history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0139P0
0139P0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260915 | 13705.0 | 13760.0 | 13620.0 | 13665.0 | 903.0 |
| 20260914 | 13690.0 | 13800.0 | 13535.0 | 13720.0 | 30337.0 |
| 20260911 | 13550.0 | 13820.0 | 13550.0 | 13730.0 | 7513.0 |
| 20260910 | 13525.0 | 13700.0 | 13445.0 | 13690.0 | 8700.0 |
| 20260909 | 13580.0 | 13580.0 | 13455.0 | 13565.0 | 15929.0 |
| 20260908 | 13910.0 | 13910.0 | 13570.0 | 13570.0 | 17194.0 |
| 20260907 | 13845.0 | 13845.0 | 13620.0 | 13690.0 | 42950.0 |
| 20260904 | 14000.0 | 14000.0 | 13665.0 | 13705.0 | 11273.0 |
| 20260903 | 13735.0 | 14000.0 | 13680.0 | 13860.0 | 27666.0 |
| 20260902 | 13700.0 | 13800.0 | 13610.0 | 13610.0 | 37639.0 |
| 20260901 | 13685.0 | 13900.0 | 13685.0 | 13825.0 | 23901.0 |
| 20260831 | 13795.0 | 13795.0 | 13530.0 | 13730.0 | 6346.0 |
| 20260828 | 13560.0 | 13770.0 | 13420.0 | 13745.0 | 29130.0 |
| 20260827 | 13794.0 | 13834.0 | 13460.0 | 13535.0 | 18490.0 |
| 20260826 | 13515.0 | 13719.0 | 13515.0 | 13664.0 | 15637.0 |
| 20260825 | 13321.0 | 13505.0 | 13151.0 | 13450.0 | 15608.0 |
| 20260824 | 13246.0 | 13291.0 | 13106.0 | 13271.0 | 13361.0 |
| 20260821 | 13216.0 | 13276.0 | 13071.0 | 13276.0 | 11379.0 |
| 20260820 | 13326.0 | 13385.0 | 13246.0 | 13291.0 | 27566.0 |
| 20260819 | 13340.0 | 13380.0 | 13052.0 | 13321.0 | 18781.0 |
| 20260818 | 13829.0 | 13849.0 | 13410.0 | 13545.0 | 18899.0 |
| 20260814 | 13515.0 | 13849.0 | 13475.0 | 13829.0 | 35493.0 |
| 20260813 | 13560.0 | 13699.0 | 13301.0 | 13430.0 | 20506.0 |
| 20260812 | 13609.0 | 13659.0 | 13410.0 | 13435.0 | 10818.0 |
| 20260811 | 13470.0 | 13709.0 | 13450.0 | 13525.0 | 24704.0 |
| 20260810 | 13530.0 | 13530.0 | 13266.0 | 13470.0 | 22600.0 |
| 20260807 | 13445.0 | 13525.0 | 13306.0 | 13440.0 | 18267.0 |
| 20260806 | 13326.0 | 13440.0 | 13226.0 | 13415.0 | 69270.0 |
| 20260805 | 13211.0 | 13350.0 | 13191.0 | 13236.0 | 25250.0 |
| 20260804 | 12927.0 | 13101.0 | 12852.0 | 13101.0 | 16221.0 |
| 20260803 | 13002.0 | 13171.0 | 12862.0 | 12997.0 | 21725.0 |
| 20260731 | 13116.0 | 13191.0 | 12778.0 | 13191.0 | 113931.0 |
| 20260730 | 12354.0 | 13091.0 | 12354.0 | 12723.0 | 44635.0 |
| 20260729 | 13064.0 | 13113.0 | 12205.0 | 12488.0 | 71450.0 |
| 20260728 | 13327.0 | 13341.0 | 12811.0 | 12910.0 | 136775.0 |
| 20260727 | 13475.0 | 13694.0 | 13431.0 | 13515.0 | 20740.0 |
| 20260724 | 13376.0 | 13590.0 | 13302.0 | 13436.0 | 27155.0 |
| 20260723 | 13341.0 | 13639.0 | 13297.0 | 13575.0 | 35631.0 |
| 20260722 | 13480.0 | 13614.0 | 13272.0 | 13317.0 | 25993.0 |
| 20260721 | 13088.0 | 13381.0 | 12920.0 | 13227.0 | 14975.0 |
| 20260720 | 13535.0 | 13535.0 | 13034.0 | 13173.0 | 51612.0 |
| 20260716 | 13619.0 | 13793.0 | 13396.0 | 13743.0 | 25622.0 |
| 20260715 | 13431.0 | 13724.0 | 13431.0 | 13555.0 | 27482.0 |
| 20260714 | 13565.0 | 13565.0 | 13138.0 | 13252.0 | 54254.0 |
| 20260713 | 13689.0 | 14031.0 | 13421.0 | 13540.0 | 59406.0 |
| 20260710 | 13237.0 | 13907.0 | 13237.0 | 13669.0 | 63251.0 |
| 20260709 | 13679.0 | 13699.0 | 12860.0 | 13203.0 | 76631.0 |
| 20260708 | 13798.0 | 14120.0 | 13361.0 | 13624.0 | 60375.0 |
| 20260707 | 13783.0 | 13872.0 | 13510.0 | 13798.0 | 36303.0 |
| 20260706 | 13599.0 | 13972.0 | 13565.0 | 13783.0 | 42183.0 |
| 20260703 | 13217.0 | 13604.0 | 13133.0 | 13570.0 | 46041.0 |
| 20260702 | 12910.0 | 13441.0 | 12701.0 | 13123.0 | 70772.0 |
| 20260701 | 12910.0 | 13069.0 | 12791.0 | 12974.0 | 39272.0 |
| 20260630 | 12984.0 | 12984.0 | 12781.0 | 12801.0 | 151568.0 |
| 20260629 | 12404.0 | 12974.0 | 12285.0 | 12935.0 | 180380.0 |
| 20260626 | 12665.0 | 12665.0 | 11998.0 | 12354.0 | 237332.0 |
| 20260625 | 12838.0 | 12991.0 | 12650.0 | 12665.0 | 190561.0 |
| 20260624 | 12848.0 | 12848.0 | 12443.0 | 12660.0 | 246888.0 |
| 20260623 | 13372.0 | 13466.0 | 12710.0 | 12719.0 | 215298.0 |
| 20260622 | 13614.0 | 13648.0 | 13298.0 | 13332.0 | 202370.0 |