history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0162Z0
0162Z0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260918 | 13630.0 | 13720.0 | 13590.0 | 13695.0 | 4000925.0 |
| 20260917 | 13520.0 | 13545.0 | 13370.0 | 13390.0 | 3926814.0 |
| 20260916 | 13210.0 | 13425.0 | 13200.0 | 13390.0 | 3884088.0 |
| 20260915 | 13225.0 | 13345.0 | 13155.0 | 13205.0 | 4864627.0 |
| 20260914 | 13275.0 | 13400.0 | 13220.0 | 13220.0 | 5408730.0 |
| 20260911 | 13510.0 | 13650.0 | 13480.0 | 13600.0 | 5357218.0 |
| 20260910 | 13810.0 | 13880.0 | 13640.0 | 13815.0 | 4714372.0 |
| 20260909 | 13680.0 | 13930.0 | 13680.0 | 13815.0 | 6377732.0 |
| 20260908 | 13730.0 | 13990.0 | 13655.0 | 13680.0 | 8673976.0 |
| 20260907 | 13505.0 | 13660.0 | 13485.0 | 13650.0 | 5518361.0 |
| 20260904 | 13120.0 | 13330.0 | 13120.0 | 13230.0 | 5756756.0 |
| 20260903 | 13175.0 | 13195.0 | 12860.0 | 13010.0 | 5114702.0 |
| 20260902 | 13105.0 | 13225.0 | 13060.0 | 13060.0 | 4387187.0 |
| 20260901 | 13240.0 | 13425.0 | 13200.0 | 13360.0 | 4328931.0 |
| 20260831 | 12995.0 | 13295.0 | 12945.0 | 13295.0 | 5918852.0 |
| 20260828 | 13365.0 | 13495.0 | 13255.0 | 13260.0 | 3599445.0 |
| 20260827 | 13620.0 | 13665.0 | 13420.0 | 13475.0 | 5446676.0 |
| 20260826 | 13260.0 | 13505.0 | 13250.0 | 13350.0 | 6119727.0 |
| 20260825 | 13030.0 | 13315.0 | 12895.0 | 13315.0 | 7502970.0 |
| 20260824 | 13630.0 | 13655.0 | 13265.0 | 13305.0 | 7784021.0 |
| 20260821 | 13360.0 | 13760.0 | 13360.0 | 13715.0 | 9055955.0 |
| 20260820 | 13120.0 | 13550.0 | 13005.0 | 13510.0 | 9634873.0 |
| 20260819 | 12875.0 | 12975.0 | 12730.0 | 12780.0 | 6438684.0 |
| 20260818 | 13640.0 | 13850.0 | 13260.0 | 13325.0 | 9138230.0 |
| 20260814 | 13490.0 | 13490.0 | 13255.0 | 13390.0 | 6017315.0 |
| 20260813 | 13140.0 | 13327.0 | 13125.0 | 13170.0 | 7133583.0 |
| 20260812 | 12585.0 | 13005.0 | 12540.0 | 12850.0 | 7543455.0 |
| 20260811 | 12235.0 | 12585.0 | 12210.0 | 12490.0 | 5949785.0 |
| 20260810 | 12485.0 | 12590.0 | 12270.0 | 12345.0 | 5499019.0 |
| 20260807 | 12580.0 | 12705.0 | 12300.0 | 12385.0 | 6200773.0 |
| 20260806 | 12825.0 | 12920.0 | 12470.0 | 12475.0 | 7953033.0 |
| 20260805 | 13205.0 | 13205.0 | 12980.0 | 13040.0 | 7467370.0 |
| 20260804 | 12925.0 | 12935.0 | 12420.0 | 12785.0 | 10042897.0 |
| 20260803 | 12995.0 | 13040.0 | 12715.0 | 12755.0 | 9260093.0 |
| 20260731 | 12800.0 | 13620.0 | 12700.0 | 13560.0 | 18767856.0 |
| 20260730 | 11860.0 | 12245.0 | 11555.0 | 11670.0 | 17022176.0 |
| 20260729 | 12419.0 | 12668.0 | 11291.0 | 11900.0 | 26550751.0 |
| 20260728 | 12743.0 | 12828.0 | 12324.0 | 12334.0 | 13090842.0 |
| 20260727 | 13327.0 | 13327.0 | 12968.0 | 13302.0 | 9773786.0 |
| 20260724 | 13522.0 | 13561.0 | 13072.0 | 13142.0 | 9133672.0 |
| 20260723 | 13591.0 | 13736.0 | 13427.0 | 13686.0 | 7980330.0 |
| 20260722 | 13821.0 | 13871.0 | 13332.0 | 13332.0 | 10144459.0 |
| 20260721 | 13048.0 | 13497.0 | 12953.0 | 13382.0 | 10571509.0 |
| 20260720 | 12923.0 | 13427.0 | 12923.0 | 13033.0 | 13663119.0 |
| 20260716 | 13502.0 | 13553.0 | 13247.0 | 13322.0 | 10789626.0 |
| 20260715 | 14100.0 | 14240.0 | 13921.0 | 14025.0 | 14887290.0 |
| 20260714 | 13237.0 | 13621.0 | 12873.0 | 13517.0 | 25060335.0 |
| 20260713 | 14110.0 | 14240.0 | 13252.0 | 13287.0 | 18251467.0 |
| 20260710 | 14470.0 | 14524.0 | 14145.0 | 14235.0 | 11663576.0 |
| 20260709 | 14300.0 | 14420.0 | 13831.0 | 14145.0 | 15563422.0 |
| 20260708 | 14050.0 | 14629.0 | 13911.0 | 13921.0 | 22284994.0 |
| 20260707 | 14624.0 | 14759.0 | 14070.0 | 14325.0 | 17045782.0 |
| 20260706 | 15038.0 | 15163.0 | 14594.0 | 14854.0 | 14475371.0 |
| 20260703 | 14315.0 | 14954.0 | 13956.0 | 14904.0 | 23297318.0 |
| 20260702 | 14475.0 | 14819.0 | 14185.0 | 14270.0 | 19596820.0 |
| 20260701 | 15527.0 | 15637.0 | 14988.0 | 15143.0 | 13843691.0 |
| 20260630 | 15303.0 | 15707.0 | 15148.0 | 15527.0 | 13682130.0 |
| 20260629 | 15462.0 | 15512.0 | 15108.0 | 15373.0 | 15110162.0 |
| 20260626 | 15986.0 | 16036.0 | 15278.0 | 15567.0 | 22544262.0 |
| 20260625 | 15971.0 | 16236.0 | 15792.0 | 16156.0 | 17164190.0 |