history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0177R0
0177R0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260918 | 11250.0 | 11395.0 | 11185.0 | 11350.0 | 1628862.0 |
| 20260917 | 11070.0 | 11180.0 | 10895.0 | 10915.0 | 837990.0 |
| 20260916 | 10655.0 | 11005.0 | 10590.0 | 11000.0 | 1084198.0 |
| 20260915 | 10670.0 | 10825.0 | 10560.0 | 10655.0 | 1055858.0 |
| 20260914 | 10780.0 | 10895.0 | 10630.0 | 10645.0 | 1851985.0 |
| 20260911 | 11132.0 | 11285.0 | 11068.0 | 11270.0 | 2708056.0 |
| 20260910 | 11541.0 | 11718.0 | 11368.0 | 11634.0 | 1869043.0 |
| 20260909 | 11423.0 | 11708.0 | 11413.0 | 11590.0 | 1336828.0 |
| 20260908 | 11457.0 | 11807.0 | 11378.0 | 11388.0 | 2440299.0 |
| 20260907 | 11078.0 | 11378.0 | 10930.0 | 11373.0 | 2133683.0 |
| 20260904 | 10502.0 | 10891.0 | 10502.0 | 10763.0 | 1420393.0 |
| 20260903 | 10645.0 | 10684.0 | 10123.0 | 10369.0 | 1385054.0 |
| 20260902 | 10551.0 | 10723.0 | 10487.0 | 10487.0 | 1195899.0 |
| 20260901 | 10802.0 | 10989.0 | 10635.0 | 10906.0 | 1080267.0 |
| 20260831 | 10413.0 | 10871.0 | 10241.0 | 10851.0 | 1595537.0 |
| 20260828 | 10979.0 | 11088.0 | 10773.0 | 10797.0 | 1332042.0 |
| 20260827 | 11181.0 | 11255.0 | 10876.0 | 11014.0 | 1995450.0 |
| 20260826 | 10718.0 | 10984.0 | 10640.0 | 10792.0 | 1277452.0 |
| 20260825 | 10384.0 | 10822.0 | 10083.0 | 10822.0 | 1539429.0 |
| 20260824 | 11152.0 | 11196.0 | 10664.0 | 10723.0 | 1787409.0 |
| 20260821 | 10994.0 | 11240.0 | 10871.0 | 11147.0 | 1845342.0 |
| 20260820 | 10773.0 | 11231.0 | 10526.0 | 11176.0 | 3440991.0 |
| 20260819 | 10398.0 | 10645.0 | 10216.0 | 10290.0 | 3242742.0 |
| 20260818 | 11624.0 | 11959.0 | 10974.0 | 11142.0 | 4420660.0 |
| 20260814 | 11447.0 | 11472.0 | 11043.0 | 11285.0 | 2986058.0 |
| 20260813 | 10807.0 | 11221.0 | 10807.0 | 10920.0 | 3469814.0 |
| 20260812 | 10010.0 | 10554.0 | 9893.0 | 10393.0 | 3277190.0 |
| 20260811 | 9486.0 | 9898.0 | 9350.0 | 9811.0 | 1898982.0 |
| 20260810 | 9592.0 | 9903.0 | 9505.0 | 9651.0 | 2519457.0 |
| 20260807 | 9806.0 | 10000.0 | 9311.0 | 9510.0 | 2066232.0 |
| 20260806 | 10185.0 | 10311.0 | 9656.0 | 9660.0 | 3008489.0 |
| 20260805 | 10719.0 | 10777.0 | 10408.0 | 10597.0 | 2421518.0 |
| 20260804 | 10151.0 | 10228.0 | 9476.0 | 10025.0 | 2225035.0 |
| 20260803 | 10194.0 | 10214.0 | 9782.0 | 9855.0 | 2365904.0 |
| 20260731 | 9602.0 | 10529.0 | 9573.0 | 10529.0 | 3201463.0 |
| 20260730 | 8583.0 | 9025.0 | 8088.0 | 8165.0 | 3374382.0 |
| 20260729 | 9534.0 | 9777.0 | 7821.0 | 8656.0 | 5201333.0 |
| 20260728 | 10083.0 | 10165.0 | 9355.0 | 9423.0 | 3745294.0 |
| 20260727 | 11102.0 | 11102.0 | 10471.0 | 10947.0 | 2072199.0 |
| 20260724 | 11636.0 | 11636.0 | 10743.0 | 10811.0 | 2592418.0 |
| 20260723 | 11651.0 | 11903.0 | 11389.0 | 11685.0 | 1907790.0 |
| 20260722 | 12204.0 | 12311.0 | 11374.0 | 11403.0 | 2213217.0 |
| 20260721 | 11063.0 | 11549.0 | 10811.0 | 11461.0 | 1917309.0 |
| 20260720 | 10777.0 | 11622.0 | 10733.0 | 10986.0 | 2577732.0 |
| 20260716 | 11942.0 | 11947.0 | 11398.0 | 11510.0 | 2666494.0 |
| 20260715 | 12680.0 | 12947.0 | 12165.0 | 12758.0 | 3333593.0 |
| 20260714 | 11238.0 | 11767.0 | 10612.0 | 11573.0 | 4698201.0 |
| 20260713 | 12953.0 | 12996.0 | 11345.0 | 11374.0 | 5826153.0 |
| 20260710 | 13149.0 | 13359.0 | 12748.0 | 13058.0 | 2566355.0 |
| 20260709 | 12710.0 | 13053.0 | 12042.0 | 12615.0 | 3495936.0 |
| 20260708 | 12357.0 | 13344.0 | 12157.0 | 12242.0 | 4369067.0 |
| 20260707 | 13688.0 | 13979.0 | 12557.0 | 12996.0 | 4887765.0 |
| 20260706 | 14542.0 | 14747.0 | 13702.0 | 14036.0 | 3496849.0 |
| 20260703 | 13931.0 | 14468.0 | 12872.0 | 14428.0 | 5535581.0 |
| 20260702 | 14900.0 | 15153.0 | 13616.0 | 13931.0 | 5654235.0 |
| 20260701 | 15878.0 | 16102.0 | 14986.0 | 15448.0 | 2980742.0 |
| 20260630 | 15482.0 | 16069.0 | 15105.0 | 15821.0 | 2103653.0 |
| 20260629 | 15668.0 | 15697.0 | 14933.0 | 15511.0 | 3566955.0 |
| 20260626 | 16379.0 | 16546.0 | 15248.0 | 15725.0 | 3461477.0 |
| 20260625 | 16765.0 | 16861.0 | 16102.0 | 16579.0 | 3429991.0 |