history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0036D0
0036D0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260819 | 13040.0 | 13040.0 | 13040.0 | 13040.0 | 0.0 |
| 20260818 | 13040.0 | 13040.0 | 13040.0 | 13040.0 | 0.0 |
| 20260814 | 12895.0 | 13115.0 | 12895.0 | 13040.0 | 400448.0 |
| 20260813 | 12995.0 | 13055.0 | 12910.0 | 13020.0 | 236945.0 |
| 20260812 | 13030.0 | 13150.0 | 12895.0 | 13080.0 | 55984.0 |
| 20260811 | 12995.0 | 13080.0 | 12970.0 | 13080.0 | 63069.0 |
| 20260810 | 12990.0 | 12990.0 | 12840.0 | 12940.0 | 76567.0 |
| 20260807 | 12985.0 | 13025.0 | 12930.0 | 12950.0 | 31434.0 |
| 20260806 | 12980.0 | 13020.0 | 12905.0 | 12985.0 | 66695.0 |
| 20260805 | 13070.0 | 13135.0 | 12865.0 | 13020.0 | 307302.0 |
| 20260804 | 13080.0 | 13090.0 | 12965.0 | 13065.0 | 39947.0 |
| 20260803 | 12845.0 | 13085.0 | 12845.0 | 13010.0 | 87577.0 |
| 20260731 | 12820.0 | 13120.0 | 12785.0 | 12975.0 | 57659.0 |
| 20260730 | 13300.0 | 13300.0 | 13100.0 | 13120.0 | 50081.0 |
| 20260729 | 13260.0 | 13415.0 | 13200.0 | 13300.0 | 95305.0 |
| 20260728 | 13335.0 | 13480.0 | 13200.0 | 13265.0 | 36435.0 |
| 20260727 | 13120.0 | 13290.0 | 13050.0 | 13265.0 | 29576.0 |
| 20260724 | 13135.0 | 13135.0 | 12985.0 | 13050.0 | 30052.0 |
| 20260723 | 13155.0 | 13200.0 | 13055.0 | 13065.0 | 28132.0 |
| 20260722 | 13100.0 | 13210.0 | 13100.0 | 13155.0 | 83467.0 |
| 20260721 | 13220.0 | 13225.0 | 13020.0 | 13100.0 | 55119.0 |
| 20260720 | 13150.0 | 13275.0 | 13120.0 | 13220.0 | 84960.0 |
| 20260716 | 13000.0 | 13000.0 | 12920.0 | 12920.0 | 78505.0 |
| 20260715 | 13325.0 | 13325.0 | 12940.0 | 12940.0 | 107992.0 |
| 20260714 | 13410.0 | 13410.0 | 13070.0 | 13165.0 | 78170.0 |
| 20260713 | 13265.0 | 13265.0 | 13145.0 | 13190.0 | 106417.0 |
| 20260710 | 13523.0 | 13523.0 | 13135.0 | 13165.0 | 109657.0 |
| 20260709 | 13250.0 | 13285.0 | 13185.0 | 13265.0 | 88306.0 |
| 20260708 | 13504.0 | 13504.0 | 13280.0 | 13309.0 | 92138.0 |
| 20260707 | 13454.0 | 13479.0 | 13339.0 | 13434.0 | 98268.0 |
| 20260706 | 13732.0 | 13732.0 | 13444.0 | 13553.0 | 156234.0 |
| 20260703 | 13628.0 | 13727.0 | 13434.0 | 13489.0 | 179711.0 |
| 20260702 | 13364.0 | 13454.0 | 13314.0 | 13419.0 | 87779.0 |
| 20260701 | 13354.0 | 13419.0 | 13295.0 | 13364.0 | 99541.0 |
| 20260630 | 13668.0 | 13668.0 | 13304.0 | 13419.0 | 103516.0 |
| 20260629 | 13265.0 | 13508.0 | 13265.0 | 13459.0 | 99305.0 |
| 20260626 | 13300.0 | 13479.0 | 13245.0 | 13260.0 | 126620.0 |
| 20260625 | 13653.0 | 13653.0 | 13235.0 | 13285.0 | 89183.0 |
| 20260624 | 13170.0 | 13300.0 | 13170.0 | 13265.0 | 85603.0 |
| 20260623 | 13359.0 | 13359.0 | 13125.0 | 13170.0 | 80625.0 |
| 20260622 | 12981.0 | 13195.0 | 12946.0 | 13165.0 | 61976.0 |
| 20260619 | 13115.0 | 13115.0 | 12971.0 | 12981.0 | 117072.0 |
| 20260618 | 13105.0 | 13145.0 | 13086.0 | 13140.0 | 77866.0 |
| 20260617 | 13285.0 | 13285.0 | 13165.0 | 13190.0 | 112532.0 |
| 20260616 | 13499.0 | 13499.0 | 13255.0 | 13285.0 | 79409.0 |
| 20260615 | 13459.0 | 13459.0 | 13210.0 | 13334.0 | 82753.0 |
| 20260612 | 13469.0 | 13469.0 | 13155.0 | 13225.0 | 71067.0 |
| 20260611 | 13110.0 | 13145.0 | 13021.0 | 13130.0 | 77512.0 |
| 20260610 | 13105.0 | 13214.0 | 13071.0 | 13150.0 | 87778.0 |
| 20260609 | 13194.0 | 13209.0 | 13031.0 | 13105.0 | 201434.0 |
| 20260608 | 13447.0 | 13447.0 | 13140.0 | 13194.0 | 116267.0 |
| 20260605 | 13467.0 | 13546.0 | 13308.0 | 13462.0 | 121032.0 |
| 20260604 | 13110.0 | 13353.0 | 13105.0 | 13298.0 | 44135.0 |
| 20260602 | 13031.0 | 13090.0 | 12942.0 | 13061.0 | 139862.0 |
| 20260601 | 13284.0 | 13284.0 | 13081.0 | 13095.0 | 110037.0 |
| 20260529 | 13353.0 | 13353.0 | 13061.0 | 13189.0 | 55078.0 |
| 20260528 | 13600.0 | 13600.0 | 13135.0 | 13180.0 | 96558.0 |
| 20260527 | 13392.0 | 13392.0 | 13194.0 | 13249.0 | 104298.0 |
| 20260526 | 13298.0 | 13566.0 | 13185.0 | 13392.0 | 99711.0 |
| 20260522 | 12972.0 | 13566.0 | 12972.0 | 13175.0 | 51874.0 |