history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0139P0
0139P0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260827 | 13845.0 | 13885.0 | 13510.0 | 13585.0 | 18422.0 |
| 20260826 | 13565.0 | 13770.0 | 13565.0 | 13715.0 | 15579.0 |
| 20260825 | 13370.0 | 13555.0 | 13200.0 | 13500.0 | 15550.0 |
| 20260824 | 13295.0 | 13340.0 | 13155.0 | 13320.0 | 13312.0 |
| 20260821 | 13265.0 | 13325.0 | 13120.0 | 13325.0 | 11337.0 |
| 20260820 | 13375.0 | 13435.0 | 13295.0 | 13340.0 | 27464.0 |
| 20260819 | 13390.0 | 13430.0 | 13100.0 | 13370.0 | 18712.0 |
| 20260818 | 13880.0 | 13900.0 | 13460.0 | 13595.0 | 18829.0 |
| 20260814 | 13565.0 | 13900.0 | 13525.0 | 13880.0 | 35362.0 |
| 20260813 | 13610.0 | 13750.0 | 13350.0 | 13480.0 | 20430.0 |
| 20260812 | 13660.0 | 13710.0 | 13460.0 | 13485.0 | 10778.0 |
| 20260811 | 13520.0 | 13760.0 | 13500.0 | 13575.0 | 24613.0 |
| 20260810 | 13580.0 | 13580.0 | 13315.0 | 13520.0 | 22516.0 |
| 20260807 | 13495.0 | 13575.0 | 13355.0 | 13490.0 | 18199.0 |
| 20260806 | 13375.0 | 13490.0 | 13275.0 | 13465.0 | 69014.0 |
| 20260805 | 13260.0 | 13400.0 | 13240.0 | 13285.0 | 25157.0 |
| 20260804 | 12975.0 | 13150.0 | 12900.0 | 13150.0 | 16161.0 |
| 20260803 | 13050.0 | 13220.0 | 12910.0 | 13045.0 | 21645.0 |
| 20260731 | 13165.0 | 13240.0 | 12825.0 | 13240.0 | 113509.0 |
| 20260730 | 12400.0 | 13140.0 | 12400.0 | 12770.0 | 44470.0 |
| 20260729 | 13112.0 | 13162.0 | 12251.0 | 12535.0 | 71185.0 |
| 20260728 | 13376.0 | 13391.0 | 12858.0 | 12958.0 | 136267.0 |
| 20260727 | 13526.0 | 13745.0 | 13481.0 | 13566.0 | 20663.0 |
| 20260724 | 13426.0 | 13640.0 | 13351.0 | 13486.0 | 27054.0 |
| 20260723 | 13391.0 | 13690.0 | 13346.0 | 13625.0 | 35499.0 |
| 20260722 | 13531.0 | 13665.0 | 13322.0 | 13366.0 | 25897.0 |
| 20260721 | 13137.0 | 13431.0 | 12968.0 | 13277.0 | 14920.0 |
| 20260720 | 13585.0 | 13585.0 | 13082.0 | 13222.0 | 51421.0 |
| 20260716 | 13670.0 | 13844.0 | 13446.0 | 13795.0 | 25527.0 |
| 20260715 | 13481.0 | 13775.0 | 13481.0 | 13605.0 | 27380.0 |
| 20260714 | 13615.0 | 13615.0 | 13187.0 | 13302.0 | 54052.0 |
| 20260713 | 13740.0 | 14083.0 | 13471.0 | 13590.0 | 59186.0 |
| 20260710 | 13287.0 | 13959.0 | 13287.0 | 13720.0 | 63016.0 |
| 20260709 | 13730.0 | 13750.0 | 12908.0 | 13252.0 | 76346.0 |
| 20260708 | 13849.0 | 14173.0 | 13411.0 | 13675.0 | 60151.0 |
| 20260707 | 13834.0 | 13924.0 | 13561.0 | 13849.0 | 36168.0 |
| 20260706 | 13650.0 | 14024.0 | 13615.0 | 13834.0 | 42026.0 |
| 20260703 | 13267.0 | 13655.0 | 13182.0 | 13620.0 | 45869.0 |
| 20260702 | 12958.0 | 13491.0 | 12749.0 | 13172.0 | 70509.0 |
| 20260701 | 12958.0 | 13117.0 | 12838.0 | 13023.0 | 39127.0 |
| 20260630 | 13033.0 | 13033.0 | 12828.0 | 12848.0 | 151005.0 |
| 20260629 | 12450.0 | 13023.0 | 12330.0 | 12983.0 | 179710.0 |
| 20260626 | 12712.0 | 12712.0 | 12043.0 | 12400.0 | 236447.0 |
| 20260625 | 12886.0 | 13040.0 | 12698.0 | 12712.0 | 189850.0 |
| 20260624 | 12896.0 | 12896.0 | 12489.0 | 12708.0 | 245967.0 |
| 20260623 | 13422.0 | 13516.0 | 12757.0 | 12767.0 | 214495.0 |
| 20260622 | 13665.0 | 13700.0 | 13347.0 | 13382.0 | 201615.0 |
| 20260619 | 14052.0 | 14176.0 | 13580.0 | 13779.0 | 201654.0 |
| 20260618 | 14369.0 | 14369.0 | 14017.0 | 14017.0 | 239113.0 |
| 20260617 | 14711.0 | 14766.0 | 14404.0 | 14434.0 | 183322.0 |
| 20260616 | 14701.0 | 14865.0 | 14632.0 | 14731.0 | 177268.0 |
| 20260615 | 14339.0 | 14825.0 | 14285.0 | 14652.0 | 194407.0 |
| 20260612 | 14037.0 | 14354.0 | 13959.0 | 14072.0 | 203321.0 |
| 20260611 | 13342.0 | 13789.0 | 13114.0 | 13789.0 | 166830.0 |
| 20260610 | 13536.0 | 13739.0 | 13199.0 | 13571.0 | 141749.0 |
| 20260609 | 13253.0 | 13893.0 | 13253.0 | 13685.0 | 203352.0 |
| 20260608 | 13318.0 | 13471.0 | 13070.0 | 13144.0 | 240285.0 |
| 20260605 | 14181.0 | 14369.0 | 13704.0 | 13898.0 | 195196.0 |
| 20260604 | 13858.0 | 14310.0 | 13858.0 | 14161.0 | 217075.0 |
| 20260602 | 13819.0 | 13819.0 | 13481.0 | 13789.0 | 211360.0 |