history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0089D0
0089D0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 13145.0 | 13335.0 | 13125.0 | 13300.0 | 176761.0 |
| 20260825 | 12925.0 | 13175.0 | 12785.0 | 13125.0 | 234886.0 |
| 20260824 | 12920.0 | 12925.0 | 12745.0 | 12925.0 | 127969.0 |
| 20260821 | 12780.0 | 13010.0 | 12660.0 | 12990.0 | 194047.0 |
| 20260820 | 12985.0 | 13000.0 | 12770.0 | 12795.0 | 268984.0 |
| 20260819 | 13050.0 | 13125.0 | 12680.0 | 13035.0 | 250992.0 |
| 20260818 | 13330.0 | 13330.0 | 13145.0 | 13290.0 | 137201.0 |
| 20260814 | 13145.0 | 13365.0 | 13145.0 | 13330.0 | 120197.0 |
| 20260813 | 13200.0 | 13465.0 | 13050.0 | 13145.0 | 170328.0 |
| 20260812 | 13323.0 | 13433.0 | 13080.0 | 13109.0 | 238875.0 |
| 20260811 | 13264.0 | 13423.0 | 13144.0 | 13239.0 | 120828.0 |
| 20260810 | 13448.0 | 13453.0 | 13129.0 | 13279.0 | 185161.0 |
| 20260807 | 13294.0 | 13488.0 | 13179.0 | 13478.0 | 97532.0 |
| 20260806 | 13239.0 | 13368.0 | 13164.0 | 13304.0 | 122462.0 |
| 20260805 | 13154.0 | 13463.0 | 13154.0 | 13204.0 | 147135.0 |
| 20260804 | 12970.0 | 13099.0 | 12831.0 | 13075.0 | 157016.0 |
| 20260803 | 13020.0 | 13179.0 | 12761.0 | 13035.0 | 103695.0 |
| 20260731 | 13129.0 | 13214.0 | 12686.0 | 13159.0 | 381497.0 |
| 20260730 | 12597.0 | 13274.0 | 12472.0 | 12841.0 | 364082.0 |
| 20260729 | 12871.0 | 13164.0 | 12109.0 | 12467.0 | 415029.0 |
| 20260728 | 13229.0 | 13284.0 | 12637.0 | 12731.0 | 230099.0 |
| 20260727 | 13493.0 | 13537.0 | 13313.0 | 13458.0 | 158934.0 |
| 20260724 | 13348.0 | 13438.0 | 13065.0 | 13413.0 | 174851.0 |
| 20260723 | 13259.0 | 13577.0 | 13259.0 | 13463.0 | 133305.0 |
| 20260722 | 13463.0 | 13692.0 | 13294.0 | 13358.0 | 145282.0 |
| 20260721 | 13194.0 | 13383.0 | 12841.0 | 13318.0 | 216924.0 |
| 20260720 | 13786.0 | 13811.0 | 13030.0 | 13229.0 | 310490.0 |
| 20260716 | 13901.0 | 14214.0 | 13537.0 | 13901.0 | 355500.0 |
| 20260715 | 13717.0 | 14065.0 | 13697.0 | 13851.0 | 312047.0 |
| 20260714 | 13881.0 | 13931.0 | 13438.0 | 13513.0 | 353714.0 |
| 20260713 | 13865.0 | 14340.0 | 13672.0 | 13800.0 | 904625.0 |
| 20260710 | 13246.0 | 14083.0 | 13206.0 | 13736.0 | 644891.0 |
| 20260709 | 13424.0 | 13518.0 | 12775.0 | 12973.0 | 549013.0 |
| 20260708 | 13602.0 | 13875.0 | 13132.0 | 13365.0 | 421505.0 |
| 20260707 | 13587.0 | 13766.0 | 13320.0 | 13602.0 | 311812.0 |
| 20260706 | 13404.0 | 13870.0 | 13399.0 | 13592.0 | 407909.0 |
| 20260703 | 13043.0 | 13478.0 | 12508.0 | 13374.0 | 582397.0 |
| 20260702 | 12641.0 | 13270.0 | 12384.0 | 12879.0 | 510912.0 |
| 20260701 | 12641.0 | 12844.0 | 12389.0 | 12641.0 | 221829.0 |
| 20260630 | 12522.0 | 12750.0 | 12493.0 | 12567.0 | 149817.0 |
| 20260629 | 12101.0 | 12532.0 | 11918.0 | 12493.0 | 288870.0 |
| 20260626 | 12364.0 | 12413.0 | 11700.0 | 12042.0 | 448935.0 |
| 20260625 | 12631.0 | 12775.0 | 12473.0 | 12522.0 | 167542.0 |
| 20260624 | 12592.0 | 12592.0 | 12146.0 | 12374.0 | 794655.0 |
| 20260623 | 12884.0 | 13345.0 | 12473.0 | 12508.0 | 426307.0 |
| 20260622 | 13256.0 | 13261.0 | 12879.0 | 12939.0 | 277610.0 |
| 20260619 | 13558.0 | 13736.0 | 13038.0 | 13261.0 | 548983.0 |
| 20260618 | 13642.0 | 13687.0 | 13429.0 | 13553.0 | 330847.0 |
| 20260617 | 14236.0 | 14261.0 | 13672.0 | 13687.0 | 285822.0 |
| 20260616 | 13914.0 | 14400.0 | 13914.0 | 14162.0 | 848205.0 |
| 20260615 | 13553.0 | 14063.0 | 13469.0 | 13875.0 | 573513.0 |
| 20260612 | 13087.0 | 13617.0 | 12968.0 | 13216.0 | 596994.0 |
| 20260611 | 12695.0 | 12749.0 | 12384.0 | 12655.0 | 491334.0 |
| 20260610 | 12779.0 | 12995.0 | 12473.0 | 12744.0 | 443123.0 |
| 20260609 | 12818.0 | 13168.0 | 12576.0 | 13074.0 | 371987.0 |
| 20260608 | 13281.0 | 13350.0 | 12478.0 | 12591.0 | 619532.0 |
| 20260605 | 13686.0 | 14060.0 | 13385.0 | 13641.0 | 892949.0 |
| 20260604 | 12897.0 | 13523.0 | 12897.0 | 13419.0 | 540152.0 |
| 20260602 | 12724.0 | 12862.0 | 12438.0 | 12853.0 | 397931.0 |
| 20260601 | 12507.0 | 12926.0 | 12438.0 | 12542.0 | 546637.0 |