history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0183J0
0183J0
| date |
open |
high |
low |
close |
volume |
| 20260916 |
7250.0 |
7335.0 |
7250.0 |
7315.0 |
675647.0 |
| 20260915 |
7250.0 |
7295.0 |
7205.0 |
7270.0 |
987642.0 |
| 20260914 |
7240.0 |
7245.0 |
7110.0 |
7155.0 |
1116668.0 |
| 20260911 |
7290.0 |
7345.0 |
7235.0 |
7335.0 |
1389872.0 |
| 20260910 |
7325.0 |
7345.0 |
7255.0 |
7310.0 |
1693527.0 |
| 20260909 |
7635.0 |
7715.0 |
7630.0 |
7695.0 |
1529770.0 |
| 20260908 |
7375.0 |
7435.0 |
7330.0 |
7365.0 |
1491663.0 |
| 20260907 |
7400.0 |
7400.0 |
7280.0 |
7350.0 |
1257138.0 |
| 20260904 |
7440.0 |
7505.0 |
7420.0 |
7470.0 |
1282655.0 |
| 20260903 |
7295.0 |
7360.0 |
7280.0 |
7335.0 |
658227.0 |
| 20260902 |
7280.0 |
7280.0 |
7205.0 |
7215.0 |
995678.0 |
| 20260901 |
7440.0 |
7480.0 |
7405.0 |
7475.0 |
816137.0 |
| 20260831 |
7410.0 |
7470.0 |
7375.0 |
7430.0 |
1417500.0 |
| 20260828 |
7755.0 |
7755.0 |
7650.0 |
7660.0 |
939427.0 |
| 20260827 |
7775.0 |
7825.0 |
7680.0 |
7755.0 |
1017110.0 |
| 20260826 |
7800.0 |
7810.0 |
7720.0 |
7770.0 |
1151896.0 |
| 20260825 |
7750.0 |
7870.0 |
7665.0 |
7870.0 |
1272163.0 |
| 20260824 |
8160.0 |
8210.0 |
7955.0 |
7970.0 |
1592379.0 |
| 20260821 |
8045.0 |
8095.0 |
8000.0 |
8095.0 |
1676423.0 |
| 20260820 |
8415.0 |
8465.0 |
8320.0 |
8435.0 |
1425851.0 |
| 20260819 |
8735.0 |
8780.0 |
8515.0 |
8535.0 |
1595940.0 |
| 20260818 |
9110.0 |
9140.0 |
8882.0 |
8915.0 |
2143740.0 |
| 20260814 |
8810.0 |
8870.0 |
8805.0 |
8845.0 |
1899506.0 |
| 20260813 |
8965.0 |
8970.0 |
8870.0 |
8965.0 |
1855752.0 |
| 20260812 |
8570.0 |
8660.0 |
8520.0 |
8645.0 |
2118367.0 |
| 20260811 |
8350.0 |
8435.0 |
8290.0 |
8335.0 |
3100783.0 |
| 20260810 |
8695.0 |
8840.0 |
8695.0 |
8840.0 |
3140048.0 |
| 20260807 |
7915.0 |
7950.0 |
7835.0 |
7880.0 |
1546374.0 |
| 20260806 |
7580.0 |
7690.0 |
7525.0 |
7680.0 |
1791678.0 |
| 20260805 |
7695.0 |
7765.0 |
7605.0 |
7730.0 |
1653999.0 |
| 20260804 |
7255.0 |
7417.0 |
7180.0 |
7385.0 |
2496471.0 |
| 20260803 |
6745.0 |
6815.0 |
6685.0 |
6785.0 |
1517100.0 |
| 20260731 |
6765.0 |
6945.0 |
6765.0 |
6900.0 |
2056003.0 |
| 20260730 |
6460.0 |
6570.0 |
6380.0 |
6390.0 |
2704813.0 |
| 20260729 |
6955.0 |
7005.0 |
6640.0 |
6800.0 |
3060782.0 |
| 20260728 |
7110.0 |
7120.0 |
6900.0 |
6905.0 |
2038382.0 |
| 20260727 |
7170.0 |
7180.0 |
7075.0 |
7175.0 |
2007872.0 |
| 20260724 |
7440.0 |
7465.0 |
7310.0 |
7340.0 |
1807376.0 |
| 20260723 |
7450.0 |
7550.0 |
7420.0 |
7470.0 |
2550062.0 |
| 20260722 |
7940.0 |
8040.0 |
7780.0 |
7800.0 |
2965094.0 |
| 20260721 |
7360.0 |
7495.0 |
7300.0 |
7495.0 |
2042099.0 |
| 20260720 |
7475.0 |
7565.0 |
7425.0 |
7470.0 |
3050397.0 |
| 20260716 |
8065.0 |
8125.0 |
8025.0 |
8120.0 |
2668859.0 |
| 20260715 |
8415.0 |
8525.0 |
8370.0 |
8525.0 |
2949602.0 |
| 20260714 |
8315.0 |
8430.0 |
8200.0 |
8425.0 |
4802999.0 |
| 20260713 |
8800.0 |
8865.0 |
8600.0 |
8625.0 |
4615805.0 |
| 20260710 |
9280.0 |
9290.0 |
9170.0 |
9180.0 |
3019034.0 |
| 20260709 |
9280.0 |
9425.0 |
9250.0 |
9425.0 |
2644907.0 |
| 20260708 |
9320.0 |
9480.0 |
9265.0 |
9275.0 |
3641380.0 |
| 20260707 |
10045.0 |
10090.0 |
9860.0 |
10000.0 |
2751354.0 |
| 20260706 |
10615.0 |
10700.0 |
10405.0 |
10610.0 |
2441107.0 |
| 20260703 |
10565.0 |
10700.0 |
10350.0 |
10610.0 |
3973233.0 |
| 20260702 |
10610.0 |
10750.0 |
10540.0 |
10565.0 |
4974766.0 |
| 20260701 |
11120.0 |
11220.0 |
10985.0 |
11165.0 |
5468520.0 |
| 20260630 |
10765.0 |
10810.0 |
10625.0 |
10775.0 |
8505701.0 |
| 20260629 |
9745.0 |
9875.0 |
9645.0 |
9875.0 |
6155381.0 |
| 20260626 |
9425.0 |
9500.0 |
9095.0 |
9150.0 |
9708391.0 |
| 20260625 |
9685.0 |
9855.0 |
9570.0 |
9650.0 |
10985603.0 |
| 20260624 |
10145.0 |
10430.0 |
9960.0 |
10215.0 |
8323433.0 |
| 20260623 |
10300.0 |
10390.0 |
9600.0 |
9685.0 |
16217719.0 |
