history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0091P0
0091P0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260821 | 15865.0 | 15865.0 | 15050.0 | 15225.0 | 663062.0 |
| 20260820 | 16120.0 | 16175.0 | 15855.0 | 15865.0 | 478668.0 |
| 20260819 | 15215.0 | 16230.0 | 14950.0 | 16080.0 | 1664686.0 |
| 20260818 | 16710.0 | 16795.0 | 15695.0 | 15905.0 | 1131941.0 |
| 20260814 | 17000.0 | 17320.0 | 16255.0 | 16670.0 | 1273432.0 |
| 20260813 | 16515.0 | 16845.0 | 16380.0 | 16510.0 | 1005354.0 |
| 20260812 | 16380.0 | 16500.0 | 15980.0 | 16350.0 | 1084328.0 |
| 20260811 | 16065.0 | 16330.0 | 15825.0 | 16080.0 | 600701.0 |
| 20260810 | 15950.0 | 16245.0 | 15625.0 | 16245.0 | 1493605.0 |
| 20260807 | 15875.0 | 16090.0 | 15150.0 | 15800.0 | 1639162.0 |
| 20260806 | 15730.0 | 16295.0 | 15380.0 | 15875.0 | 1823479.0 |
| 20260805 | 15285.0 | 15820.0 | 14990.0 | 15800.0 | 1928960.0 |
| 20260804 | 13800.0 | 14890.0 | 13745.0 | 14890.0 | 1902156.0 |
| 20260803 | 13350.0 | 13805.0 | 13020.0 | 13645.0 | 1563388.0 |
| 20260731 | 12430.0 | 13450.0 | 12430.0 | 13450.0 | 1047351.0 |
| 20260730 | 11930.0 | 12610.0 | 11735.0 | 11855.0 | 2552521.0 |
| 20260729 | 13415.0 | 13470.0 | 11405.0 | 12215.0 | 2405461.0 |
| 20260728 | 14160.0 | 14160.0 | 13105.0 | 13260.0 | 977510.0 |
| 20260727 | 14975.0 | 15085.0 | 14360.0 | 14595.0 | 1133753.0 |
| 20260724 | 14940.0 | 15375.0 | 14735.0 | 14850.0 | 1411635.0 |
| 20260723 | 14255.0 | 15275.0 | 14155.0 | 15275.0 | 1342521.0 |
| 20260722 | 13955.0 | 14695.0 | 13895.0 | 14160.0 | 1872437.0 |
| 20260721 | 13210.0 | 13785.0 | 12910.0 | 13590.0 | 1255672.0 |
| 20260720 | 13690.0 | 13800.0 | 13175.0 | 13265.0 | 1565669.0 |
| 20260716 | 14340.0 | 14490.0 | 13910.0 | 14115.0 | 1777087.0 |
| 20260715 | 14665.0 | 15120.0 | 14585.0 | 14790.0 | 1580968.0 |
| 20260714 | 14500.0 | 14675.0 | 13795.0 | 14375.0 | 1971612.0 |
| 20260713 | 15640.0 | 16105.0 | 14570.0 | 14745.0 | 2637793.0 |
| 20260710 | 14750.0 | 15990.0 | 14750.0 | 15640.0 | 1238158.0 |
| 20260709 | 14525.0 | 15110.0 | 14140.0 | 14520.0 | 2255838.0 |
| 20260708 | 15220.0 | 15485.0 | 14305.0 | 14525.0 | 3286311.0 |
| 20260707 | 16355.0 | 16355.0 | 15290.0 | 15840.0 | 2023011.0 |
| 20260706 | 16920.0 | 17215.0 | 16090.0 | 16520.0 | 2070249.0 |
| 20260703 | 16625.0 | 16705.0 | 15595.0 | 16705.0 | 2041738.0 |
| 20260702 | 17120.0 | 17310.0 | 16415.0 | 16580.0 | 2043621.0 |
| 20260701 | 17235.0 | 17845.0 | 16885.0 | 17480.0 | 2660216.0 |
| 20260630 | 17175.0 | 17345.0 | 16655.0 | 16835.0 | 3074027.0 |
| 20260629 | 15550.0 | 17330.0 | 15430.0 | 17175.0 | 3352981.0 |
| 20260626 | 16650.0 | 16725.0 | 15220.0 | 15550.0 | 2960481.0 |
| 20260625 | 17305.0 | 17600.0 | 16735.0 | 16880.0 | 1651545.0 |
| 20260624 | 16900.0 | 17675.0 | 16770.0 | 17230.0 | 2630188.0 |
| 20260623 | 18500.0 | 18970.0 | 17000.0 | 17045.0 | 2569811.0 |
| 20260622 | 18660.0 | 19090.0 | 18480.0 | 18675.0 | 2718056.0 |
| 20260619 | 19900.0 | 19955.0 | 18570.0 | 18975.0 | 3225531.0 |
| 20260618 | 21855.0 | 21870.0 | 19880.0 | 19950.0 | 3576419.0 |
| 20260617 | 21625.0 | 21770.0 | 20670.0 | 20800.0 | 2421709.0 |
| 20260616 | 20750.0 | 22090.0 | 20320.0 | 21460.0 | 5261939.0 |
| 20260615 | 21185.0 | 21400.0 | 20155.0 | 20390.0 | 2013875.0 |
| 20260612 | 19470.0 | 19665.0 | 18580.0 | 19340.0 | 1649112.0 |
| 20260611 | 17695.0 | 17910.0 | 17205.0 | 17900.0 | 921482.0 |
| 20260610 | 17900.0 | 18650.0 | 17640.0 | 18340.0 | 1917379.0 |
| 20260609 | 17595.0 | 18390.0 | 17425.0 | 18355.0 | 1965744.0 |
| 20260608 | 17260.0 | 17880.0 | 17120.0 | 17270.0 | 2194709.0 |
| 20260605 | 19860.0 | 19875.0 | 18590.0 | 19170.0 | 1669677.0 |
| 20260604 | 19370.0 | 20070.0 | 19370.0 | 19860.0 | 1676938.0 |
| 20260602 | 20490.0 | 20500.0 | 19275.0 | 19620.0 | 2960883.0 |
| 20260601 | 21000.0 | 21585.0 | 20660.0 | 20690.0 | 3040399.0 |
| 20260529 | 21375.0 | 21445.0 | 20400.0 | 21040.0 | 3559052.0 |
| 20260528 | 21700.0 | 22050.0 | 20315.0 | 21025.0 | 3080459.0 |
| 20260527 | 22805.0 | 22805.0 | 21555.0 | 21645.0 | 2918331.0 |