history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0162L0
0162L0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260910 | 12995.0 | 13100.0 | 12770.0 | 12920.0 | 502587.0 |
| 20260909 | 13070.0 | 13275.0 | 12890.0 | 13000.0 | 460090.0 |
| 20260908 | 13180.0 | 13365.0 | 12950.0 | 13070.0 | 641640.0 |
| 20260907 | 12610.0 | 13230.0 | 12610.0 | 13130.0 | 686890.0 |
| 20260904 | 12920.0 | 13130.0 | 12500.0 | 12500.0 | 183978.0 |
| 20260903 | 13075.0 | 13190.0 | 12685.0 | 12915.0 | 775435.0 |
| 20260902 | 13325.0 | 13325.0 | 12935.0 | 13100.0 | 545596.0 |
| 20260901 | 13645.0 | 13700.0 | 13220.0 | 13335.0 | 729895.0 |
| 20260831 | 13485.0 | 13645.0 | 13175.0 | 13645.0 | 1133657.0 |
| 20260828 | 13630.0 | 13995.0 | 13480.0 | 13480.0 | 158602.0 |
| 20260827 | 13255.0 | 13750.0 | 13100.0 | 13630.0 | 891517.0 |
| 20260826 | 12890.0 | 13265.0 | 12750.0 | 13125.0 | 367044.0 |
| 20260825 | 12830.0 | 13150.0 | 12625.0 | 12970.0 | 958373.0 |
| 20260824 | 13555.0 | 13595.0 | 12640.0 | 12830.0 | 643481.0 |
| 20260821 | 13250.0 | 13680.0 | 13180.0 | 13555.0 | 488242.0 |
| 20260820 | 13520.0 | 13700.0 | 13115.0 | 13175.0 | 1051156.0 |
| 20260819 | 14545.0 | 14545.0 | 13390.0 | 13450.0 | 1331111.0 |
| 20260818 | 14575.0 | 15005.0 | 14400.0 | 14695.0 | 702853.0 |
| 20260814 | 14350.0 | 14350.0 | 13890.0 | 14160.0 | 847951.0 |
| 20260813 | 14165.0 | 14650.0 | 14165.0 | 14240.0 | 704815.0 |
| 20260812 | 13700.0 | 14230.0 | 13685.0 | 14075.0 | 664264.0 |
| 20260811 | 13735.0 | 13995.0 | 13485.0 | 13770.0 | 620377.0 |
| 20260810 | 14075.0 | 14265.0 | 13535.0 | 13905.0 | 1258429.0 |
| 20260807 | 13860.0 | 14390.0 | 13810.0 | 14050.0 | 807994.0 |
| 20260806 | 13850.0 | 14155.0 | 13300.0 | 13860.0 | 454566.0 |
| 20260805 | 13775.0 | 14150.0 | 13045.0 | 13935.0 | 1203158.0 |
| 20260804 | 12885.0 | 13580.0 | 12620.0 | 13500.0 | 851553.0 |
| 20260803 | 13380.0 | 13430.0 | 12520.0 | 12640.0 | 643055.0 |
| 20260731 | 13805.0 | 14300.0 | 13300.0 | 13570.0 | 1202020.0 |
| 20260730 | 13570.0 | 13800.0 | 12410.0 | 13120.0 | 596711.0 |
| 20260729 | 13910.0 | 14239.0 | 13086.0 | 13785.0 | 1385437.0 |
| 20260728 | 15528.0 | 15977.0 | 14075.0 | 14154.0 | 1109715.0 |
| 20260727 | 15488.0 | 15708.0 | 14779.0 | 15473.0 | 1110164.0 |
| 20260724 | 15493.0 | 15708.0 | 15108.0 | 15563.0 | 779305.0 |
| 20260723 | 16217.0 | 16412.0 | 15408.0 | 15508.0 | 2118492.0 |
| 20260722 | 16906.0 | 17376.0 | 15977.0 | 16152.0 | 1986208.0 |
| 20260721 | 14954.0 | 16682.0 | 14394.0 | 16557.0 | 2030448.0 |
| 20260720 | 15863.0 | 16092.0 | 14694.0 | 14694.0 | 2270276.0 |
| 20260716 | 17631.0 | 17875.0 | 16806.0 | 16881.0 | 798369.0 |
| 20260715 | 18629.0 | 19004.0 | 17661.0 | 17696.0 | 1918675.0 |
| 20260714 | 17646.0 | 18605.0 | 17411.0 | 18395.0 | 1584380.0 |
| 20260713 | 18864.0 | 19049.0 | 17681.0 | 17740.0 | 1467275.0 |
| 20260710 | 19753.0 | 20423.0 | 18929.0 | 18929.0 | 717725.0 |
| 20260709 | 18390.0 | 19573.0 | 18165.0 | 19484.0 | 870931.0 |
| 20260708 | 18380.0 | 18939.0 | 17930.0 | 18365.0 | 1232306.0 |
| 20260707 | 18674.0 | 18879.0 | 18120.0 | 18595.0 | 1740139.0 |
| 20260706 | 18719.0 | 19199.0 | 18020.0 | 18684.0 | 1773007.0 |
| 20260703 | 18769.0 | 19563.0 | 18030.0 | 18839.0 | 1254022.0 |
| 20260702 | 19828.0 | 20128.0 | 18744.0 | 18819.0 | 1134872.0 |
| 20260701 | 21371.0 | 22176.0 | 20218.0 | 20258.0 | 1176138.0 |
| 20260630 | 20408.0 | 21486.0 | 20408.0 | 21252.0 | 883875.0 |
| 20260629 | 20223.0 | 20787.0 | 19449.0 | 20258.0 | 1496078.0 |
| 20260626 | 20917.0 | 20992.0 | 19798.0 | 20168.0 | 1001206.0 |
| 20260625 | 20432.0 | 20967.0 | 20123.0 | 20882.0 | 1340439.0 |
| 20260624 | 18979.0 | 19833.0 | 18634.0 | 19833.0 | 1448808.0 |
| 20260623 | 19843.0 | 19908.0 | 18829.0 | 18829.0 | 1118304.0 |
| 20260622 | 19479.0 | 20517.0 | 19129.0 | 19803.0 | 1007869.0 |
| 20260619 | 19823.0 | 20467.0 | 19509.0 | 19509.0 | 945578.0 |
| 20260618 | 18500.0 | 19718.0 | 18485.0 | 19703.0 | 942089.0 |
| 20260617 | 17551.0 | 18485.0 | 17426.0 | 18295.0 | 1196247.0 |