history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
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 |