history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0177N0
0177N0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260915 | 13930.0 | 14020.0 | 13890.0 | 13955.0 | 1649007.0 |
| 20260914 | 14005.0 | 14090.0 | 13920.0 | 13935.0 | 3150265.0 |
| 20260911 | 14210.0 | 14370.0 | 14210.0 | 14320.0 | 2801878.0 |
| 20260910 | 14580.0 | 14629.0 | 14390.0 | 14580.0 | 3638371.0 |
| 20260909 | 14435.0 | 14689.0 | 14430.0 | 14560.0 | 3921910.0 |
| 20260908 | 14480.0 | 14749.0 | 14380.0 | 14380.0 | 5759128.0 |
| 20260907 | 14290.0 | 14405.0 | 14235.0 | 14395.0 | 3423538.0 |
| 20260904 | 13846.0 | 14055.0 | 13846.0 | 13935.0 | 3075025.0 |
| 20260903 | 13901.0 | 13915.0 | 13561.0 | 13761.0 | 5087988.0 |
| 20260902 | 13821.0 | 13930.0 | 13751.0 | 13751.0 | 4208763.0 |
| 20260901 | 14010.0 | 14160.0 | 13915.0 | 14070.0 | 3182905.0 |
| 20260831 | 13741.0 | 14030.0 | 13661.0 | 14030.0 | 3715233.0 |
| 20260828 | 14150.0 | 14245.0 | 13995.0 | 14020.0 | 2550447.0 |
| 20260827 | 14380.0 | 14420.0 | 14155.0 | 14240.0 | 4509398.0 |
| 20260826 | 14020.0 | 14250.0 | 13985.0 | 14110.0 | 4485601.0 |
| 20260825 | 13746.0 | 14045.0 | 13606.0 | 14045.0 | 5092580.0 |
| 20260824 | 14420.0 | 14420.0 | 13995.0 | 14040.0 | 4895193.0 |
| 20260821 | 14020.0 | 14515.0 | 14020.0 | 14475.0 | 5599171.0 |
| 20260820 | 13920.0 | 14300.0 | 13716.0 | 14270.0 | 5325855.0 |
| 20260819 | 13511.0 | 13676.0 | 13431.0 | 13476.0 | 4465421.0 |
| 20260818 | 14425.0 | 14624.0 | 13980.0 | 14090.0 | 6271457.0 |
| 20260814 | 14285.0 | 14285.0 | 14005.0 | 14125.0 | 3636838.0 |
| 20260813 | 13846.0 | 14070.0 | 13846.0 | 13980.0 | 4090551.0 |
| 20260812 | 13311.0 | 13730.0 | 13232.0 | 13566.0 | 4041804.0 |
| 20260811 | 12962.0 | 13286.0 | 12888.0 | 13157.0 | 3662756.0 |
| 20260810 | 13177.0 | 13301.0 | 12962.0 | 13057.0 | 3657383.0 |
| 20260807 | 13251.0 | 13426.0 | 13002.0 | 13097.0 | 4020261.0 |
| 20260806 | 13571.0 | 13660.0 | 13172.0 | 13202.0 | 4633706.0 |
| 20260805 | 13939.0 | 13959.0 | 13720.0 | 13855.0 | 4457958.0 |
| 20260804 | 13660.0 | 13680.0 | 13127.0 | 13496.0 | 5038889.0 |
| 20260803 | 13959.0 | 13959.0 | 13441.0 | 13466.0 | 4632699.0 |
| 20260731 | 13521.0 | 14298.0 | 13261.0 | 14298.0 | 7833067.0 |
| 20260730 | 12549.0 | 12917.0 | 12190.0 | 12314.0 | 9027363.0 |
| 20260729 | 13202.0 | 13361.0 | 11905.0 | 12583.0 | 15265051.0 |
| 20260728 | 13376.0 | 13516.0 | 12992.0 | 13022.0 | 6234389.0 |
| 20260727 | 14059.0 | 14059.0 | 13655.0 | 14034.0 | 3841295.0 |
| 20260724 | 14264.0 | 14278.0 | 13755.0 | 13800.0 | 4418745.0 |
| 20260723 | 14348.0 | 14458.0 | 14134.0 | 14413.0 | 4599093.0 |
| 20260722 | 14538.0 | 14613.0 | 14059.0 | 14069.0 | 5282983.0 |
| 20260721 | 13770.0 | 14219.0 | 13645.0 | 14084.0 | 5414103.0 |
| 20260720 | 13600.0 | 14129.0 | 13595.0 | 13750.0 | 6987875.0 |
| 20260716 | 14204.0 | 14298.0 | 13959.0 | 14044.0 | 5675486.0 |
| 20260715 | 14872.0 | 14996.0 | 14672.0 | 14852.0 | 6532585.0 |
| 20260714 | 13959.0 | 14343.0 | 13536.0 | 14288.0 | 11417393.0 |
| 20260713 | 14856.0 | 15010.0 | 13955.0 | 13955.0 | 7597673.0 |
| 20260710 | 15264.0 | 15329.0 | 14926.0 | 15055.0 | 5487613.0 |
| 20260709 | 15085.0 | 15204.0 | 14577.0 | 14945.0 | 6611430.0 |
| 20260708 | 14871.0 | 15418.0 | 14672.0 | 14731.0 | 8955175.0 |
| 20260707 | 15458.0 | 15573.0 | 14851.0 | 15105.0 | 8881676.0 |
| 20260706 | 15886.0 | 15996.0 | 15389.0 | 15667.0 | 8193739.0 |
| 20260703 | 15045.0 | 15782.0 | 14706.0 | 15732.0 | 11140287.0 |
| 20260702 | 15279.0 | 15618.0 | 14945.0 | 15065.0 | 9572444.0 |
| 20260701 | 16364.0 | 16484.0 | 15797.0 | 15966.0 | 7035411.0 |
| 20260630 | 16130.0 | 16573.0 | 15981.0 | 16364.0 | 7070388.0 |
| 20260629 | 16280.0 | 16349.0 | 15931.0 | 16145.0 | 7771056.0 |
| 20260626 | 16867.0 | 16917.0 | 16105.0 | 16414.0 | 11402668.0 |
| 20260625 | 17126.0 | 17126.0 | 16643.0 | 17086.0 | 8696766.0 |
| 20260624 | 16006.0 | 16409.0 | 15712.0 | 16290.0 | 13923273.0 |
| 20260623 | 16797.0 | 16879.0 | 15792.0 | 15871.0 | 11344224.0 |
| 20260622 | 16449.0 | 17002.0 | 16444.0 | 16902.0 | 7139414.0 |