history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0098N0
0098N0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260917 | 13010.0 | 13155.0 | 12965.0 | 13050.0 | 19614.0 |
| 20260916 | 13010.0 | 13085.0 | 12950.0 | 12995.0 | 25901.0 |
| 20260915 | 13100.0 | 13210.0 | 13055.0 | 13085.0 | 48363.0 |
| 20260914 | 13050.0 | 13305.0 | 13020.0 | 13260.0 | 36816.0 |
| 20260911 | 12856.0 | 13170.0 | 12856.0 | 13160.0 | 22727.0 |
| 20260910 | 13001.0 | 13080.0 | 12886.0 | 13001.0 | 24778.0 |
| 20260909 | 13130.0 | 13170.0 | 12961.0 | 13041.0 | 27405.0 |
| 20260908 | 13329.0 | 13423.0 | 13160.0 | 13170.0 | 40781.0 |
| 20260907 | 13170.0 | 13254.0 | 13125.0 | 13215.0 | 66977.0 |
| 20260904 | 13304.0 | 13369.0 | 13085.0 | 13175.0 | 55569.0 |
| 20260903 | 13090.0 | 13404.0 | 13026.0 | 13304.0 | 68113.0 |
| 20260902 | 13011.0 | 13185.0 | 12996.0 | 12996.0 | 67522.0 |
| 20260901 | 12961.0 | 13165.0 | 12961.0 | 13140.0 | 36653.0 |
| 20260831 | 12961.0 | 13055.0 | 12817.0 | 12976.0 | 40778.0 |
| 20260828 | 12817.0 | 13031.0 | 12732.0 | 13001.0 | 34862.0 |
| 20260827 | 12971.0 | 13050.0 | 12752.0 | 12832.0 | 30841.0 |
| 20260826 | 12832.0 | 12891.0 | 12782.0 | 12852.0 | 28172.0 |
| 20260825 | 12578.0 | 12871.0 | 12553.0 | 12842.0 | 41853.0 |
| 20260824 | 12493.0 | 12653.0 | 12483.0 | 12623.0 | 20663.0 |
| 20260821 | 12483.0 | 12583.0 | 12364.0 | 12528.0 | 32297.0 |
| 20260820 | 12672.0 | 12702.0 | 12464.0 | 12488.0 | 81608.0 |
| 20260819 | 12767.0 | 12767.0 | 12459.0 | 12732.0 | 49412.0 |
| 20260818 | 12901.0 | 12956.0 | 12777.0 | 12881.0 | 53983.0 |
| 20260814 | 12628.0 | 12901.0 | 12628.0 | 12901.0 | 79352.0 |
| 20260813 | 12677.0 | 12881.0 | 12598.0 | 12682.0 | 57239.0 |
| 20260812 | 12810.0 | 12959.0 | 12637.0 | 12677.0 | 44425.0 |
| 20260811 | 12800.0 | 12959.0 | 12731.0 | 12810.0 | 29860.0 |
| 20260810 | 12845.0 | 12963.0 | 12622.0 | 12800.0 | 84343.0 |
| 20260807 | 12785.0 | 12973.0 | 12741.0 | 12973.0 | 53397.0 |
| 20260806 | 12538.0 | 12800.0 | 12538.0 | 12785.0 | 34242.0 |
| 20260805 | 12563.0 | 12761.0 | 12538.0 | 12573.0 | 25350.0 |
| 20260804 | 12291.0 | 12503.0 | 12291.0 | 12494.0 | 44662.0 |
| 20260803 | 12385.0 | 12533.0 | 12227.0 | 12330.0 | 30038.0 |
| 20260731 | 12607.0 | 12607.0 | 12152.0 | 12454.0 | 140516.0 |
| 20260730 | 12103.0 | 12686.0 | 12103.0 | 12325.0 | 54648.0 |
| 20260729 | 12355.0 | 12642.0 | 11801.0 | 12103.0 | 101964.0 |
| 20260728 | 12672.0 | 12672.0 | 12236.0 | 12355.0 | 64896.0 |
| 20260727 | 12860.0 | 12959.0 | 12761.0 | 12830.0 | 27047.0 |
| 20260724 | 12657.0 | 12860.0 | 12622.0 | 12726.0 | 40219.0 |
| 20260723 | 12513.0 | 12761.0 | 12513.0 | 12701.0 | 25981.0 |
| 20260722 | 12667.0 | 12756.0 | 12513.0 | 12513.0 | 28244.0 |
| 20260721 | 12414.0 | 12647.0 | 12296.0 | 12573.0 | 45900.0 |
| 20260720 | 12731.0 | 12731.0 | 12410.0 | 12484.0 | 126510.0 |
| 20260716 | 12711.0 | 12959.0 | 12563.0 | 12780.0 | 88523.0 |
| 20260715 | 12667.0 | 12894.0 | 12667.0 | 12711.0 | 44712.0 |
| 20260714 | 12785.0 | 12810.0 | 12538.0 | 12563.0 | 91565.0 |
| 20260713 | 12801.0 | 13120.0 | 12623.0 | 12717.0 | 167220.0 |
| 20260710 | 12510.0 | 12948.0 | 12505.0 | 12648.0 | 94437.0 |
| 20260709 | 12756.0 | 12756.0 | 12156.0 | 12328.0 | 132598.0 |
| 20260708 | 12796.0 | 12983.0 | 12422.0 | 12682.0 | 184279.0 |
| 20260707 | 12663.0 | 12805.0 | 12564.0 | 12796.0 | 116696.0 |
| 20260706 | 12594.0 | 12850.0 | 12535.0 | 12663.0 | 89647.0 |
| 20260703 | 12373.0 | 12653.0 | 12294.0 | 12599.0 | 124606.0 |
| 20260702 | 11994.0 | 12574.0 | 11841.0 | 12264.0 | 251530.0 |
| 20260701 | 12033.0 | 12127.0 | 11836.0 | 11994.0 | 40412.0 |
| 20260630 | 11979.0 | 12053.0 | 11846.0 | 11895.0 | 77177.0 |
| 20260629 | 11487.0 | 11984.0 | 11408.0 | 11905.0 | 57316.0 |
| 20260626 | 11595.0 | 11654.0 | 11172.0 | 11394.0 | 103909.0 |
| 20260625 | 11782.0 | 11969.0 | 11659.0 | 11679.0 | 159689.0 |
| 20260624 | 11831.0 | 11910.0 | 11517.0 | 11684.0 | 339999.0 |