history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0176P0
0176P0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260918 | 13120.0 | 13150.0 | 13045.0 | 13100.0 | 2458.0 |
| 20260917 | 12930.0 | 13000.0 | 12780.0 | 12855.0 | 1452.0 |
| 20260916 | 12320.0 | 12930.0 | 12320.0 | 12930.0 | 1518.0 |
| 20260915 | 12295.0 | 12750.0 | 12295.0 | 12410.0 | 2272.0 |
| 20260914 | 12500.0 | 12640.0 | 12390.0 | 12410.0 | 2353.0 |
| 20260911 | 12905.0 | 13030.0 | 12815.0 | 12895.0 | 2516.0 |
| 20260910 | 13170.0 | 13450.0 | 12965.0 | 13320.0 | 5448.0 |
| 20260909 | 12950.0 | 13370.0 | 12950.0 | 13260.0 | 4716.0 |
| 20260908 | 13035.0 | 13430.0 | 12840.0 | 12840.0 | 17407.0 |
| 20260907 | 12910.0 | 13150.0 | 12910.0 | 13150.0 | 5554.0 |
| 20260904 | 12275.0 | 12630.0 | 12275.0 | 12620.0 | 1268.0 |
| 20260903 | 12430.0 | 12525.0 | 11955.0 | 12230.0 | 2008.0 |
| 20260902 | 12115.0 | 12500.0 | 12080.0 | 12390.0 | 3506.0 |
| 20260901 | 12380.0 | 12565.0 | 12360.0 | 12455.0 | 573.0 |
| 20260831 | 12110.0 | 12540.0 | 11910.0 | 12480.0 | 2064.0 |
| 20260828 | 12635.0 | 12775.0 | 12430.0 | 12470.0 | 3165.0 |
| 20260827 | 12750.0 | 12765.0 | 12449.0 | 12765.0 | 8981.0 |
| 20260826 | 12366.0 | 12479.0 | 12237.0 | 12415.0 | 1342.0 |
| 20260825 | 11700.0 | 12346.0 | 11424.0 | 12297.0 | 4755.0 |
| 20260824 | 12203.0 | 12321.0 | 11952.0 | 11981.0 | 2201.0 |
| 20260821 | 12233.0 | 12361.0 | 12168.0 | 12203.0 | 4512.0 |
| 20260820 | 12168.0 | 12745.0 | 12168.0 | 12538.0 | 12305.0 |
| 20260819 | 11932.0 | 12395.0 | 11858.0 | 11991.0 | 9456.0 |
| 20260818 | 12888.0 | 13248.0 | 12454.0 | 12627.0 | 12153.0 |
| 20260814 | 12696.0 | 12730.0 | 12306.0 | 12647.0 | 2428.0 |
| 20260813 | 12311.0 | 12573.0 | 12311.0 | 12425.0 | 11692.0 |
| 20260812 | 11651.0 | 12114.0 | 11641.0 | 12040.0 | 8552.0 |
| 20260811 | 11271.0 | 11597.0 | 11188.0 | 11597.0 | 11892.0 |
| 20260810 | 11069.0 | 11434.0 | 11069.0 | 11316.0 | 1977.0 |
| 20260807 | 11247.0 | 11365.0 | 10729.0 | 10931.0 | 6595.0 |
| 20260806 | 11474.0 | 11493.0 | 10956.0 | 11094.0 | 4560.0 |
| 20260805 | 11838.0 | 11838.0 | 11508.0 | 11710.0 | 4261.0 |
| 20260804 | 11286.0 | 11286.0 | 10660.0 | 11242.0 | 2956.0 |
| 20260803 | 11148.0 | 11281.0 | 10591.0 | 10976.0 | 6478.0 |
| 20260731 | 9660.0 | 11602.0 | 9660.0 | 11602.0 | 16214.0 |
| 20260730 | 9857.0 | 9985.0 | 9073.0 | 9147.0 | 29507.0 |
| 20260729 | 10522.0 | 10687.0 | 8772.0 | 9625.0 | 98855.0 |
| 20260728 | 11351.0 | 11351.0 | 10376.0 | 10459.0 | 77459.0 |
| 20260727 | 12053.0 | 12053.0 | 11573.0 | 11937.0 | 34725.0 |
| 20260724 | 12533.0 | 12533.0 | 11636.0 | 11733.0 | 12699.0 |
| 20260723 | 12741.0 | 12814.0 | 12296.0 | 12640.0 | 3726.0 |
| 20260722 | 12969.0 | 13221.0 | 12334.0 | 12368.0 | 5644.0 |
| 20260721 | 12174.0 | 12582.0 | 11971.0 | 12480.0 | 9278.0 |
| 20260720 | 12344.0 | 12795.0 | 12010.0 | 12174.0 | 10469.0 |
| 20260716 | 13289.0 | 13289.0 | 12683.0 | 12877.0 | 11285.0 |
| 20260715 | 13609.0 | 13972.0 | 13488.0 | 13793.0 | 7447.0 |
| 20260714 | 12572.0 | 13071.0 | 11835.0 | 12853.0 | 24838.0 |
| 20260713 | 14021.0 | 14680.0 | 12611.0 | 12693.0 | 30154.0 |
| 20260710 | 14055.0 | 14496.0 | 13701.0 | 14021.0 | 11819.0 |
| 20260709 | 13687.0 | 13963.0 | 12989.0 | 13454.0 | 18139.0 |
| 20260708 | 13667.0 | 14302.0 | 13090.0 | 13212.0 | 17018.0 |
| 20260707 | 14942.0 | 14981.0 | 13628.0 | 14171.0 | 11748.0 |
| 20260706 | 15601.0 | 15751.0 | 14593.0 | 15092.0 | 10286.0 |
| 20260703 | 14879.0 | 15625.0 | 14016.0 | 15601.0 | 20305.0 |
| 20260702 | 15785.0 | 15838.0 | 14704.0 | 14879.0 | 28405.0 |
| 20260701 | 17254.0 | 17365.0 | 16560.0 | 16822.0 | 17070.0 |
| 20260630 | 16260.0 | 17229.0 | 16260.0 | 17060.0 | 17862.0 |
| 20260629 | 16231.0 | 16396.0 | 15635.0 | 16260.0 | 28080.0 |
| 20260626 | 16829.0 | 17057.0 | 15783.0 | 16164.0 | 25130.0 |
| 20260625 | 17186.0 | 17186.0 | 16420.0 | 17015.0 | 25992.0 |