history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0142D0
0142D0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260821 | 10500.0 | 10535.0 | 10415.0 | 10535.0 | 172495.0 |
| 20260820 | 10710.0 | 10790.0 | 10570.0 | 10740.0 | 218934.0 |
| 20260819 | 10895.0 | 11070.0 | 10650.0 | 10725.0 | 221270.0 |
| 20260818 | 11975.0 | 12050.0 | 11605.0 | 11675.0 | 267277.0 |
| 20260814 | 11870.0 | 12040.0 | 11810.0 | 11910.0 | 236703.0 |
| 20260813 | 11790.0 | 11865.0 | 11680.0 | 11845.0 | 328887.0 |
| 20260812 | 10890.0 | 10950.0 | 10765.0 | 10895.0 | 228600.0 |
| 20260811 | 10155.0 | 10245.0 | 10080.0 | 10190.0 | 156255.0 |
| 20260810 | 10250.0 | 10735.0 | 10250.0 | 10600.0 | 171172.0 |
| 20260807 | 10310.0 | 10310.0 | 10130.0 | 10235.0 | 65593.0 |
| 20260806 | 10440.0 | 10545.0 | 10300.0 | 10470.0 | 77693.0 |
| 20260805 | 11000.0 | 11125.0 | 10865.0 | 11070.0 | 206406.0 |
| 20260804 | 10480.0 | 10750.0 | 10325.0 | 10730.0 | 320249.0 |
| 20260803 | 10015.0 | 10015.0 | 9615.0 | 9685.0 | 75188.0 |
| 20260731 | 9995.0 | 10140.0 | 9700.0 | 9985.0 | 257328.0 |
| 20260730 | 8160.0 | 8390.0 | 8030.0 | 8120.0 | 211603.0 |
| 20260729 | 9030.0 | 9210.0 | 8600.0 | 8860.0 | 218915.0 |
| 20260728 | 9600.0 | 9620.0 | 9240.0 | 9260.0 | 155310.0 |
| 20260727 | 9915.0 | 10050.0 | 9835.0 | 10050.0 | 201255.0 |
| 20260724 | 10800.0 | 10800.0 | 10470.0 | 10575.0 | 188066.0 |
| 20260723 | 10970.0 | 11145.0 | 10880.0 | 10965.0 | 115898.0 |
| 20260722 | 10970.0 | 11050.0 | 10585.0 | 10600.0 | 170543.0 |
| 20260721 | 9975.0 | 10395.0 | 9975.0 | 10395.0 | 197295.0 |
| 20260720 | 9680.0 | 9825.0 | 9570.0 | 9645.0 | 104819.0 |
| 20260716 | 10430.0 | 10430.0 | 10250.0 | 10335.0 | 185791.0 |
| 20260715 | 10660.0 | 10760.0 | 10600.0 | 10730.0 | 142559.0 |
| 20260714 | 10765.0 | 11000.0 | 10580.0 | 10945.0 | 175398.0 |
| 20260713 | 11430.0 | 11505.0 | 11055.0 | 11055.0 | 160656.0 |
| 20260710 | 11540.0 | 11715.0 | 11480.0 | 11530.0 | 171858.0 |
| 20260709 | 11470.0 | 11635.0 | 11315.0 | 11635.0 | 169090.0 |
| 20260708 | 10800.0 | 11050.0 | 10660.0 | 10660.0 | 169115.0 |
| 20260707 | 11570.0 | 11655.0 | 11230.0 | 11425.0 | 223009.0 |
| 20260706 | 11800.0 | 11800.0 | 11410.0 | 11500.0 | 240543.0 |
| 20260703 | 11560.0 | 11610.0 | 11285.0 | 11505.0 | 407910.0 |
| 20260702 | 12175.0 | 12465.0 | 12175.0 | 12195.0 | 335879.0 |
| 20260701 | 13675.0 | 13705.0 | 13425.0 | 13495.0 | 171953.0 |
| 20260630 | 12990.0 | 13285.0 | 12925.0 | 13235.0 | 161148.0 |
| 20260629 | 13040.0 | 13040.0 | 12760.0 | 13040.0 | 134124.0 |
| 20260626 | 13505.0 | 13505.0 | 12905.0 | 13040.0 | 283805.0 |
| 20260625 | 14215.0 | 14475.0 | 13860.0 | 14000.0 | 269138.0 |
| 20260624 | 13995.0 | 14290.0 | 13970.0 | 14215.0 | 224287.0 |
| 20260623 | 14770.0 | 14775.0 | 13770.0 | 13840.0 | 399972.0 |
| 20260622 | 14805.0 | 15055.0 | 14635.0 | 15055.0 | 176955.0 |
| 20260619 | 15080.0 | 15080.0 | 14700.0 | 14805.0 | 330967.0 |
| 20260618 | 14870.0 | 15200.0 | 14870.0 | 15080.0 | 205955.0 |
| 20260617 | 14400.0 | 14700.0 | 14400.0 | 14695.0 | 202375.0 |
| 20260616 | 14500.0 | 14665.0 | 14130.0 | 14400.0 | 272502.0 |
| 20260615 | 13915.0 | 14320.0 | 13915.0 | 14320.0 | 295197.0 |
| 20260612 | 13300.0 | 13720.0 | 13265.0 | 13360.0 | 446432.0 |
| 20260611 | 12110.0 | 12735.0 | 12060.0 | 12700.0 | 252703.0 |
| 20260610 | 13155.0 | 13170.0 | 12725.0 | 12980.0 | 234622.0 |
| 20260609 | 13490.0 | 13780.0 | 13460.0 | 13775.0 | 349447.0 |
| 20260608 | 13215.0 | 13995.0 | 13150.0 | 13210.0 | 466018.0 |
| 20260605 | 14695.0 | 14715.0 | 14380.0 | 14570.0 | 429763.0 |
| 20260604 | 14500.0 | 14845.0 | 14000.0 | 14675.0 | 840622.0 |
| 20260602 | 15545.0 | 15780.0 | 15230.0 | 15780.0 | 1085372.0 |
| 20260601 | 14320.0 | 14720.0 | 14245.0 | 14545.0 | 505458.0 |
| 20260529 | 13900.0 | 14110.0 | 13810.0 | 14100.0 | 424109.0 |
| 20260528 | 13870.0 | 13940.0 | 13450.0 | 13655.0 | 671875.0 |
| 20260527 | 13400.0 | 13400.0 | 13260.0 | 13285.0 | 478806.0 |