history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0173Y0
0173Y0
| date |
open |
high |
low |
close |
volume |
| 20260918 |
10735.0 |
11000.0 |
10705.0 |
11000.0 |
808546.0 |
| 20260917 |
10720.0 |
10815.0 |
10650.0 |
10730.0 |
743292.0 |
| 20260916 |
9935.0 |
10225.0 |
9935.0 |
10210.0 |
704322.0 |
| 20260915 |
9900.0 |
10090.0 |
9775.0 |
9880.0 |
913708.0 |
| 20260914 |
10570.0 |
10570.0 |
10310.0 |
10400.0 |
1099917.0 |
| 20260911 |
10600.0 |
10710.0 |
10455.0 |
10670.0 |
778577.0 |
| 20260910 |
10890.0 |
10945.0 |
10705.0 |
10885.0 |
798408.0 |
| 20260909 |
10810.0 |
10950.0 |
10780.0 |
10875.0 |
1812009.0 |
| 20260908 |
10250.0 |
10545.0 |
10235.0 |
10360.0 |
856224.0 |
| 20260907 |
10210.0 |
10290.0 |
10125.0 |
10260.0 |
510951.0 |
| 20260904 |
9875.0 |
10045.0 |
9860.0 |
10005.0 |
890457.0 |
| 20260903 |
10245.0 |
10300.0 |
10110.0 |
10260.0 |
816561.0 |
| 20260902 |
10395.0 |
10395.0 |
10215.0 |
10230.0 |
779232.0 |
| 20260901 |
10710.0 |
10840.0 |
10685.0 |
10825.0 |
713326.0 |
| 20260831 |
10660.0 |
10745.0 |
10535.0 |
10740.0 |
1167685.0 |
| 20260828 |
11220.0 |
11325.0 |
11095.0 |
11100.0 |
836118.0 |
| 20260827 |
11745.0 |
11795.0 |
11475.0 |
11660.0 |
1314270.0 |
| 20260826 |
10965.0 |
11075.0 |
10860.0 |
10970.0 |
681106.0 |
| 20260825 |
10470.0 |
10850.0 |
10370.0 |
10850.0 |
594716.0 |
| 20260824 |
11120.0 |
11185.0 |
10660.0 |
10740.0 |
869463.0 |
| 20260821 |
11210.0 |
11340.0 |
11135.0 |
11340.0 |
789563.0 |
| 20260820 |
11200.0 |
11390.0 |
11155.0 |
11380.0 |
851221.0 |
| 20260819 |
11700.0 |
11765.0 |
11280.0 |
11385.0 |
1769750.0 |
| 20260818 |
13045.0 |
13090.0 |
12580.0 |
12700.0 |
2627485.0 |
| 20260814 |
12335.0 |
12425.0 |
12220.0 |
12305.0 |
1642898.0 |
| 20260813 |
12625.0 |
12770.0 |
12535.0 |
12685.0 |
1600487.0 |
| 20260812 |
11770.0 |
12055.0 |
11770.0 |
12025.0 |
1397843.0 |
| 20260811 |
11600.0 |
11735.0 |
11525.0 |
11630.0 |
2875114.0 |
| 20260810 |
12540.0 |
12930.0 |
12505.0 |
12920.0 |
1162943.0 |
| 20260807 |
12010.0 |
12120.0 |
11905.0 |
12100.0 |
1077797.0 |
| 20260806 |
11670.0 |
11680.0 |
11365.0 |
11590.0 |
771796.0 |
| 20260805 |
11985.0 |
12270.0 |
11805.0 |
12145.0 |
1012327.0 |
| 20260804 |
11080.0 |
11385.0 |
10800.0 |
11345.0 |
931787.0 |
| 20260803 |
10430.0 |
10490.0 |
10335.0 |
10340.0 |
776710.0 |
| 20260731 |
10165.0 |
10475.0 |
10110.0 |
10440.0 |
1711699.0 |
| 20260730 |
9000.0 |
9245.0 |
8805.0 |
8880.0 |
944849.0 |
| 20260729 |
9815.0 |
9960.0 |
9170.0 |
9510.0 |
869710.0 |
| 20260728 |
10735.0 |
10735.0 |
10200.0 |
10220.0 |
737676.0 |
| 20260727 |
11494.0 |
11529.0 |
11274.0 |
11504.0 |
1084251.0 |
| 20260724 |
12049.0 |
12124.0 |
11739.0 |
11834.0 |
1283781.0 |
| 20260723 |
12074.0 |
12259.0 |
11984.0 |
12129.0 |
785662.0 |
| 20260722 |
12349.0 |
12424.0 |
11899.0 |
11919.0 |
1025985.0 |
| 20260721 |
11194.0 |
11659.0 |
11169.0 |
11659.0 |
427477.0 |
| 20260720 |
11184.0 |
11314.0 |
10985.0 |
10995.0 |
602139.0 |
| 20260716 |
11959.0 |
12009.0 |
11674.0 |
11874.0 |
1122007.0 |
| 20260715 |
12779.0 |
13018.0 |
12704.0 |
12979.0 |
572715.0 |
| 20260714 |
12244.0 |
12629.0 |
11999.0 |
12609.0 |
1243335.0 |
| 20260713 |
12834.0 |
12944.0 |
12404.0 |
12404.0 |
956501.0 |
| 20260710 |
13068.0 |
13203.0 |
12874.0 |
12914.0 |
1465723.0 |
| 20260709 |
12299.0 |
12509.0 |
12219.0 |
12509.0 |
2232148.0 |
| 20260708 |
12254.0 |
12309.0 |
11914.0 |
11924.0 |
766340.0 |
| 20260707 |
12839.0 |
12919.0 |
12474.0 |
12644.0 |
1590633.0 |
| 20260706 |
13303.0 |
13338.0 |
12929.0 |
13163.0 |
1273861.0 |
| 20260703 |
13053.0 |
13543.0 |
12914.0 |
13293.0 |
1752827.0 |
| 20260702 |
14343.0 |
14413.0 |
14093.0 |
14108.0 |
1218666.0 |
| 20260701 |
15237.0 |
15382.0 |
15122.0 |
15167.0 |
842823.0 |
| 20260630 |
14898.0 |
15192.0 |
14773.0 |
15102.0 |
1076961.0 |
| 20260629 |
14463.0 |
14643.0 |
14303.0 |
14613.0 |
751714.0 |
| 20260626 |
15227.0 |
15227.0 |
14503.0 |
14803.0 |
1619510.0 |
| 20260625 |
15367.0 |
15392.0 |
15112.0 |
15312.0 |
950068.0 |
