history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0022T0
0022T0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 13770.0 | 13775.0 | 13645.0 | 13655.0 | 158032.0 |
| 20260827 | 13859.0 | 13869.0 | 13730.0 | 13784.0 | 96435.0 |
| 20260826 | 13979.0 | 14024.0 | 13884.0 | 13884.0 | 65142.0 |
| 20260825 | 14024.0 | 14487.0 | 13884.0 | 13989.0 | 221516.0 |
| 20260824 | 13779.0 | 13934.0 | 13769.0 | 13924.0 | 169158.0 |
| 20260821 | 13635.0 | 13710.0 | 13535.0 | 13710.0 | 93115.0 |
| 20260820 | 13650.0 | 13700.0 | 13525.0 | 13605.0 | 33929.0 |
| 20260819 | 13286.0 | 13336.0 | 13161.0 | 13196.0 | 62246.0 |
| 20260818 | 13615.0 | 13635.0 | 13470.0 | 13530.0 | 81081.0 |
| 20260814 | 13406.0 | 13436.0 | 13226.0 | 13331.0 | 114718.0 |
| 20260813 | 13580.0 | 13685.0 | 13460.0 | 13485.0 | 79274.0 |
| 20260812 | 13416.0 | 13595.0 | 13406.0 | 13515.0 | 48378.0 |
| 20260811 | 13550.0 | 13640.0 | 13426.0 | 13431.0 | 89073.0 |
| 20260810 | 13331.0 | 13450.0 | 13311.0 | 13450.0 | 52416.0 |
| 20260807 | 13206.0 | 13271.0 | 13102.0 | 13226.0 | 43078.0 |
| 20260806 | 13281.0 | 13316.0 | 13156.0 | 13246.0 | 78108.0 |
| 20260805 | 12718.0 | 13002.0 | 12688.0 | 12982.0 | 45471.0 |
| 20260804 | 12703.0 | 12718.0 | 12558.0 | 12698.0 | 40734.0 |
| 20260803 | 12748.0 | 12783.0 | 12618.0 | 12708.0 | 83757.0 |
| 20260731 | 12768.0 | 12852.0 | 12748.0 | 12748.0 | 125891.0 |
| 20260730 | 12803.0 | 12882.0 | 12613.0 | 12628.0 | 71067.0 |
| 20260729 | 12798.0 | 12822.0 | 12673.0 | 12758.0 | 97733.0 |
| 20260728 | 13061.0 | 13061.0 | 12872.0 | 12912.0 | 58301.0 |
| 20260727 | 13036.0 | 13160.0 | 13031.0 | 13125.0 | 27417.0 |
| 20260724 | 13036.0 | 13036.0 | 12842.0 | 12897.0 | 54740.0 |
| 20260723 | 13334.0 | 13334.0 | 13175.0 | 13200.0 | 32566.0 |
| 20260722 | 13215.0 | 13414.0 | 13185.0 | 13314.0 | 40103.0 |
| 20260721 | 12922.0 | 13101.0 | 12892.0 | 13101.0 | 30666.0 |
| 20260720 | 12952.0 | 13036.0 | 12917.0 | 12922.0 | 42090.0 |
| 20260716 | 13150.0 | 13190.0 | 13021.0 | 13041.0 | 29116.0 |
| 20260715 | 13175.0 | 13190.0 | 13041.0 | 13066.0 | 48307.0 |
| 20260714 | 13096.0 | 13389.0 | 12996.0 | 13116.0 | 185592.0 |
| 20260713 | 13369.0 | 13433.0 | 13304.0 | 13319.0 | 66535.0 |
| 20260710 | 13553.0 | 13583.0 | 13463.0 | 13478.0 | 53989.0 |
| 20260709 | 13399.0 | 13468.0 | 13289.0 | 13468.0 | 34774.0 |
| 20260708 | 13597.0 | 13632.0 | 13488.0 | 13498.0 | 53514.0 |
| 20260707 | 13871.0 | 13891.0 | 13682.0 | 13741.0 | 50790.0 |
| 20260706 | 13940.0 | 14010.0 | 13811.0 | 13856.0 | 60426.0 |
| 20260703 | 13866.0 | 14079.0 | 13866.0 | 13871.0 | 96691.0 |
| 20260702 | 13637.0 | 13811.0 | 13627.0 | 13811.0 | 80120.0 |
| 20260701 | 13538.0 | 13563.0 | 13404.0 | 13448.0 | 100945.0 |
| 20260630 | 13518.0 | 13548.0 | 13314.0 | 13548.0 | 78885.0 |
| 20260629 | 13533.0 | 13682.0 | 13533.0 | 13642.0 | 64227.0 |
| 20260626 | 13523.0 | 13592.0 | 12656.0 | 13468.0 | 71562.0 |
| 20260625 | 13463.0 | 13523.0 | 13334.0 | 13359.0 | 175741.0 |
| 20260624 | 13711.0 | 13740.0 | 13552.0 | 13711.0 | 100677.0 |
| 20260623 | 14028.0 | 14072.0 | 13760.0 | 13810.0 | 76970.0 |
| 20260622 | 13800.0 | 14072.0 | 13800.0 | 14028.0 | 117982.0 |
| 20260619 | 14042.0 | 14226.0 | 13780.0 | 13790.0 | 107335.0 |
| 20260618 | 14137.0 | 14300.0 | 14137.0 | 14231.0 | 60919.0 |
| 20260617 | 14206.0 | 14265.0 | 14171.0 | 14191.0 | 61625.0 |
| 20260616 | 14186.0 | 14260.0 | 14171.0 | 14206.0 | 98386.0 |
| 20260615 | 14062.0 | 14231.0 | 14013.0 | 14127.0 | 124942.0 |
| 20260612 | 13889.0 | 13953.0 | 13780.0 | 13810.0 | 98326.0 |
| 20260611 | 13424.0 | 14033.0 | 13369.0 | 13582.0 | 172174.0 |
| 20260610 | 14003.0 | 14067.0 | 13815.0 | 13943.0 | 267135.0 |
| 20260609 | 14364.0 | 14384.0 | 14250.0 | 14265.0 | 137722.0 |
| 20260608 | 14642.0 | 14686.0 | 14285.0 | 14369.0 | 159190.0 |
| 20260605 | 14884.0 | 14993.0 | 14845.0 | 14859.0 | 101285.0 |
| 20260604 | 14815.0 | 14879.0 | 14721.0 | 14850.0 | 87605.0 |