history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0104N0
0104N0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 20940.0 | 21110.0 | 20705.0 | 20780.0 | 36564.0 |
| 20260827 | 21315.0 | 21365.0 | 20895.0 | 21145.0 | 68918.0 |
| 20260826 | 20550.0 | 21040.0 | 20460.0 | 20790.0 | 45002.0 |
| 20260825 | 20025.0 | 20585.0 | 19645.0 | 20455.0 | 85406.0 |
| 20260824 | 21200.0 | 21200.0 | 20400.0 | 20585.0 | 52004.0 |
| 20260821 | 20595.0 | 21365.0 | 20595.0 | 21200.0 | 84412.0 |
| 20260820 | 20225.0 | 21090.0 | 20085.0 | 20860.0 | 64746.0 |
| 20260819 | 19850.0 | 20125.0 | 19500.0 | 19745.0 | 79568.0 |
| 20260818 | 21740.0 | 22070.0 | 20760.0 | 20850.0 | 142829.0 |
| 20260814 | 21230.0 | 21375.0 | 20905.0 | 21240.0 | 110590.0 |
| 20260813 | 20535.0 | 20970.0 | 20535.0 | 20800.0 | 80102.0 |
| 20260812 | 19338.0 | 20243.0 | 19338.0 | 19900.0 | 80555.0 |
| 20260811 | 18851.0 | 19358.0 | 18697.0 | 19134.0 | 59533.0 |
| 20260810 | 19070.0 | 19363.0 | 18816.0 | 18985.0 | 50526.0 |
| 20260807 | 19263.0 | 19487.0 | 18687.0 | 18955.0 | 52892.0 |
| 20260806 | 19716.0 | 19975.0 | 18975.0 | 19179.0 | 92677.0 |
| 20260805 | 20223.0 | 20447.0 | 19945.0 | 20188.0 | 171008.0 |
| 20260804 | 19288.0 | 19542.0 | 18498.0 | 19542.0 | 151169.0 |
| 20260803 | 19607.0 | 19661.0 | 18980.0 | 19189.0 | 87322.0 |
| 20260731 | 19646.0 | 20531.0 | 18896.0 | 20347.0 | 183169.0 |
| 20260730 | 17339.0 | 18199.0 | 16777.0 | 17061.0 | 197126.0 |
| 20260729 | 18537.0 | 19045.0 | 15927.0 | 17339.0 | 294164.0 |
| 20260728 | 19641.0 | 19676.0 | 18319.0 | 18607.0 | 166980.0 |
| 20260727 | 20815.0 | 20984.0 | 20079.0 | 20720.0 | 82586.0 |
| 20260724 | 21620.0 | 21625.0 | 20402.0 | 20631.0 | 144469.0 |
| 20260723 | 21412.0 | 21859.0 | 21233.0 | 21799.0 | 80458.0 |
| 20260722 | 21944.0 | 22113.0 | 20954.0 | 21024.0 | 271215.0 |
| 20260721 | 20253.0 | 21078.0 | 19761.0 | 20840.0 | 174361.0 |
| 20260720 | 20159.0 | 20994.0 | 19890.0 | 20168.0 | 148052.0 |
| 20260716 | 21481.0 | 21730.0 | 20681.0 | 20944.0 | 168971.0 |
| 20260715 | 22456.0 | 22983.0 | 21879.0 | 22585.0 | 425870.0 |
| 20260714 | 20860.0 | 21576.0 | 19815.0 | 21218.0 | 376993.0 |
| 20260713 | 23119.0 | 23401.0 | 20900.0 | 21138.0 | 207396.0 |
| 20260710 | 23569.0 | 23939.0 | 23094.0 | 23238.0 | 184771.0 |
| 20260709 | 23238.0 | 23480.0 | 21923.0 | 22719.0 | 213786.0 |
| 20260708 | 23149.0 | 24275.0 | 22318.0 | 22595.0 | 127240.0 |
| 20260707 | 24749.0 | 25125.0 | 22911.0 | 23914.0 | 225318.0 |
| 20260706 | 25540.0 | 25940.0 | 24315.0 | 25125.0 | 125401.0 |
| 20260703 | 23924.0 | 25347.0 | 22832.0 | 25229.0 | 297121.0 |
| 20260702 | 25100.0 | 25288.0 | 23618.0 | 23924.0 | 279705.0 |
| 20260701 | 26953.0 | 27027.0 | 25407.0 | 25970.0 | 137525.0 |
| 20260630 | 26365.0 | 27146.0 | 25733.0 | 26681.0 | 270556.0 |
| 20260629 | 26172.0 | 26676.0 | 25466.0 | 26583.0 | 175509.0 |
| 20260626 | 27838.0 | 28164.0 | 25703.0 | 26607.0 | 443739.0 |
| 20260625 | 28104.0 | 28564.0 | 27571.0 | 28460.0 | 467454.0 |
| 20260624 | 25718.0 | 26899.0 | 25244.0 | 26548.0 | 486829.0 |
| 20260623 | 28618.0 | 28752.0 | 25510.0 | 25510.0 | 404969.0 |
| 20260622 | 27783.0 | 28969.0 | 27783.0 | 28806.0 | 276596.0 |
| 20260619 | 28939.0 | 29330.0 | 26662.0 | 28455.0 | 357249.0 |
| 20260618 | 27413.0 | 28302.0 | 27413.0 | 28218.0 | 440235.0 |
| 20260617 | 26410.0 | 27408.0 | 26410.0 | 27408.0 | 278612.0 |
| 20260616 | 26765.0 | 26988.0 | 26266.0 | 26632.0 | 357516.0 |
| 20260615 | 26242.0 | 26523.0 | 26123.0 | 26286.0 | 221008.0 |
| 20260612 | 25471.0 | 26024.0 | 24858.0 | 25051.0 | 388257.0 |
| 20260611 | 23042.0 | 24064.0 | 22659.0 | 23946.0 | 195352.0 |
| 20260610 | 24373.0 | 24658.0 | 23160.0 | 23877.0 | 259255.0 |
| 20260609 | 23966.0 | 25071.0 | 23391.0 | 25071.0 | 202722.0 |
| 20260608 | 22796.0 | 24201.0 | 22747.0 | 23062.0 | 349434.0 |
| 20260605 | 26088.0 | 26088.0 | 23877.0 | 25400.0 | 452451.0 |
| 20260604 | 27415.0 | 27415.0 | 26511.0 | 26923.0 | 377291.0 |