history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0072R0
0072R0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260820 | 13430.0 | 13470.0 | 13385.0 | 13430.0 | 981002.0 |
| 20260819 | 13150.0 | 13175.0 | 12970.0 | 13040.0 | 716758.0 |
| 20260818 | 13440.0 | 13455.0 | 13295.0 | 13325.0 | 938025.0 |
| 20260814 | 13315.0 | 13315.0 | 13100.0 | 13175.0 | 642910.0 |
| 20260813 | 13410.0 | 13490.0 | 13305.0 | 13330.0 | 893361.0 |
| 20260812 | 13300.0 | 13440.0 | 13250.0 | 13365.0 | 653544.0 |
| 20260811 | 13345.0 | 13460.0 | 13280.0 | 13335.0 | 1030861.0 |
| 20260810 | 13220.0 | 13220.0 | 13085.0 | 13220.0 | 692495.0 |
| 20260807 | 12980.0 | 13050.0 | 12870.0 | 13040.0 | 480099.0 |
| 20260806 | 13000.0 | 13055.0 | 12895.0 | 12965.0 | 1004561.0 |
| 20260805 | 12450.0 | 12730.0 | 12410.0 | 12720.0 | 535539.0 |
| 20260804 | 12345.0 | 12450.0 | 12295.0 | 12440.0 | 281539.0 |
| 20260803 | 12450.0 | 12480.0 | 12315.0 | 12335.0 | 235170.0 |
| 20260731 | 12360.0 | 12520.0 | 12360.0 | 12450.0 | 339731.0 |
| 20260730 | 12420.0 | 12540.0 | 12300.0 | 12345.0 | 383850.0 |
| 20260729 | 12470.0 | 12470.0 | 12280.0 | 12420.0 | 560432.0 |
| 20260728 | 12740.0 | 12760.0 | 12300.0 | 12530.0 | 430006.0 |
| 20260727 | 12680.0 | 12840.0 | 12680.0 | 12795.0 | 221314.0 |
| 20260724 | 12720.0 | 12740.0 | 12520.0 | 12590.0 | 603300.0 |
| 20260723 | 13065.0 | 13065.0 | 12805.0 | 12810.0 | 555421.0 |
| 20260722 | 12855.0 | 13070.0 | 12835.0 | 12980.0 | 342120.0 |
| 20260721 | 12550.0 | 12780.0 | 12515.0 | 12780.0 | 405987.0 |
| 20260720 | 12655.0 | 12655.0 | 12540.0 | 12575.0 | 352974.0 |
| 20260716 | 12775.0 | 12800.0 | 12650.0 | 12665.0 | 222286.0 |
| 20260715 | 12915.0 | 12940.0 | 12700.0 | 12715.0 | 328209.0 |
| 20260714 | 12800.0 | 12855.0 | 12645.0 | 12840.0 | 483235.0 |
| 20260713 | 13150.0 | 13150.0 | 12815.0 | 12835.0 | 428741.0 |
| 20260710 | 13180.0 | 13300.0 | 13125.0 | 13205.0 | 266675.0 |
| 20260709 | 12900.0 | 13110.0 | 12900.0 | 13110.0 | 522362.0 |
| 20260708 | 13250.0 | 13250.0 | 13090.0 | 13105.0 | 959544.0 |
| 20260707 | 13570.0 | 13615.0 | 13250.0 | 13340.0 | 647054.0 |
| 20260706 | 13660.0 | 13760.0 | 13495.0 | 13570.0 | 567454.0 |
| 20260703 | 13440.0 | 13780.0 | 13405.0 | 13630.0 | 1295410.0 |
| 20260702 | 13200.0 | 13375.0 | 13110.0 | 13335.0 | 1306781.0 |
| 20260701 | 13080.0 | 13170.0 | 13020.0 | 13060.0 | 709534.0 |
| 20260630 | 13180.0 | 13185.0 | 12880.0 | 13090.0 | 671481.0 |
| 20260629 | 13035.0 | 13230.0 | 13035.0 | 13185.0 | 647898.0 |
| 20260626 | 13010.0 | 13105.0 | 12950.0 | 12955.0 | 1274109.0 |
| 20260625 | 13000.0 | 13065.0 | 12895.0 | 12975.0 | 1447392.0 |
| 20260624 | 13235.0 | 13270.0 | 13105.0 | 13255.0 | 1062156.0 |
| 20260623 | 13590.0 | 13590.0 | 13225.0 | 13280.0 | 951454.0 |
| 20260622 | 13350.0 | 13655.0 | 13350.0 | 13600.0 | 1240070.0 |
| 20260619 | 13490.0 | 13800.0 | 13350.0 | 13350.0 | 1273782.0 |
| 20260618 | 13840.0 | 13935.0 | 13810.0 | 13855.0 | 1227981.0 |
| 20260617 | 13855.0 | 13970.0 | 13855.0 | 13885.0 | 504024.0 |
| 20260616 | 13870.0 | 13925.0 | 13825.0 | 13850.0 | 627070.0 |
| 20260615 | 13695.0 | 13925.0 | 13675.0 | 13840.0 | 858315.0 |
| 20260612 | 13490.0 | 13600.0 | 13430.0 | 13485.0 | 813826.0 |
| 20260611 | 13145.0 | 13350.0 | 12900.0 | 13190.0 | 1305826.0 |
| 20260610 | 13685.0 | 13685.0 | 12750.0 | 13535.0 | 1460698.0 |
| 20260609 | 13910.0 | 14010.0 | 13840.0 | 13895.0 | 993602.0 |
| 20260608 | 14230.0 | 14230.0 | 13905.0 | 13910.0 | 1464155.0 |
| 20260605 | 14400.0 | 14535.0 | 14345.0 | 14410.0 | 970679.0 |
| 20260604 | 14340.0 | 14650.0 | 14225.0 | 14400.0 | 792648.0 |
| 20260602 | 14250.0 | 14380.0 | 14110.0 | 14375.0 | 1255127.0 |
| 20260601 | 14290.0 | 14380.0 | 14250.0 | 14255.0 | 1409243.0 |
| 20260529 | 14040.0 | 14300.0 | 14040.0 | 14290.0 | 1221971.0 |
| 20260528 | 14145.0 | 14150.0 | 13790.0 | 13900.0 | 2749056.0 |
| 20260527 | 14395.0 | 14395.0 | 14175.0 | 14180.0 | 1823975.0 |
| 20260526 | 14565.0 | 14605.0 | 14385.0 | 14400.0 | 1480578.0 |