history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0089D0
0089D0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260915 | 13785.0 | 13855.0 | 13630.0 | 13690.0 | 61236.0 |
| 20260914 | 13595.0 | 13935.0 | 13490.0 | 13905.0 | 201171.0 |
| 20260911 | 13337.0 | 13756.0 | 13303.0 | 13756.0 | 300984.0 |
| 20260910 | 13347.0 | 13482.0 | 13253.0 | 13402.0 | 120280.0 |
| 20260909 | 13502.0 | 13507.0 | 13308.0 | 13362.0 | 225546.0 |
| 20260908 | 13691.0 | 13820.0 | 13462.0 | 13502.0 | 176672.0 |
| 20260907 | 13477.0 | 13626.0 | 13447.0 | 13591.0 | 128943.0 |
| 20260904 | 13790.0 | 13790.0 | 13357.0 | 13452.0 | 264816.0 |
| 20260903 | 13397.0 | 13930.0 | 13382.0 | 13790.0 | 383978.0 |
| 20260902 | 13387.0 | 13646.0 | 13342.0 | 13342.0 | 208782.0 |
| 20260901 | 13317.0 | 13586.0 | 13293.0 | 13546.0 | 133925.0 |
| 20260831 | 13556.0 | 13571.0 | 13218.0 | 13407.0 | 217349.0 |
| 20260828 | 13248.0 | 13477.0 | 13098.0 | 13472.0 | 136084.0 |
| 20260827 | 13392.0 | 13522.0 | 13213.0 | 13273.0 | 206450.0 |
| 20260826 | 13088.0 | 13278.0 | 13069.0 | 13243.0 | 177609.0 |
| 20260825 | 12869.0 | 13118.0 | 12730.0 | 13069.0 | 235900.0 |
| 20260824 | 12864.0 | 12869.0 | 12690.0 | 12869.0 | 128522.0 |
| 20260821 | 12725.0 | 12954.0 | 12606.0 | 12934.0 | 194885.0 |
| 20260820 | 12929.0 | 12944.0 | 12715.0 | 12740.0 | 270146.0 |
| 20260819 | 12994.0 | 13069.0 | 12625.0 | 12979.0 | 252076.0 |
| 20260818 | 13273.0 | 13273.0 | 13088.0 | 13233.0 | 137794.0 |
| 20260814 | 13088.0 | 13308.0 | 13088.0 | 13273.0 | 120716.0 |
| 20260813 | 13143.0 | 13407.0 | 12994.0 | 13088.0 | 171064.0 |
| 20260812 | 13266.0 | 13375.0 | 13023.0 | 13053.0 | 239911.0 |
| 20260811 | 13206.0 | 13365.0 | 13087.0 | 13182.0 | 121352.0 |
| 20260810 | 13390.0 | 13395.0 | 13073.0 | 13221.0 | 185964.0 |
| 20260807 | 13236.0 | 13429.0 | 13122.0 | 13419.0 | 97955.0 |
| 20260806 | 13182.0 | 13310.0 | 13107.0 | 13246.0 | 122994.0 |
| 20260805 | 13097.0 | 13405.0 | 13097.0 | 13147.0 | 147773.0 |
| 20260804 | 12914.0 | 13043.0 | 12775.0 | 13018.0 | 157698.0 |
| 20260803 | 12964.0 | 13122.0 | 12706.0 | 12978.0 | 104145.0 |
| 20260731 | 13073.0 | 13157.0 | 12632.0 | 13102.0 | 383152.0 |
| 20260730 | 12542.0 | 13216.0 | 12418.0 | 12785.0 | 365661.0 |
| 20260729 | 12815.0 | 13107.0 | 12057.0 | 12414.0 | 416830.0 |
| 20260728 | 13172.0 | 13226.0 | 12582.0 | 12676.0 | 231098.0 |
| 20260727 | 13434.0 | 13479.0 | 13256.0 | 13400.0 | 159624.0 |
| 20260724 | 13291.0 | 13380.0 | 13008.0 | 13355.0 | 175610.0 |
| 20260723 | 13201.0 | 13519.0 | 13201.0 | 13405.0 | 133884.0 |
| 20260722 | 13405.0 | 13633.0 | 13236.0 | 13301.0 | 145913.0 |
| 20260721 | 13137.0 | 13325.0 | 12785.0 | 13261.0 | 217865.0 |
| 20260720 | 13727.0 | 13752.0 | 12973.0 | 13172.0 | 311837.0 |
| 20260716 | 13841.0 | 14153.0 | 13479.0 | 13841.0 | 357043.0 |
| 20260715 | 13657.0 | 14004.0 | 13638.0 | 13791.0 | 313401.0 |
| 20260714 | 13821.0 | 13870.0 | 13380.0 | 13454.0 | 355249.0 |
| 20260713 | 13805.0 | 14278.0 | 13612.0 | 13741.0 | 908569.0 |
| 20260710 | 13188.0 | 14022.0 | 13149.0 | 13676.0 | 647703.0 |
| 20260709 | 13366.0 | 13459.0 | 12720.0 | 12917.0 | 551406.0 |
| 20260708 | 13543.0 | 13815.0 | 13075.0 | 13307.0 | 423342.0 |
| 20260707 | 13528.0 | 13706.0 | 13262.0 | 13543.0 | 313171.0 |
| 20260706 | 13346.0 | 13810.0 | 13341.0 | 13533.0 | 409687.0 |
| 20260703 | 12986.0 | 13420.0 | 12453.0 | 13316.0 | 584936.0 |
| 20260702 | 12586.0 | 13213.0 | 12330.0 | 12823.0 | 513140.0 |
| 20260701 | 12586.0 | 12789.0 | 12335.0 | 12586.0 | 222796.0 |
| 20260630 | 12468.0 | 12695.0 | 12439.0 | 12512.0 | 150470.0 |
| 20260629 | 12049.0 | 12478.0 | 11866.0 | 12439.0 | 290130.0 |
| 20260626 | 12310.0 | 12360.0 | 11649.0 | 11990.0 | 450892.0 |
| 20260625 | 12577.0 | 12720.0 | 12419.0 | 12468.0 | 168273.0 |
| 20260624 | 12537.0 | 12537.0 | 12093.0 | 12320.0 | 798119.0 |
| 20260623 | 12828.0 | 13287.0 | 12419.0 | 12453.0 | 428165.0 |
| 20260622 | 13198.0 | 13203.0 | 12823.0 | 12882.0 | 278820.0 |