history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0142D0
0142D0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260917 | 10355.0 | 10505.0 | 10320.0 | 10500.0 | 232706.0 |
| 20260916 | 9765.0 | 9895.0 | 9725.0 | 9895.0 | 146842.0 |
| 20260915 | 9880.0 | 9995.0 | 9845.0 | 9950.0 | 95751.0 |
| 20260914 | 10025.0 | 10095.0 | 9940.0 | 10020.0 | 166159.0 |
| 20260911 | 10405.0 | 10635.0 | 10395.0 | 10575.0 | 178120.0 |
| 20260910 | 10810.0 | 10845.0 | 10635.0 | 10790.0 | 208789.0 |
| 20260909 | 11125.0 | 11275.0 | 11120.0 | 11190.0 | 257041.0 |
| 20260908 | 10595.0 | 10810.0 | 10570.0 | 10585.0 | 213979.0 |
| 20260907 | 10560.0 | 10590.0 | 10460.0 | 10540.0 | 112616.0 |
| 20260904 | 10040.0 | 10187.0 | 10020.0 | 10135.0 | 107621.0 |
| 20260903 | 9670.0 | 9790.0 | 9605.0 | 9680.0 | 114239.0 |
| 20260902 | 9660.0 | 9660.0 | 9445.0 | 9445.0 | 102029.0 |
| 20260901 | 9900.0 | 10000.0 | 9860.0 | 9975.0 | 100570.0 |
| 20260831 | 9850.0 | 9880.0 | 9715.0 | 9855.0 | 163960.0 |
| 20260828 | 10300.0 | 10330.0 | 10160.0 | 10190.0 | 169131.0 |
| 20260827 | 10710.0 | 10810.0 | 10555.0 | 10675.0 | 165430.0 |
| 20260826 | 10355.0 | 10485.0 | 10270.0 | 10395.0 | 199080.0 |
| 20260825 | 9955.0 | 10275.0 | 9920.0 | 10265.0 | 240070.0 |
| 20260824 | 10395.0 | 10480.0 | 10010.0 | 10100.0 | 308213.0 |
| 20260821 | 10500.0 | 10535.0 | 10415.0 | 10535.0 | 172535.0 |
| 20260820 | 10710.0 | 10790.0 | 10570.0 | 10740.0 | 218934.0 |
| 20260819 | 10895.0 | 11070.0 | 10650.0 | 10725.0 | 221270.0 |
| 20260818 | 11975.0 | 12050.0 | 11605.0 | 11675.0 | 267277.0 |
| 20260814 | 11870.0 | 12040.0 | 11810.0 | 11910.0 | 236703.0 |
| 20260813 | 11790.0 | 11865.0 | 11680.0 | 11845.0 | 328887.0 |
| 20260812 | 10890.0 | 10950.0 | 10765.0 | 10895.0 | 228600.0 |
| 20260811 | 10155.0 | 10245.0 | 10080.0 | 10190.0 | 156255.0 |
| 20260810 | 10250.0 | 10735.0 | 10250.0 | 10600.0 | 171172.0 |
| 20260807 | 10310.0 | 10310.0 | 10130.0 | 10235.0 | 65593.0 |
| 20260806 | 10440.0 | 10545.0 | 10300.0 | 10470.0 | 77693.0 |
| 20260805 | 11000.0 | 11125.0 | 10865.0 | 11070.0 | 206406.0 |
| 20260804 | 10480.0 | 10750.0 | 10325.0 | 10730.0 | 320249.0 |
| 20260803 | 10015.0 | 10015.0 | 9615.0 | 9685.0 | 75188.0 |
| 20260731 | 9995.0 | 10140.0 | 9700.0 | 9985.0 | 257328.0 |
| 20260730 | 8160.0 | 8390.0 | 8030.0 | 8120.0 | 211603.0 |
| 20260729 | 9030.0 | 9210.0 | 8600.0 | 8860.0 | 218915.0 |
| 20260728 | 9600.0 | 9620.0 | 9240.0 | 9260.0 | 155310.0 |
| 20260727 | 9915.0 | 10050.0 | 9835.0 | 10050.0 | 201255.0 |
| 20260724 | 10800.0 | 10800.0 | 10470.0 | 10575.0 | 188066.0 |
| 20260723 | 10970.0 | 11145.0 | 10880.0 | 10965.0 | 115898.0 |
| 20260722 | 10970.0 | 11050.0 | 10585.0 | 10600.0 | 170543.0 |
| 20260721 | 9975.0 | 10395.0 | 9975.0 | 10395.0 | 197295.0 |
| 20260720 | 9680.0 | 9825.0 | 9570.0 | 9645.0 | 104819.0 |
| 20260716 | 10430.0 | 10430.0 | 10250.0 | 10335.0 | 185791.0 |
| 20260715 | 10660.0 | 10760.0 | 10600.0 | 10730.0 | 142559.0 |
| 20260714 | 10765.0 | 11000.0 | 10580.0 | 10945.0 | 175398.0 |
| 20260713 | 11430.0 | 11505.0 | 11055.0 | 11055.0 | 160656.0 |
| 20260710 | 11540.0 | 11715.0 | 11480.0 | 11530.0 | 171858.0 |
| 20260709 | 11470.0 | 11635.0 | 11315.0 | 11635.0 | 169090.0 |
| 20260708 | 10800.0 | 11050.0 | 10660.0 | 10660.0 | 169115.0 |
| 20260707 | 11570.0 | 11655.0 | 11230.0 | 11425.0 | 223009.0 |
| 20260706 | 11800.0 | 11800.0 | 11410.0 | 11500.0 | 240543.0 |
| 20260703 | 11560.0 | 11610.0 | 11285.0 | 11505.0 | 407910.0 |
| 20260702 | 12175.0 | 12465.0 | 12175.0 | 12195.0 | 335879.0 |
| 20260701 | 13675.0 | 13705.0 | 13425.0 | 13495.0 | 171953.0 |
| 20260630 | 12990.0 | 13285.0 | 12925.0 | 13235.0 | 161148.0 |
| 20260629 | 13040.0 | 13040.0 | 12760.0 | 13040.0 | 134124.0 |
| 20260626 | 13505.0 | 13505.0 | 12905.0 | 13040.0 | 283805.0 |
| 20260625 | 14215.0 | 14475.0 | 13860.0 | 14000.0 | 269138.0 |
| 20260624 | 13995.0 | 14290.0 | 13970.0 | 14215.0 | 224287.0 |