history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0180V0
0180V0
| date |
open |
high |
low |
close |
volume |
| 20260910 |
7560.0 |
7560.0 |
7475.0 |
7520.0 |
97394.0 |
| 20260909 |
7895.0 |
7900.0 |
7780.0 |
7890.0 |
227821.0 |
| 20260908 |
7565.0 |
7665.0 |
7560.0 |
7605.0 |
214982.0 |
| 20260907 |
7645.0 |
7645.0 |
7480.0 |
7565.0 |
263418.0 |
| 20260904 |
7630.0 |
7750.0 |
7630.0 |
7685.0 |
147507.0 |
| 20260903 |
7520.0 |
7600.0 |
7510.0 |
7540.0 |
52199.0 |
| 20260902 |
7515.0 |
7530.0 |
7475.0 |
7485.0 |
85398.0 |
| 20260901 |
7700.0 |
7775.0 |
7685.0 |
7760.0 |
196828.0 |
| 20260831 |
7730.0 |
7745.0 |
7660.0 |
7690.0 |
93860.0 |
| 20260828 |
8065.0 |
8065.0 |
7955.0 |
7955.0 |
188550.0 |
| 20260827 |
7995.0 |
8200.0 |
7930.0 |
7970.0 |
166129.0 |
| 20260826 |
7990.0 |
8190.0 |
7910.0 |
7995.0 |
452581.0 |
| 20260825 |
8130.0 |
8130.0 |
7920.0 |
8080.0 |
173087.0 |
| 20260824 |
8280.0 |
8325.0 |
8125.0 |
8160.0 |
166971.0 |
| 20260821 |
8235.0 |
8290.0 |
8165.0 |
8230.0 |
108827.0 |
| 20260820 |
8495.0 |
8595.0 |
8450.0 |
8580.0 |
116915.0 |
| 20260819 |
8910.0 |
8920.0 |
8675.0 |
8705.0 |
219174.0 |
| 20260818 |
9180.0 |
9260.0 |
8990.0 |
9035.0 |
299846.0 |
| 20260814 |
9205.0 |
9205.0 |
9030.0 |
9090.0 |
720340.0 |
| 20260813 |
9315.0 |
9395.0 |
9290.0 |
9390.0 |
212448.0 |
| 20260812 |
8930.0 |
9015.0 |
8895.0 |
9015.0 |
201303.0 |
| 20260811 |
8915.0 |
8915.0 |
8710.0 |
8755.0 |
283520.0 |
| 20260810 |
8950.0 |
9155.0 |
8950.0 |
9145.0 |
259267.0 |
| 20260807 |
8260.0 |
8305.0 |
8225.0 |
8270.0 |
203158.0 |
| 20260806 |
7985.0 |
8045.0 |
7910.0 |
8025.0 |
161361.0 |
| 20260805 |
8205.0 |
8280.0 |
8140.0 |
8240.0 |
924973.0 |
| 20260804 |
7705.0 |
7820.0 |
7620.0 |
7800.0 |
383105.0 |
| 20260803 |
7230.0 |
7260.0 |
7200.0 |
7225.0 |
142351.0 |
| 20260731 |
7210.0 |
7365.0 |
7210.0 |
7315.0 |
291698.0 |
| 20260730 |
6810.0 |
7005.0 |
6805.0 |
6875.0 |
332536.0 |
| 20260729 |
7370.0 |
7500.0 |
7130.0 |
7235.0 |
342654.0 |
| 20260728 |
7515.0 |
7550.0 |
7315.0 |
7320.0 |
407319.0 |
| 20260727 |
7590.0 |
7620.0 |
7415.0 |
7515.0 |
614933.0 |
| 20260724 |
7750.0 |
7845.0 |
7660.0 |
7700.0 |
222228.0 |
| 20260723 |
7830.0 |
7865.0 |
7720.0 |
7760.0 |
234296.0 |
| 20260722 |
8005.0 |
8190.0 |
8005.0 |
8060.0 |
484005.0 |
| 20260721 |
7615.0 |
7720.0 |
7580.0 |
7720.0 |
232935.0 |
| 20260720 |
7920.0 |
7975.0 |
7845.0 |
7850.0 |
434525.0 |
| 20260716 |
8495.0 |
8640.0 |
8465.0 |
8495.0 |
222854.0 |
| 20260715 |
8830.0 |
8895.0 |
8800.0 |
8825.0 |
658388.0 |
| 20260714 |
8725.0 |
8840.0 |
8625.0 |
8800.0 |
839598.0 |
| 20260713 |
9360.0 |
9385.0 |
9065.0 |
9065.0 |
813376.0 |
| 20260710 |
9640.0 |
9665.0 |
9510.0 |
9510.0 |
1145565.0 |
| 20260709 |
9650.0 |
9765.0 |
9595.0 |
9760.0 |
390656.0 |
| 20260708 |
9700.0 |
9855.0 |
9655.0 |
9685.0 |
1029734.0 |
| 20260707 |
10575.0 |
10575.0 |
10250.0 |
10365.0 |
759568.0 |
| 20260706 |
10970.0 |
11020.0 |
10820.0 |
10915.0 |
902740.0 |
| 20260703 |
10895.0 |
10985.0 |
10865.0 |
10935.0 |
695736.0 |
| 20260702 |
10845.0 |
10950.0 |
10825.0 |
10840.0 |
478917.0 |
| 20260701 |
11330.0 |
11415.0 |
11260.0 |
11330.0 |
653271.0 |
| 20260630 |
10960.0 |
11020.0 |
10855.0 |
10960.0 |
970786.0 |
| 20260629 |
9915.0 |
10150.0 |
9910.0 |
10150.0 |
493332.0 |
| 20260626 |
9750.0 |
9810.0 |
9455.0 |
9510.0 |
1191476.0 |
| 20260625 |
10130.0 |
10200.0 |
9992.0 |
10080.0 |
1208658.0 |
| 20260624 |
10405.0 |
10650.0 |
10400.0 |
10630.0 |
844927.0 |
| 20260623 |
10560.0 |
10685.0 |
10180.0 |
10180.0 |
2373964.0 |
| 20260622 |
11120.0 |
11440.0 |
11120.0 |
11320.0 |
2398721.0 |
| 20260619 |
11340.0 |
11695.0 |
11180.0 |
11400.0 |
5706099.0 |
| 20260618 |
11985.0 |
12010.0 |
11530.0 |
11775.0 |
2864467.0 |
| 20260617 |
11820.0 |
11895.0 |
11720.0 |
11850.0 |
4243313.0 |
