history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0181B0
0181B0
| date |
open |
high |
low |
close |
volume |
| 20260910 |
9935.0 |
9935.0 |
9775.0 |
9880.0 |
232037.0 |
| 20260909 |
9830.0 |
9995.0 |
9820.0 |
9955.0 |
338968.0 |
| 20260908 |
9730.0 |
10060.0 |
9730.0 |
9785.0 |
402211.0 |
| 20260907 |
9650.0 |
9775.0 |
9635.0 |
9745.0 |
350650.0 |
| 20260904 |
9175.0 |
9280.0 |
9130.0 |
9240.0 |
340627.0 |
| 20260903 |
9170.0 |
9290.0 |
9130.0 |
9175.0 |
142535.0 |
| 20260902 |
9300.0 |
9315.0 |
9145.0 |
9145.0 |
79188.0 |
| 20260901 |
9375.0 |
9515.0 |
9345.0 |
9460.0 |
325427.0 |
| 20260831 |
9390.0 |
9395.0 |
9210.0 |
9375.0 |
348072.0 |
| 20260828 |
9630.0 |
9630.0 |
9445.0 |
9445.0 |
287026.0 |
| 20260827 |
9980.0 |
10020.0 |
9795.0 |
9935.0 |
295100.0 |
| 20260826 |
9555.0 |
9580.0 |
9405.0 |
9495.0 |
210057.0 |
| 20260825 |
9290.0 |
9575.0 |
9200.0 |
9570.0 |
236720.0 |
| 20260824 |
9950.0 |
9950.0 |
9475.0 |
9520.0 |
143984.0 |
| 20260821 |
9945.0 |
9975.0 |
9790.0 |
9950.0 |
544780.0 |
| 20260820 |
9910.0 |
10075.0 |
9840.0 |
10035.0 |
602776.0 |
| 20260819 |
10150.0 |
10370.0 |
10005.0 |
10075.0 |
344302.0 |
| 20260818 |
11290.0 |
11390.0 |
10895.0 |
10985.0 |
555238.0 |
| 20260814 |
10630.0 |
10715.0 |
10520.0 |
10600.0 |
524464.0 |
| 20260813 |
10005.0 |
10145.0 |
9990.0 |
10120.0 |
323617.0 |
| 20260812 |
9515.0 |
9760.0 |
9500.0 |
9725.0 |
393852.0 |
| 20260811 |
9435.0 |
9510.0 |
9320.0 |
9435.0 |
356586.0 |
| 20260810 |
9515.0 |
9650.0 |
9425.0 |
9625.0 |
424090.0 |
| 20260807 |
9685.0 |
9885.0 |
9530.0 |
9720.0 |
631708.0 |
| 20260806 |
9535.0 |
9660.0 |
9355.0 |
9415.0 |
606485.0 |
| 20260805 |
10385.0 |
10390.0 |
10110.0 |
10315.0 |
528031.0 |
| 20260804 |
9795.0 |
9880.0 |
9445.0 |
9880.0 |
480081.0 |
| 20260803 |
9725.0 |
9895.0 |
9705.0 |
9800.0 |
287738.0 |
| 20260731 |
10075.0 |
10410.0 |
10020.0 |
10390.0 |
673824.0 |
| 20260730 |
8335.0 |
8930.0 |
8335.0 |
8500.0 |
532119.0 |
| 20260729 |
9095.0 |
9420.0 |
8315.0 |
8685.0 |
1096802.0 |
| 20260728 |
9940.0 |
9945.0 |
9415.0 |
9485.0 |
783212.0 |
| 20260727 |
10860.0 |
11000.0 |
10685.0 |
10980.0 |
715632.0 |
| 20260724 |
11410.0 |
11500.0 |
11030.0 |
11150.0 |
569655.0 |
| 20260723 |
11445.0 |
11560.0 |
11210.0 |
11335.0 |
418412.0 |
| 20260722 |
11365.0 |
11580.0 |
10935.0 |
10955.0 |
519360.0 |
| 20260721 |
10290.0 |
10700.0 |
10145.0 |
10700.0 |
575479.0 |
| 20260720 |
10120.0 |
10495.0 |
10025.0 |
10115.0 |
488977.0 |
| 20260716 |
10985.0 |
11085.0 |
10850.0 |
11000.0 |
464175.0 |
| 20260715 |
11830.0 |
12550.0 |
11820.0 |
12110.0 |
885735.0 |
| 20260714 |
11230.0 |
11690.0 |
11080.0 |
11670.0 |
1055519.0 |
| 20260713 |
12150.0 |
12350.0 |
11615.0 |
11630.0 |
1354570.0 |
| 20260710 |
12355.0 |
12410.0 |
12010.0 |
12010.0 |
1043251.0 |
| 20260709 |
11605.0 |
11860.0 |
11495.0 |
11845.0 |
1488338.0 |
| 20260708 |
11110.0 |
11685.0 |
10850.0 |
11010.0 |
1223132.0 |
| 20260707 |
12120.0 |
12120.0 |
11460.0 |
11700.0 |
1224223.0 |
| 20260706 |
12550.0 |
12805.0 |
12115.0 |
12360.0 |
1071094.0 |
| 20260703 |
12095.0 |
12960.0 |
11940.0 |
12620.0 |
1823586.0 |
| 20260702 |
13105.0 |
13475.0 |
12930.0 |
12995.0 |
1217632.0 |
| 20260701 |
14495.0 |
14525.0 |
14090.0 |
14250.0 |
988291.0 |
| 20260630 |
13840.0 |
14260.0 |
13780.0 |
14180.0 |
1236789.0 |
| 20260629 |
13600.0 |
13650.0 |
13010.0 |
13505.0 |
1188255.0 |
| 20260626 |
14565.0 |
14565.0 |
13685.0 |
14015.0 |
1785828.0 |
| 20260625 |
16340.0 |
16340.0 |
14335.0 |
14705.0 |
2787429.0 |
| 20260624 |
13400.0 |
14000.0 |
13400.0 |
13840.0 |
1830411.0 |
| 20260623 |
14940.0 |
14995.0 |
13740.0 |
13875.0 |
2189080.0 |
| 20260622 |
14130.0 |
14735.0 |
14115.0 |
14735.0 |
2071170.0 |
| 20260619 |
14475.0 |
14875.0 |
14095.0 |
14130.0 |
1853751.0 |
| 20260618 |
13685.0 |
13990.0 |
13685.0 |
13990.0 |
1449077.0 |
| 20260617 |
13150.0 |
13995.0 |
13150.0 |
13505.0 |
1053094.0 |
