history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
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 |