history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0174B0
0174B0
| date |
open |
high |
low |
close |
volume |
| 20260910 |
14685.0 |
14795.0 |
14465.0 |
14720.0 |
54870.0 |
| 20260909 |
14690.0 |
14820.0 |
14540.0 |
14685.0 |
102143.0 |
| 20260908 |
15035.0 |
15070.0 |
14530.0 |
14530.0 |
124493.0 |
| 20260907 |
14255.0 |
14600.0 |
14255.0 |
14600.0 |
84319.0 |
| 20260904 |
13520.0 |
13940.0 |
13440.0 |
13825.0 |
45784.0 |
| 20260903 |
13750.0 |
13840.0 |
13300.0 |
13520.0 |
42920.0 |
| 20260902 |
13445.0 |
13780.0 |
13420.0 |
13530.0 |
48046.0 |
| 20260901 |
13850.0 |
14045.0 |
13725.0 |
14010.0 |
31911.0 |
| 20260831 |
13425.0 |
13925.0 |
13425.0 |
13925.0 |
54718.0 |
| 20260828 |
14355.0 |
14355.0 |
13905.0 |
13935.0 |
36747.0 |
| 20260827 |
14405.0 |
14660.0 |
14170.0 |
14380.0 |
191082.0 |
| 20260826 |
14260.0 |
14340.0 |
13580.0 |
14050.0 |
90345.0 |
| 20260825 |
13500.0 |
14100.0 |
13300.0 |
14100.0 |
103514.0 |
| 20260824 |
14860.0 |
14860.0 |
13755.0 |
13825.0 |
107458.0 |
| 20260821 |
14610.0 |
14610.0 |
14310.0 |
14490.0 |
54856.0 |
| 20260820 |
14700.0 |
14700.0 |
14020.0 |
14475.0 |
121371.0 |
| 20260819 |
14400.0 |
14510.0 |
13800.0 |
14080.0 |
86191.0 |
| 20260818 |
15400.0 |
15930.0 |
15010.0 |
15100.0 |
167792.0 |
| 20260814 |
14945.0 |
15220.0 |
14820.0 |
15020.0 |
139639.0 |
| 20260813 |
14800.0 |
14825.0 |
14500.0 |
14650.0 |
89905.0 |
| 20260812 |
13585.0 |
14095.0 |
13585.0 |
13990.0 |
135599.0 |
| 20260811 |
13575.0 |
13695.0 |
13270.0 |
13585.0 |
51349.0 |
| 20260810 |
13520.0 |
13750.0 |
13385.0 |
13615.0 |
86362.0 |
| 20260807 |
13750.0 |
13870.0 |
13205.0 |
13460.0 |
97615.0 |
| 20260806 |
13930.0 |
14200.0 |
13400.0 |
13475.0 |
115062.0 |
| 20260805 |
14165.0 |
14665.0 |
14165.0 |
14565.0 |
126672.0 |
| 20260804 |
14005.0 |
14005.0 |
13070.0 |
13715.0 |
162039.0 |
| 20260803 |
14110.0 |
14500.0 |
13420.0 |
13550.0 |
118304.0 |
| 20260731 |
13250.0 |
14115.0 |
13200.0 |
14115.0 |
239186.0 |
| 20260730 |
11055.0 |
12285.0 |
11055.0 |
11420.0 |
413171.0 |
| 20260729 |
12885.0 |
13180.0 |
11160.0 |
11850.0 |
613662.0 |
| 20260728 |
14110.0 |
14150.0 |
12845.0 |
12885.0 |
358360.0 |
| 20260727 |
15030.0 |
15030.0 |
14345.0 |
14855.0 |
201477.0 |
| 20260724 |
15495.0 |
15900.0 |
14690.0 |
14850.0 |
106451.0 |
| 20260723 |
15900.0 |
15975.0 |
15320.0 |
15675.0 |
147513.0 |
| 20260722 |
15740.0 |
16170.0 |
15230.0 |
15275.0 |
266183.0 |
| 20260721 |
14290.0 |
15090.0 |
14135.0 |
14980.0 |
148665.0 |
| 20260720 |
14335.0 |
14925.0 |
14115.0 |
14275.0 |
213548.0 |
| 20260716 |
16150.0 |
16645.0 |
15310.0 |
15480.0 |
154788.0 |
| 20260715 |
17200.0 |
17255.0 |
16720.0 |
17020.0 |
196886.0 |
| 20260714 |
14785.0 |
16210.0 |
14780.0 |
16180.0 |
590525.0 |
| 20260713 |
17015.0 |
17300.0 |
15805.0 |
15815.0 |
519027.0 |
| 20260710 |
17885.0 |
18000.0 |
16805.0 |
17015.0 |
427833.0 |
| 20260709 |
16820.0 |
16835.0 |
15985.0 |
16455.0 |
399709.0 |
| 20260708 |
15780.0 |
16740.0 |
15540.0 |
15540.0 |
469172.0 |
| 20260707 |
17585.0 |
17585.0 |
16120.0 |
16490.0 |
540008.0 |
| 20260706 |
18760.0 |
18760.0 |
17245.0 |
17680.0 |
287511.0 |
| 20260703 |
17635.0 |
18185.0 |
16730.0 |
18085.0 |
428359.0 |
| 20260702 |
18385.0 |
18905.0 |
17835.0 |
18000.0 |
640796.0 |
| 20260701 |
20380.0 |
20705.0 |
19875.0 |
20215.0 |
443552.0 |
| 20260630 |
19405.0 |
20510.0 |
19385.0 |
20270.0 |
378801.0 |
| 20260629 |
19325.0 |
19810.0 |
18720.0 |
19405.0 |
391660.0 |
| 20260626 |
20295.0 |
20875.0 |
19512.0 |
19875.0 |
612437.0 |
| 20260625 |
20675.0 |
21025.0 |
20270.0 |
20925.0 |
779619.0 |
| 20260624 |
19460.0 |
19895.0 |
18670.0 |
19480.0 |
655684.0 |
| 20260623 |
21500.0 |
21735.0 |
19280.0 |
19455.0 |
803009.0 |
| 20260622 |
20170.0 |
21270.0 |
19905.0 |
21270.0 |
822574.0 |
| 20260619 |
20725.0 |
22070.0 |
19915.0 |
20175.0 |
618268.0 |
| 20260618 |
19610.0 |
20285.0 |
19605.0 |
20265.0 |
555190.0 |
| 20260617 |
19100.0 |
19605.0 |
18355.0 |
19605.0 |
393321.0 |
