history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0053M0
0053M0
| date |
open |
high |
low |
close |
volume |
| 20260908 |
13070.0 |
13070.0 |
12780.0 |
12780.0 |
1115.0 |
| 20260907 |
13085.0 |
13110.0 |
12970.0 |
13015.0 |
3777.0 |
| 20260904 |
12845.0 |
12880.0 |
12725.0 |
12770.0 |
608.0 |
| 20260903 |
12740.0 |
12850.0 |
12485.0 |
12660.0 |
129.0 |
| 20260902 |
12920.0 |
12970.0 |
12625.0 |
12625.0 |
2260.0 |
| 20260901 |
13235.0 |
13235.0 |
13235.0 |
13235.0 |
1.0 |
| 20260831 |
13090.0 |
13350.0 |
13090.0 |
13300.0 |
104.0 |
| 20260828 |
13220.0 |
13325.0 |
13220.0 |
13265.0 |
119.0 |
| 20260827 |
13120.0 |
13185.0 |
13120.0 |
13185.0 |
176.0 |
| 20260826 |
12945.0 |
13185.0 |
12945.0 |
13185.0 |
31.0 |
| 20260825 |
12415.0 |
12955.0 |
12320.0 |
12945.0 |
133.0 |
| 20260824 |
12740.0 |
12740.0 |
12630.0 |
12710.0 |
101.0 |
| 20260821 |
12580.0 |
12600.0 |
12385.0 |
12505.0 |
366.0 |
| 20260820 |
12915.0 |
13035.0 |
12860.0 |
12860.0 |
98.0 |
| 20260819 |
12910.0 |
13010.0 |
12810.0 |
12810.0 |
215.0 |
| 20260818 |
13365.0 |
13560.0 |
13105.0 |
13175.0 |
3857.0 |
| 20260814 |
13385.0 |
13495.0 |
13195.0 |
13495.0 |
291.0 |
| 20260813 |
13525.0 |
13525.0 |
13350.0 |
13350.0 |
177.0 |
| 20260812 |
13240.0 |
13440.0 |
13235.0 |
13365.0 |
1316.0 |
| 20260811 |
13285.0 |
13445.0 |
13185.0 |
13235.0 |
6434.0 |
| 20260810 |
13185.0 |
13380.0 |
13185.0 |
13345.0 |
2429.0 |
| 20260807 |
12790.0 |
13020.0 |
12745.0 |
13015.0 |
94.0 |
| 20260806 |
13140.0 |
13345.0 |
13000.0 |
13240.0 |
264.0 |
| 20260805 |
12870.0 |
13050.0 |
12850.0 |
13050.0 |
346.0 |
| 20260804 |
12280.0 |
12665.0 |
12175.0 |
12665.0 |
115.0 |
| 20260803 |
12025.0 |
12120.0 |
12010.0 |
12010.0 |
12.0 |
| 20260731 |
11430.0 |
12060.0 |
11430.0 |
12055.0 |
822.0 |
| 20260730 |
11120.0 |
11495.0 |
10905.0 |
10905.0 |
425.0 |
| 20260729 |
11960.0 |
12030.0 |
10820.0 |
11120.0 |
1101.0 |
| 20260728 |
12265.0 |
12265.0 |
11740.0 |
11820.0 |
146.0 |
| 20260727 |
12920.0 |
13025.0 |
12740.0 |
12855.0 |
110.0 |
| 20260724 |
13035.0 |
13035.0 |
12695.0 |
12710.0 |
14.0 |
| 20260723 |
13195.0 |
13355.0 |
13005.0 |
13355.0 |
107.0 |
| 20260722 |
13520.0 |
13520.0 |
13235.0 |
13235.0 |
142.0 |
| 20260721 |
12630.0 |
13130.0 |
12455.0 |
13010.0 |
244.0 |
| 20260720 |
13030.0 |
13030.0 |
12630.0 |
12630.0 |
49.0 |
| 20260716 |
13615.0 |
13615.0 |
13185.0 |
13500.0 |
76.0 |
| 20260715 |
13750.0 |
13855.0 |
13590.0 |
13770.0 |
2573.0 |
| 20260714 |
13320.0 |
13380.0 |
12805.0 |
13235.0 |
5365.0 |
| 20260713 |
13830.0 |
14580.0 |
13445.0 |
13445.0 |
2039.0 |
| 20260710 |
13435.0 |
14125.0 |
13435.0 |
13840.0 |
376.0 |
| 20260709 |
13475.0 |
13540.0 |
12900.0 |
13160.0 |
1048.0 |
| 20260708 |
13570.0 |
13920.0 |
13275.0 |
13300.0 |
136.0 |
| 20260707 |
14345.0 |
14345.0 |
13850.0 |
14065.0 |
684.0 |
| 20260706 |
14595.0 |
14790.0 |
14190.0 |
14275.0 |
43.0 |
| 20260703 |
14400.0 |
14595.0 |
13850.0 |
14450.0 |
409.0 |
| 20260702 |
14600.0 |
15090.0 |
14490.0 |
14490.0 |
679.0 |
| 20260701 |
15040.0 |
15430.0 |
14845.0 |
15305.0 |
847.0 |
| 20260630 |
14950.0 |
15015.0 |
14625.0 |
14860.0 |
1262.0 |
| 20260629 |
14055.0 |
14450.0 |
13910.0 |
14450.0 |
1032.0 |
| 20260626 |
13840.0 |
14100.0 |
13365.0 |
13705.0 |
828.0 |
| 20260625 |
14400.0 |
14430.0 |
14140.0 |
14140.0 |
5142.0 |
| 20260624 |
13850.0 |
14055.0 |
13680.0 |
13805.0 |
280.0 |
| 20260623 |
14690.0 |
14690.0 |
13700.0 |
13700.0 |
210.0 |
| 20260622 |
14745.0 |
14860.0 |
14470.0 |
14720.0 |
3367.0 |
| 20260619 |
15110.0 |
15265.0 |
14375.0 |
14655.0 |
6124.0 |
| 20260618 |
15375.0 |
15375.0 |
14960.0 |
14960.0 |
1862.0 |
| 20260617 |
15750.0 |
15750.0 |
15435.0 |
15440.0 |
3610.0 |
| 20260616 |
15685.0 |
15950.0 |
15545.0 |
15555.0 |
8517.0 |
| 20260615 |
15515.0 |
15845.0 |
15515.0 |
15540.0 |
446.0 |
