15,130.97 15,155.93 0.0M
2024-03-20 15,117.53 15,130.64 15,117.53 15,129.58 0.0M
2024-03-19 15,134.83 15,134.83 15,112.25 15,118.34 0.0M
2024-03-18 15,146.89 15,146.89 15,129.16 15,131.89 0.0M
2024-03-15 15,161.39 15,161.39 15,135.18 15,143.95 0.0M
2024-03-14 15,167.89 15,167.89 15,153.20 15,155.43 0.0M
2024-03-13 15,161.51 15,167.41 15,146.54 15,165.50 0.0M
2024-03-12 15,160.49 15,162.97 15,152.34 15,159.19 0.0M
2024-03-11 15,165.60 15,165.90 15,157.39 15,159.14 0.0M
2024-03-08 15,139.91 15,163.34 15,139.91 15,162.27 0.0M
2024-03-07 15,137.13 15,145.02 15,130.16 15,135.17 0.0M
2024-03-06 15,122.33 15,138.49 15,122.33 15,136.28 0.0M
2024-03-05 15,118.34 15,125.48 15,114.89 15,121.90 0.0M
2024-03-04 15,106.49 15,134.11 15,106.49 15,116.52 0.0M
2024-02-29 15,112.10 15,120.08 15,100.08 15,104.12 0.0M
2024-02-28 15,109.12 15,112.74 15,103.12 15,106.62 0.0M
2024-02-27 15,117.75 15,117.75 15,105.23 15,107.18 0.0M
2024-02-26 15,095.56 15,117.48 15,095.56 15,114.79 0.0M
2024-02-23 15,110.90 15,115.82 15,092.76 15,092.76 0.0M
2024-02-22 15,085.08 15,114.10 15,070.38 15,107.17 0.0M
2024-02-21 15,078.01 15,088.75 15,078.01 15,083.67 0.0M
2024-02-20 15,082.70 15,089.30 15,075.56 15,077.09 0.0M
2024-02-19 15,078.19 15,083.75 15,071.34 15,080.75 0.0M
2024-02-16 15,076.24 15,081.79 15,065.92 15,076.18 0.0M
2024-02-15 15,068.95 15,086.02 15,068.95 15,072.56 0.0M
2024-02-14 15,095.48 15,095.48 15,044.26 15,065.07 0.0M
2024-02-13 15,111.41 15,111.41 15,085.69 15,095.69 0.0M
2024-02-08 15,117.81 15,120.20 15,109.73 15,112.19 0.0M
2024-02-07 15,107.90 15,117.75 15,106.85 15,109.39 0.0M
2024-02-06 15,101.99 15,112.66 15,090.70 15,106.09 0.0M
2024-02-05 15,130.48 15,130.48 15,090.51 15,100.62 0.0M
2024-02-02 15,116.57 15,134.13 15,116.57 15,128.52 0.0M
2024-02-01 15,113.97 15,134.60 15,111.02 15,111.46 0.0M
2024-01-31 15,107.44 15,118.79 15,097.47 15,113.18 0.0M
2024-01-30 15,088.88 15,108.95 15,088.88 15,106.08 0.0M
2024-01-29 15,107.65 15,107.65 15,081.67 15,086.96 0.0M
2024-01-26 15,089.82 15,112.40 15,089.82 15,106.30 0.0M
2024-01-25 15,089.86 15,089.86 15,070.76 15,083.65 0.0M
2024-01-24 15,089.56 15,089.56 15,074.15 15,087.49 0.0M
2024-01-23 15,092.35 15,096.51 15,085.54 15,089.22 0.0M
2024-01-22 15,078.50 15,095.53 15,078.50 15,090.39 0.0M
2024-01-19 15,092.85 15,092.85 15,069.73 15,076.68 0.0M
2024-01-18 15,090.42 15,090.42 15,066.22 15,088.34 0.0M
2024-01-17 15,106.40 15,106.40 15,081.94 15,089.07 0.0M
2024-01-16 15,119.87 15,124.16 15,095.89 15,104.60 0.0M
2024-01-15 15,115.99 15,124.39 15,115.99 15,117.02 0.0M
2024-01-12 15,103.26 15,123.67 15,103.26 15,112.11 0.0M
2024-01-11 15,081.42 15,107.60 15,081.42 15,099.76 0.0M
2024-01-10 15,087.94 15,098.12 15,075.93 15,080.42 0.0M
2024-01-09 15,070.28 15,088.13 15,070.28 15,088.13 0.0M
2024-01-08 15,071.02 15,071.02 15,050.87 15,067.28 0.0M
2024-01-05 15,089.67 15,089.67 15,062.66 15,066.74 0.0M
2024-01-04 15,063.81 15,087.54 15,063.81 15,084.00 0.0M
2024-01-03 15,080.05 15,086.06 15,054.89 15,063.17 0.0M
2024-01-02 15,122.98 15,122.98 15,078.13 15,078.71 0.0M