history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0093A0
0093A0
| date |
open |
high |
low |
close |
volume |
| 20260821 |
31210.0 |
31555.0 |
30725.0 |
31030.0 |
142125.0 |
| 20260820 |
31290.0 |
32055.0 |
30760.0 |
32000.0 |
109669.0 |
| 20260819 |
29650.0 |
31495.0 |
29585.0 |
30400.0 |
147816.0 |
| 20260818 |
32935.0 |
34020.0 |
31580.0 |
31735.0 |
128275.0 |
| 20260814 |
32835.0 |
32900.0 |
31035.0 |
32095.0 |
70404.0 |
| 20260813 |
31490.0 |
32125.0 |
31420.0 |
31680.0 |
105392.0 |
| 20260812 |
29755.0 |
31050.0 |
29500.0 |
30560.0 |
80870.0 |
| 20260811 |
28440.0 |
29865.0 |
28065.0 |
29730.0 |
121388.0 |
| 20260810 |
27165.0 |
29020.0 |
27095.0 |
28840.0 |
158490.0 |
| 20260807 |
28080.0 |
28800.0 |
26445.0 |
27025.0 |
143217.0 |
| 20260806 |
28805.0 |
29160.0 |
27420.0 |
27755.0 |
113615.0 |
| 20260805 |
30500.0 |
30655.0 |
29040.0 |
29715.0 |
99944.0 |
| 20260804 |
28395.0 |
28850.0 |
26885.0 |
28435.0 |
233834.0 |
| 20260803 |
28080.0 |
28465.0 |
27120.0 |
27715.0 |
250976.0 |
| 20260731 |
26780.0 |
29280.0 |
26425.0 |
29280.0 |
331526.0 |
| 20260730 |
23115.0 |
24805.0 |
22380.0 |
22560.0 |
606820.0 |
| 20260729 |
26105.0 |
26605.0 |
21665.0 |
23595.0 |
773125.0 |
| 20260728 |
27905.0 |
28095.0 |
25840.0 |
25905.0 |
371091.0 |
| 20260727 |
30120.0 |
30365.0 |
29015.0 |
30210.0 |
196918.0 |
| 20260724 |
32115.0 |
32115.0 |
29380.0 |
29495.0 |
210168.0 |
| 20260723 |
32415.0 |
32880.0 |
31280.0 |
32465.0 |
131354.0 |
| 20260722 |
34340.0 |
35100.0 |
31630.0 |
31665.0 |
168865.0 |
| 20260721 |
31515.0 |
32870.0 |
30925.0 |
32700.0 |
241225.0 |
| 20260720 |
32160.0 |
33770.0 |
31140.0 |
31515.0 |
266051.0 |
| 20260716 |
34820.0 |
35295.0 |
33350.0 |
33765.0 |
435073.0 |
| 20260715 |
35615.0 |
37525.0 |
34815.0 |
36860.0 |
344615.0 |
| 20260714 |
32315.0 |
33355.0 |
30350.0 |
32780.0 |
483705.0 |
| 20260713 |
35415.0 |
36805.0 |
32400.0 |
32485.0 |
544956.0 |
| 20260710 |
34745.0 |
36355.0 |
33680.0 |
35375.0 |
250466.0 |
| 20260709 |
33625.0 |
34580.0 |
32185.0 |
33380.0 |
361833.0 |
| 20260708 |
33500.0 |
35405.0 |
32350.0 |
32500.0 |
582840.0 |
| 20260707 |
36385.0 |
36880.0 |
33555.0 |
34630.0 |
443652.0 |
| 20260706 |
38140.0 |
38680.0 |
35755.0 |
37035.0 |
577545.0 |
| 20260703 |
35960.0 |
38470.0 |
34230.0 |
38260.0 |
544380.0 |
| 20260702 |
38940.0 |
39210.0 |
35940.0 |
36240.0 |
572028.0 |
| 20260701 |
42735.0 |
43755.0 |
41085.0 |
41895.0 |
397309.0 |
| 20260630 |
41625.0 |
43275.0 |
41125.0 |
42480.0 |
408332.0 |
| 20260629 |
41975.0 |
41975.0 |
40155.0 |
41250.0 |
466421.0 |
| 20260626 |
42930.0 |
43510.0 |
40445.0 |
41760.0 |
672998.0 |
| 20260625 |
43440.0 |
43750.0 |
42290.0 |
43540.0 |
344516.0 |
| 20260624 |
40855.0 |
41935.0 |
39135.0 |
41800.0 |
878164.0 |
| 20260623 |
45070.0 |
45085.0 |
40060.0 |
40065.0 |
713778.0 |
| 20260622 |
42850.0 |
45295.0 |
42815.0 |
45295.0 |
499946.0 |
| 20260619 |
44770.0 |
45215.0 |
42105.0 |
43450.0 |
403886.0 |
| 20260618 |
43280.0 |
44300.0 |
42765.0 |
44015.0 |
386769.0 |
| 20260617 |
41930.0 |
43135.0 |
41765.0 |
43055.0 |
470603.0 |
| 20260616 |
44430.0 |
44430.0 |
41875.0 |
42070.0 |
408872.0 |
| 20260615 |
44735.0 |
45160.0 |
43280.0 |
43605.0 |
672009.0 |
| 20260612 |
42485.0 |
45050.0 |
42085.0 |
43675.0 |
1692487.0 |
| 20260611 |
36850.0 |
40175.0 |
36390.0 |
39235.0 |
501156.0 |
| 20260610 |
38205.0 |
40195.0 |
36975.0 |
37845.0 |
436296.0 |
| 20260609 |
36540.0 |
39630.0 |
36430.0 |
39185.0 |
776022.0 |
| 20260608 |
35290.0 |
37045.0 |
34550.0 |
34720.0 |
467520.0 |
| 20260605 |
38945.0 |
40585.0 |
38050.0 |
38910.0 |
876050.0 |
| 20260604 |
38960.0 |
41765.0 |
38960.0 |
41340.0 |
816688.0 |
| 20260602 |
39700.0 |
39990.0 |
38050.0 |
39000.0 |
379217.0 |
| 20260601 |
38660.0 |
39790.0 |
38455.0 |
39665.0 |
359361.0 |
| 20260529 |
39590.0 |
39745.0 |
37985.0 |
38635.0 |
318769.0 |
| 20260528 |
39645.0 |
39800.0 |
37255.0 |
38955.0 |
334242.0 |
| 20260527 |
41370.0 |
42445.0 |
39995.0 |
39995.0 |
853919.0 |
