history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0000J0
0000J0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260910 | 28200.0 | 28650.0 | 27750.0 | 28575.0 | 64625.0 |
| 20260909 | 28240.0 | 28750.0 | 28060.0 | 28495.0 | 79814.0 |
| 20260908 | 28500.0 | 28920.0 | 27755.0 | 27825.0 | 71502.0 |
| 20260907 | 28295.0 | 28485.0 | 27805.0 | 28075.0 | 73913.0 |
| 20260904 | 28210.0 | 28325.0 | 27800.0 | 27985.0 | 43142.0 |
| 20260903 | 27595.0 | 28440.0 | 27000.0 | 27770.0 | 101933.0 |
| 20260902 | 28065.0 | 28065.0 | 27200.0 | 27225.0 | 40442.0 |
| 20260901 | 29345.0 | 29345.0 | 28125.0 | 28615.0 | 87264.0 |
| 20260831 | 29395.0 | 29515.0 | 28780.0 | 29255.0 | 58707.0 |
| 20260828 | 29530.0 | 29750.0 | 29200.0 | 29705.0 | 36250.0 |
| 20260827 | 28855.0 | 29740.0 | 28845.0 | 29535.0 | 123856.0 |
| 20260826 | 28455.0 | 28740.0 | 28000.0 | 28700.0 | 62166.0 |
| 20260825 | 27630.0 | 28550.0 | 27395.0 | 28455.0 | 826441.0 |
| 20260824 | 27775.0 | 28075.0 | 27440.0 | 27605.0 | 96068.0 |
| 20260821 | 28805.0 | 28805.0 | 27455.0 | 27605.0 | 120621.0 |
| 20260820 | 29275.0 | 29720.0 | 29125.0 | 29375.0 | 278256.0 |
| 20260819 | 29670.0 | 30000.0 | 28490.0 | 28960.0 | 171527.0 |
| 20260818 | 29870.0 | 30300.0 | 29030.0 | 29400.0 | 154334.0 |
| 20260814 | 30215.0 | 30620.0 | 29570.0 | 30050.0 | 78727.0 |
| 20260813 | 29300.0 | 30070.0 | 29300.0 | 29710.0 | 98675.0 |
| 20260812 | 28530.0 | 29340.0 | 28065.0 | 28970.0 | 134829.0 |
| 20260811 | 29135.0 | 29155.0 | 28245.0 | 28440.0 | 103413.0 |
| 20260810 | 27650.0 | 29290.0 | 27650.0 | 29260.0 | 88685.0 |
| 20260807 | 27410.0 | 28325.0 | 26985.0 | 27640.0 | 77147.0 |
| 20260806 | 26780.0 | 27640.0 | 26440.0 | 27055.0 | 61566.0 |
| 20260805 | 26190.0 | 27215.0 | 25900.0 | 27165.0 | 101064.0 |
| 20260804 | 24340.0 | 25840.0 | 24340.0 | 25730.0 | 93914.0 |
| 20260803 | 24085.0 | 24600.0 | 23585.0 | 24170.0 | 61842.0 |
| 20260731 | 24080.0 | 24520.0 | 23200.0 | 24485.0 | 197596.0 |
| 20260730 | 21485.0 | 23900.0 | 21485.0 | 22735.0 | 177943.0 |
| 20260729 | 23525.0 | 23750.0 | 21120.0 | 21980.0 | 179403.0 |
| 20260728 | 24500.0 | 24625.0 | 23425.0 | 23785.0 | 78041.0 |
| 20260727 | 26810.0 | 26810.0 | 24660.0 | 25430.0 | 154402.0 |
| 20260724 | 27220.0 | 27780.0 | 26390.0 | 26615.0 | 190284.0 |
| 20260723 | 25020.0 | 27090.0 | 25005.0 | 26885.0 | 123003.0 |
| 20260722 | 24970.0 | 25820.0 | 24970.0 | 25000.0 | 154231.0 |
| 20260721 | 24245.0 | 24770.0 | 23600.0 | 24500.0 | 110616.0 |
| 20260720 | 25710.0 | 25840.0 | 24275.0 | 24415.0 | 248506.0 |
| 20260716 | 26125.0 | 26345.0 | 25087.0 | 25765.0 | 115190.0 |
| 20260715 | 25235.0 | 26045.0 | 25235.0 | 25935.0 | 157950.0 |
| 20260714 | 25475.0 | 25665.0 | 23865.0 | 24445.0 | 196198.0 |
| 20260713 | 26865.0 | 27760.0 | 25490.0 | 25665.0 | 289584.0 |
| 20260710 | 25610.0 | 27080.0 | 25610.0 | 26670.0 | 227109.0 |
| 20260709 | 26125.0 | 26700.0 | 24800.0 | 25400.0 | 425232.0 |
| 20260708 | 27950.0 | 28020.0 | 25575.0 | 25945.0 | 408081.0 |
| 20260707 | 28655.0 | 28725.0 | 27205.0 | 28055.0 | 624105.0 |
| 20260706 | 31200.0 | 32700.0 | 29915.0 | 31065.0 | 486112.0 |
| 20260703 | 29925.0 | 30390.0 | 28610.0 | 30345.0 | 118926.0 |
| 20260702 | 31120.0 | 31140.0 | 29390.0 | 29925.0 | 563606.0 |
| 20260701 | 29340.0 | 30650.0 | 29075.0 | 30215.0 | 279291.0 |
| 20260630 | 29710.0 | 30015.0 | 28440.0 | 28780.0 | 59733.0 |
| 20260629 | 28075.0 | 29810.0 | 27995.0 | 29670.0 | 133995.0 |
| 20260626 | 29800.0 | 29800.0 | 27280.0 | 28000.0 | 281341.0 |
| 20260625 | 31215.0 | 31795.0 | 29930.0 | 30130.0 | 136065.0 |
| 20260624 | 30395.0 | 30975.0 | 29650.0 | 30440.0 | 173678.0 |
| 20260623 | 32905.0 | 33580.0 | 30425.0 | 30500.0 | 150273.0 |
| 20260622 | 34195.0 | 34250.0 | 32975.0 | 33060.0 | 236915.0 |
| 20260619 | 34875.0 | 34900.0 | 33040.0 | 34185.0 | 237184.0 |
| 20260618 | 37120.0 | 37140.0 | 34925.0 | 35070.0 | 219656.0 |
| 20260617 | 37200.0 | 38505.0 | 36580.0 | 37180.0 | 530243.0 |