history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0181L0
0181L0
| date |
open |
high |
low |
close |
volume |
| 20260910 |
6800.0 |
6805.0 |
6720.0 |
6770.0 |
134886.0 |
| 20260909 |
7110.0 |
7200.0 |
7110.0 |
7175.0 |
89178.0 |
| 20260908 |
6860.0 |
6925.0 |
6810.0 |
6815.0 |
119311.0 |
| 20260907 |
6900.0 |
6900.0 |
6800.0 |
6850.0 |
58848.0 |
| 20260904 |
6865.0 |
7000.0 |
6865.0 |
6990.0 |
95204.0 |
| 20260903 |
6795.0 |
6865.0 |
6760.0 |
6800.0 |
44291.0 |
| 20260902 |
6740.0 |
6740.0 |
6625.0 |
6640.0 |
59654.0 |
| 20260901 |
6910.0 |
6915.0 |
6835.0 |
6900.0 |
96653.0 |
| 20260831 |
6845.0 |
6870.0 |
6775.0 |
6830.0 |
96784.0 |
| 20260828 |
7150.0 |
7190.0 |
7090.0 |
7105.0 |
53340.0 |
| 20260827 |
7225.0 |
7225.0 |
7105.0 |
7150.0 |
157330.0 |
| 20260826 |
7220.0 |
7230.0 |
7115.0 |
7195.0 |
82720.0 |
| 20260825 |
7165.0 |
7275.0 |
7120.0 |
7275.0 |
30894.0 |
| 20260824 |
7535.0 |
7580.0 |
7330.0 |
7340.0 |
78031.0 |
| 20260821 |
7460.0 |
7495.0 |
7390.0 |
7470.0 |
64452.0 |
| 20260820 |
7860.0 |
7935.0 |
7705.0 |
7820.0 |
51077.0 |
| 20260819 |
8060.0 |
8060.0 |
7815.0 |
7860.0 |
53639.0 |
| 20260818 |
8370.0 |
8435.0 |
8175.0 |
8180.0 |
162505.0 |
| 20260814 |
8285.0 |
8295.0 |
8210.0 |
8265.0 |
85940.0 |
| 20260813 |
8375.0 |
8430.0 |
8340.0 |
8430.0 |
96962.0 |
| 20260812 |
8050.0 |
8125.0 |
8010.0 |
8110.0 |
121816.0 |
| 20260811 |
7865.0 |
7880.0 |
7750.0 |
7820.0 |
383141.0 |
| 20260810 |
8065.0 |
8305.0 |
8060.0 |
8305.0 |
306441.0 |
| 20260807 |
7470.0 |
7530.0 |
7425.0 |
7490.0 |
170649.0 |
| 20260806 |
7185.0 |
7305.0 |
7145.0 |
7245.0 |
133234.0 |
| 20260805 |
7545.0 |
7560.0 |
7330.0 |
7405.0 |
242644.0 |
| 20260804 |
7040.0 |
7195.0 |
6930.0 |
7180.0 |
416324.0 |
| 20260803 |
6770.0 |
6770.0 |
6600.0 |
6645.0 |
49758.0 |
| 20260731 |
6635.0 |
6820.0 |
6635.0 |
6770.0 |
84430.0 |
| 20260730 |
6250.0 |
6400.0 |
6165.0 |
6165.0 |
108143.0 |
| 20260729 |
6735.0 |
6735.0 |
6405.0 |
6520.0 |
99237.0 |
| 20260728 |
6850.0 |
6880.0 |
6605.0 |
6620.0 |
54744.0 |
| 20260727 |
6815.0 |
6850.0 |
6775.0 |
6850.0 |
108802.0 |
| 20260724 |
7185.0 |
7185.0 |
6980.0 |
7040.0 |
118387.0 |
| 20260723 |
7155.0 |
7220.0 |
7050.0 |
7085.0 |
195215.0 |
| 20260722 |
7525.0 |
7700.0 |
7420.0 |
7455.0 |
279224.0 |
| 20260721 |
6960.0 |
7050.0 |
6910.0 |
7045.0 |
141885.0 |
| 20260720 |
7170.0 |
7225.0 |
7065.0 |
7075.0 |
137069.0 |
| 20260716 |
7680.0 |
7785.0 |
7595.0 |
7650.0 |
202835.0 |
| 20260715 |
8020.0 |
8130.0 |
7980.0 |
8085.0 |
154815.0 |
| 20260714 |
7900.0 |
8035.0 |
7830.0 |
8025.0 |
219995.0 |
| 20260713 |
8400.0 |
8470.0 |
8170.0 |
8180.0 |
394661.0 |
| 20260710 |
8700.0 |
8775.0 |
8650.0 |
8655.0 |
202151.0 |
| 20260709 |
8785.0 |
8885.0 |
8730.0 |
8885.0 |
241206.0 |
| 20260708 |
8845.0 |
8950.0 |
8770.0 |
8790.0 |
190423.0 |
| 20260707 |
9715.0 |
9715.0 |
9405.0 |
9525.0 |
124124.0 |
| 20260706 |
10110.0 |
10245.0 |
10015.0 |
10130.0 |
61943.0 |
| 20260703 |
10110.0 |
10180.0 |
10025.0 |
10090.0 |
162969.0 |
| 20260702 |
10050.0 |
10162.0 |
10025.0 |
10090.0 |
162365.0 |
| 20260701 |
10515.0 |
10580.0 |
10415.0 |
10510.0 |
269162.0 |
| 20260630 |
10115.0 |
10315.0 |
10070.0 |
10195.0 |
368769.0 |
| 20260629 |
9045.0 |
9135.0 |
8990.0 |
9135.0 |
317859.0 |
| 20260626 |
8740.0 |
8785.0 |
8460.0 |
8500.0 |
263551.0 |
| 20260625 |
9130.0 |
9225.0 |
8880.0 |
8945.0 |
482646.0 |
| 20260624 |
9325.0 |
9525.0 |
9220.0 |
9330.0 |
222447.0 |
| 20260623 |
9505.0 |
9550.0 |
8890.0 |
8930.0 |
617666.0 |
| 20260622 |
9795.0 |
10050.0 |
9745.0 |
9950.0 |
402011.0 |
| 20260619 |
10170.0 |
10210.0 |
9690.0 |
9795.0 |
1578014.0 |
| 20260618 |
10600.0 |
10630.0 |
10345.0 |
10415.0 |
777471.0 |
| 20260617 |
10570.0 |
10630.0 |
10485.0 |
10580.0 |
634992.0 |
