history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0163Y0
0163Y0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260918 | 9360.0 | 9395.0 | 9320.0 | 9350.0 | 473384.0 |
| 20260917 | 9130.0 | 9255.0 | 9040.0 | 9195.0 | 340746.0 |
| 20260916 | 8810.0 | 9065.0 | 8720.0 | 9060.0 | 421464.0 |
| 20260915 | 8780.0 | 9095.0 | 8730.0 | 8900.0 | 242944.0 |
| 20260914 | 8770.0 | 8915.0 | 8675.0 | 8825.0 | 265166.0 |
| 20260911 | 8970.0 | 9095.0 | 8920.0 | 9060.0 | 274878.0 |
| 20260910 | 9070.0 | 9415.0 | 8920.0 | 9330.0 | 564746.0 |
| 20260909 | 8880.0 | 9205.0 | 8880.0 | 9120.0 | 518817.0 |
| 20260908 | 9065.0 | 9150.0 | 8845.0 | 8880.0 | 473251.0 |
| 20260907 | 9010.0 | 9160.0 | 8975.0 | 9020.0 | 470590.0 |
| 20260904 | 8560.0 | 8870.0 | 8560.0 | 8800.0 | 420774.0 |
| 20260903 | 8800.0 | 8800.0 | 8380.0 | 8475.0 | 383292.0 |
| 20260902 | 8500.0 | 8810.0 | 8430.0 | 8655.0 | 544286.0 |
| 20260901 | 8895.0 | 8900.0 | 8680.0 | 8745.0 | 340505.0 |
| 20260831 | 8695.0 | 8960.0 | 8475.0 | 8915.0 | 471004.0 |
| 20260828 | 8985.0 | 9130.0 | 8900.0 | 8985.0 | 238405.0 |
| 20260827 | 9000.0 | 9105.0 | 8860.0 | 9050.0 | 399902.0 |
| 20260826 | 8925.0 | 8980.0 | 8760.0 | 8910.0 | 372559.0 |
| 20260825 | 8550.0 | 8920.0 | 8245.0 | 8920.0 | 367483.0 |
| 20260824 | 8580.0 | 8825.0 | 8555.0 | 8635.0 | 530044.0 |
| 20260821 | 8915.0 | 8915.0 | 8490.0 | 8565.0 | 865189.0 |
| 20260820 | 9125.0 | 9145.0 | 8945.0 | 9040.0 | 386623.0 |
| 20260819 | 8690.0 | 9110.0 | 8545.0 | 8840.0 | 586922.0 |
| 20260818 | 9240.0 | 9450.0 | 8885.0 | 8980.0 | 923659.0 |
| 20260814 | 9300.0 | 9400.0 | 8880.0 | 9190.0 | 819961.0 |
| 20260813 | 9210.0 | 9355.0 | 9110.0 | 9165.0 | 918747.0 |
| 20260812 | 9155.0 | 9170.0 | 8895.0 | 9145.0 | 831413.0 |
| 20260811 | 9190.0 | 9455.0 | 8950.0 | 9155.0 | 2043671.0 |
| 20260810 | 8640.0 | 9195.0 | 8455.0 | 9195.0 | 1800071.0 |
| 20260807 | 8580.0 | 8710.0 | 8130.0 | 8410.0 | 852751.0 |
| 20260806 | 8500.0 | 8680.0 | 8245.0 | 8500.0 | 940434.0 |
| 20260805 | 8595.0 | 8615.0 | 8285.0 | 8540.0 | 1016811.0 |
| 20260804 | 7995.0 | 8285.0 | 7885.0 | 8260.0 | 1212718.0 |
| 20260803 | 7555.0 | 8075.0 | 7425.0 | 7810.0 | 1560602.0 |
| 20260731 | 7065.0 | 8000.0 | 7055.0 | 8000.0 | 1428711.0 |
| 20260730 | 6550.0 | 6950.0 | 6460.0 | 6505.0 | 1304746.0 |
| 20260729 | 7525.0 | 7585.0 | 6440.0 | 6850.0 | 2347235.0 |
| 20260728 | 7950.0 | 7955.0 | 7320.0 | 7425.0 | 1660702.0 |
| 20260727 | 8275.0 | 8510.0 | 8160.0 | 8350.0 | 882168.0 |
| 20260724 | 8690.0 | 8690.0 | 8100.0 | 8160.0 | 1185370.0 |
| 20260723 | 8580.0 | 8835.0 | 8425.0 | 8820.0 | 886848.0 |
| 20260722 | 8990.0 | 9170.0 | 8485.0 | 8500.0 | 858552.0 |
| 20260721 | 8600.0 | 8740.0 | 8340.0 | 8660.0 | 900426.0 |
| 20260720 | 9030.0 | 9220.0 | 8520.0 | 8600.0 | 957378.0 |
| 20260716 | 9610.0 | 9705.0 | 9150.0 | 9275.0 | 819117.0 |
| 20260715 | 9645.0 | 9950.0 | 9520.0 | 9900.0 | 1007418.0 |
| 20260714 | 9355.0 | 9520.0 | 8685.0 | 9325.0 | 1265954.0 |
| 20260713 | 9930.0 | 10355.0 | 9320.0 | 9365.0 | 1885220.0 |
| 20260710 | 9140.0 | 9840.0 | 9100.0 | 9735.0 | 1272219.0 |
| 20260709 | 8720.0 | 9160.0 | 8620.0 | 8960.0 | 990690.0 |
| 20260708 | 9055.0 | 9185.0 | 8550.0 | 8655.0 | 2171872.0 |
| 20260707 | 9555.0 | 9810.0 | 9010.0 | 9285.0 | 1448024.0 |
| 20260706 | 10095.0 | 10145.0 | 9340.0 | 9580.0 | 6561686.0 |
| 20260703 | 10130.0 | 10200.0 | 9455.0 | 10120.0 | 2537362.0 |
| 20260702 | 11000.0 | 11005.0 | 10030.0 | 10110.0 | 2539346.0 |
| 20260701 | 11210.0 | 11890.0 | 10960.0 | 11390.0 | 1888657.0 |
| 20260630 | 10845.0 | 11200.0 | 10805.0 | 11125.0 | 1459463.0 |
| 20260629 | 10320.0 | 10845.0 | 10300.0 | 10745.0 | 2668855.0 |
| 20260626 | 10500.0 | 10760.0 | 10060.0 | 10245.0 | 2195589.0 |
| 20260625 | 10940.0 | 11075.0 | 10425.0 | 10500.0 | 1017930.0 |