history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0098N0
0098N0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260902 | 13080.0 | 13255.0 | 13065.0 | 13065.0 | 67153.0 |
| 20260901 | 13030.0 | 13235.0 | 13030.0 | 13210.0 | 36459.0 |
| 20260831 | 13030.0 | 13125.0 | 12885.0 | 13045.0 | 40562.0 |
| 20260828 | 12885.0 | 13100.0 | 12800.0 | 13070.0 | 34677.0 |
| 20260827 | 13040.0 | 13120.0 | 12820.0 | 12900.0 | 30678.0 |
| 20260826 | 12900.0 | 12960.0 | 12850.0 | 12920.0 | 28023.0 |
| 20260825 | 12645.0 | 12940.0 | 12620.0 | 12910.0 | 41631.0 |
| 20260824 | 12560.0 | 12720.0 | 12550.0 | 12690.0 | 20553.0 |
| 20260821 | 12550.0 | 12650.0 | 12430.0 | 12595.0 | 32126.0 |
| 20260820 | 12740.0 | 12770.0 | 12530.0 | 12555.0 | 81175.0 |
| 20260819 | 12835.0 | 12835.0 | 12525.0 | 12800.0 | 49150.0 |
| 20260818 | 12970.0 | 13025.0 | 12845.0 | 12950.0 | 53697.0 |
| 20260814 | 12695.0 | 12970.0 | 12695.0 | 12970.0 | 78931.0 |
| 20260813 | 12745.0 | 12950.0 | 12665.0 | 12750.0 | 56936.0 |
| 20260812 | 12879.0 | 13028.0 | 12705.0 | 12745.0 | 44188.0 |
| 20260811 | 12869.0 | 13028.0 | 12799.0 | 12879.0 | 29701.0 |
| 20260810 | 12914.0 | 13033.0 | 12690.0 | 12869.0 | 83893.0 |
| 20260807 | 12854.0 | 13043.0 | 12809.0 | 13043.0 | 53112.0 |
| 20260806 | 12605.0 | 12869.0 | 12605.0 | 12854.0 | 34059.0 |
| 20260805 | 12630.0 | 12829.0 | 12605.0 | 12640.0 | 25215.0 |
| 20260804 | 12357.0 | 12570.0 | 12357.0 | 12561.0 | 44424.0 |
| 20260803 | 12451.0 | 12600.0 | 12292.0 | 12396.0 | 29878.0 |
| 20260731 | 12675.0 | 12675.0 | 12217.0 | 12521.0 | 139767.0 |
| 20260730 | 12168.0 | 12754.0 | 12168.0 | 12391.0 | 54357.0 |
| 20260729 | 12421.0 | 12710.0 | 11864.0 | 12168.0 | 101421.0 |
| 20260728 | 12740.0 | 12740.0 | 12302.0 | 12421.0 | 64550.0 |
| 20260727 | 12929.0 | 13028.0 | 12829.0 | 12899.0 | 26903.0 |
| 20260724 | 12725.0 | 12929.0 | 12690.0 | 12794.0 | 40005.0 |
| 20260723 | 12580.0 | 12829.0 | 12580.0 | 12769.0 | 25842.0 |
| 20260722 | 12735.0 | 12824.0 | 12580.0 | 12580.0 | 28094.0 |
| 20260721 | 12481.0 | 12715.0 | 12362.0 | 12640.0 | 45655.0 |
| 20260720 | 12799.0 | 12799.0 | 12476.0 | 12551.0 | 125836.0 |
| 20260716 | 12779.0 | 13028.0 | 12630.0 | 12849.0 | 88051.0 |
| 20260715 | 12735.0 | 12963.0 | 12735.0 | 12779.0 | 44474.0 |
| 20260714 | 12854.0 | 12879.0 | 12605.0 | 12630.0 | 91077.0 |
| 20260713 | 12868.0 | 13190.0 | 12690.0 | 12784.0 | 166341.0 |
| 20260710 | 12576.0 | 13017.0 | 12571.0 | 12715.0 | 93941.0 |
| 20260709 | 12824.0 | 12824.0 | 12220.0 | 12393.0 | 131901.0 |
| 20260708 | 12863.0 | 13051.0 | 12487.0 | 12749.0 | 183310.0 |
| 20260707 | 12730.0 | 12873.0 | 12631.0 | 12863.0 | 116082.0 |
| 20260706 | 12660.0 | 12918.0 | 12601.0 | 12730.0 | 89176.0 |
| 20260703 | 12438.0 | 12720.0 | 12359.0 | 12665.0 | 123951.0 |
| 20260702 | 12057.0 | 12641.0 | 11904.0 | 12329.0 | 250207.0 |
| 20260701 | 12097.0 | 12191.0 | 11899.0 | 12057.0 | 40199.0 |
| 20260630 | 12042.0 | 12116.0 | 11909.0 | 11958.0 | 76771.0 |
| 20260629 | 11548.0 | 12047.0 | 11469.0 | 11968.0 | 57014.0 |
| 20260626 | 11657.0 | 11716.0 | 11231.0 | 11454.0 | 103363.0 |
| 20260625 | 11844.0 | 12032.0 | 11721.0 | 11741.0 | 158849.0 |
| 20260624 | 11894.0 | 11973.0 | 11577.0 | 11746.0 | 338212.0 |
| 20260623 | 12176.0 | 12344.0 | 11795.0 | 11835.0 | 152005.0 |
| 20260622 | 12433.0 | 12433.0 | 12082.0 | 12136.0 | 70909.0 |
| 20260619 | 12670.0 | 12720.0 | 12255.0 | 12433.0 | 112713.0 |
| 20260618 | 12923.0 | 12923.0 | 12636.0 | 12660.0 | 101519.0 |
| 20260617 | 13284.0 | 13338.0 | 12962.0 | 12972.0 | 45718.0 |
| 20260616 | 13204.0 | 13467.0 | 13204.0 | 13333.0 | 80938.0 |
| 20260615 | 13066.0 | 13417.0 | 12957.0 | 13195.0 | 144619.0 |
| 20260612 | 12725.0 | 13106.0 | 12641.0 | 12745.0 | 136472.0 |
| 20260611 | 12237.0 | 12439.0 | 12011.0 | 12439.0 | 54765.0 |
| 20260610 | 12434.0 | 12582.0 | 12129.0 | 12468.0 | 76793.0 |
| 20260609 | 12277.0 | 12660.0 | 12247.0 | 12572.0 | 70759.0 |