history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0093A0
0093A0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260916 | 31440.0 | 32735.0 | 31300.0 | 32735.0 | 88068.0 |
| 20260915 | 31785.0 | 32640.0 | 31350.0 | 31970.0 | 188761.0 |
| 20260914 | 32320.0 | 32572.0 | 31795.0 | 31800.0 | 102074.0 |
| 20260911 | 33445.0 | 33830.0 | 33210.0 | 33450.0 | 222663.0 |
| 20260910 | 34465.0 | 35680.0 | 33695.0 | 35155.0 | 233789.0 |
| 20260909 | 33655.0 | 34750.0 | 33655.0 | 34550.0 | 117352.0 |
| 20260908 | 33870.0 | 35125.0 | 33520.0 | 33520.0 | 124480.0 |
| 20260907 | 33625.0 | 34350.0 | 33530.0 | 33850.0 | 185305.0 |
| 20260904 | 30640.0 | 32450.0 | 30640.0 | 32215.0 | 74076.0 |
| 20260903 | 31155.0 | 31200.0 | 29875.0 | 30400.0 | 36422.0 |
| 20260902 | 30070.0 | 31280.0 | 29930.0 | 30615.0 | 72053.0 |
| 20260901 | 31325.0 | 31715.0 | 30870.0 | 31260.0 | 56117.0 |
| 20260831 | 30440.0 | 31650.0 | 29720.0 | 31650.0 | 82349.0 |
| 20260828 | 31690.0 | 32300.0 | 31270.0 | 31490.0 | 37960.0 |
| 20260827 | 32215.0 | 32345.0 | 31340.0 | 32110.0 | 67553.0 |
| 20260826 | 31105.0 | 31660.0 | 30690.0 | 31340.0 | 62808.0 |
| 20260825 | 29460.0 | 31440.0 | 28530.0 | 31440.0 | 53074.0 |
| 20260824 | 30865.0 | 31285.0 | 30125.0 | 30135.0 | 76604.0 |
| 20260821 | 31210.0 | 31555.0 | 30725.0 | 31030.0 | 142647.0 |
| 20260820 | 31290.0 | 32055.0 | 30760.0 | 32000.0 | 109669.0 |
| 20260819 | 29650.0 | 31495.0 | 29585.0 | 30400.0 | 147816.0 |
| 20260818 | 32935.0 | 34020.0 | 31580.0 | 31735.0 | 128275.0 |
| 20260814 | 32835.0 | 32900.0 | 31035.0 | 32095.0 | 70404.0 |
| 20260813 | 31490.0 | 32125.0 | 31420.0 | 31680.0 | 105392.0 |
| 20260812 | 29755.0 | 31050.0 | 29500.0 | 30560.0 | 80870.0 |
| 20260811 | 28440.0 | 29865.0 | 28065.0 | 29730.0 | 121388.0 |
| 20260810 | 27165.0 | 29020.0 | 27095.0 | 28840.0 | 158490.0 |
| 20260807 | 28080.0 | 28800.0 | 26445.0 | 27025.0 | 143217.0 |
| 20260806 | 28805.0 | 29160.0 | 27420.0 | 27755.0 | 113615.0 |
| 20260805 | 30500.0 | 30655.0 | 29040.0 | 29715.0 | 99944.0 |
| 20260804 | 28395.0 | 28850.0 | 26885.0 | 28435.0 | 233834.0 |
| 20260803 | 28080.0 | 28465.0 | 27120.0 | 27715.0 | 250976.0 |
| 20260731 | 26780.0 | 29280.0 | 26425.0 | 29280.0 | 331526.0 |
| 20260730 | 23115.0 | 24805.0 | 22380.0 | 22560.0 | 606820.0 |
| 20260729 | 26105.0 | 26605.0 | 21665.0 | 23595.0 | 773125.0 |
| 20260728 | 27905.0 | 28095.0 | 25840.0 | 25905.0 | 371091.0 |
| 20260727 | 30120.0 | 30365.0 | 29015.0 | 30210.0 | 196918.0 |
| 20260724 | 32115.0 | 32115.0 | 29380.0 | 29495.0 | 210168.0 |
| 20260723 | 32415.0 | 32880.0 | 31280.0 | 32465.0 | 131354.0 |
| 20260722 | 34340.0 | 35100.0 | 31630.0 | 31665.0 | 168865.0 |
| 20260721 | 31515.0 | 32870.0 | 30925.0 | 32700.0 | 241225.0 |
| 20260720 | 32160.0 | 33770.0 | 31140.0 | 31515.0 | 266051.0 |
| 20260716 | 34820.0 | 35295.0 | 33350.0 | 33765.0 | 435073.0 |
| 20260715 | 35615.0 | 37525.0 | 34815.0 | 36860.0 | 344615.0 |
| 20260714 | 32315.0 | 33355.0 | 30350.0 | 32780.0 | 483705.0 |
| 20260713 | 35415.0 | 36805.0 | 32400.0 | 32485.0 | 544956.0 |
| 20260710 | 34745.0 | 36355.0 | 33680.0 | 35375.0 | 250466.0 |
| 20260709 | 33625.0 | 34580.0 | 32185.0 | 33380.0 | 361833.0 |
| 20260708 | 33500.0 | 35405.0 | 32350.0 | 32500.0 | 582840.0 |
| 20260707 | 36385.0 | 36880.0 | 33555.0 | 34630.0 | 443652.0 |
| 20260706 | 38140.0 | 38680.0 | 35755.0 | 37035.0 | 577545.0 |
| 20260703 | 35960.0 | 38470.0 | 34230.0 | 38260.0 | 544380.0 |
| 20260702 | 38940.0 | 39210.0 | 35940.0 | 36240.0 | 572028.0 |
| 20260701 | 42735.0 | 43755.0 | 41085.0 | 41895.0 | 397309.0 |
| 20260630 | 41625.0 | 43275.0 | 41125.0 | 42480.0 | 408332.0 |
| 20260629 | 41975.0 | 41975.0 | 40155.0 | 41250.0 | 466421.0 |
| 20260626 | 42930.0 | 43510.0 | 40445.0 | 41760.0 | 672998.0 |
| 20260625 | 43440.0 | 43750.0 | 42290.0 | 43540.0 | 344516.0 |
| 20260624 | 40855.0 | 41935.0 | 39135.0 | 41800.0 | 878164.0 |
| 20260623 | 45070.0 | 45085.0 | 40060.0 | 40065.0 | 713778.0 |