history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0183V0
0183V0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260915 | 11455.0 | 11550.0 | 11445.0 | 11535.0 | 191083.0 |
| 20260914 | 11560.0 | 11600.0 | 11460.0 | 11465.0 | 583745.0 |
| 20260911 | 11736.0 | 11840.0 | 11692.0 | 11840.0 | 916652.0 |
| 20260910 | 11969.0 | 12033.0 | 11825.0 | 11978.0 | 625693.0 |
| 20260909 | 11835.0 | 12062.0 | 11835.0 | 11969.0 | 688931.0 |
| 20260908 | 11880.0 | 12122.0 | 11806.0 | 11806.0 | 799776.0 |
| 20260907 | 11697.0 | 11840.0 | 11682.0 | 11840.0 | 550376.0 |
| 20260904 | 11366.0 | 11539.0 | 11366.0 | 11465.0 | 415578.0 |
| 20260903 | 11406.0 | 11445.0 | 11154.0 | 11307.0 | 535667.0 |
| 20260902 | 11381.0 | 11465.0 | 11327.0 | 11337.0 | 474766.0 |
| 20260901 | 11504.0 | 11628.0 | 11435.0 | 11569.0 | 378761.0 |
| 20260831 | 11253.0 | 11534.0 | 11218.0 | 11534.0 | 494703.0 |
| 20260828 | 11643.0 | 11687.0 | 11490.0 | 11490.0 | 480169.0 |
| 20260827 | 11761.0 | 11840.0 | 11623.0 | 11667.0 | 640111.0 |
| 20260826 | 11470.0 | 11692.0 | 11470.0 | 11583.0 | 458002.0 |
| 20260825 | 11302.0 | 11544.0 | 11169.0 | 11544.0 | 600690.0 |
| 20260824 | 11796.0 | 11820.0 | 11490.0 | 11514.0 | 771676.0 |
| 20260821 | 11628.0 | 11914.0 | 11598.0 | 11855.0 | 1012238.0 |
| 20260820 | 11351.0 | 11736.0 | 11264.0 | 11697.0 | 1171463.0 |
| 20260819 | 11134.0 | 11243.0 | 11030.0 | 11070.0 | 714646.0 |
| 20260818 | 11830.0 | 11998.0 | 11504.0 | 11564.0 | 1128958.0 |
| 20260814 | 11707.0 | 11717.0 | 11490.0 | 11593.0 | 653184.0 |
| 20260813 | 11396.0 | 11539.0 | 11371.0 | 11416.0 | 684229.0 |
| 20260812 | 10914.0 | 11280.0 | 10875.0 | 11202.0 | 911238.0 |
| 20260811 | 10617.0 | 10895.0 | 10587.0 | 10836.0 | 674367.0 |
| 20260810 | 10748.0 | 11163.0 | 10631.0 | 10719.0 | 1056993.0 |
| 20260807 | 10939.0 | 11012.0 | 10661.0 | 10739.0 | 756722.0 |
| 20260806 | 11109.0 | 11192.0 | 10797.0 | 10797.0 | 1040771.0 |
| 20260805 | 11397.0 | 11427.0 | 11256.0 | 11339.0 | 718885.0 |
| 20260804 | 11188.0 | 11217.0 | 10773.0 | 11090.0 | 1020244.0 |
| 20260803 | 11295.0 | 11295.0 | 11027.0 | 11066.0 | 975505.0 |
| 20260731 | 11280.0 | 11710.0 | 11056.0 | 11710.0 | 1534751.0 |
| 20260730 | 10236.0 | 10592.0 | 10002.0 | 10065.0 | 1778997.0 |
| 20260729 | 10812.0 | 10953.0 | 9782.0 | 10304.0 | 2920257.0 |
| 20260728 | 11027.0 | 11105.0 | 10665.0 | 10700.0 | 1602032.0 |
| 20260727 | 11480.0 | 11510.0 | 11217.0 | 11510.0 | 601615.0 |
| 20260724 | 11724.0 | 11729.0 | 11310.0 | 11334.0 | 913569.0 |
| 20260723 | 11797.0 | 11871.0 | 11622.0 | 11807.0 | 610945.0 |
| 20260722 | 11997.0 | 11997.0 | 11563.0 | 11607.0 | 909421.0 |
| 20260721 | 11290.0 | 11671.0 | 11192.0 | 11578.0 | 1531977.0 |
| 20260720 | 11168.0 | 11622.0 | 11168.0 | 11261.0 | 2345096.0 |
| 20260716 | 11666.0 | 11724.0 | 11456.0 | 11534.0 | 1401625.0 |
| 20260715 | 12212.0 | 12310.0 | 11949.0 | 12134.0 | 1874323.0 |
| 20260714 | 11417.0 | 11778.0 | 11119.0 | 11690.0 | 2374972.0 |
| 20260713 | 12144.0 | 12294.0 | 11461.0 | 11495.0 | 2103080.0 |
| 20260710 | 12544.0 | 12544.0 | 12231.0 | 12323.0 | 1164327.0 |
| 20260709 | 12404.0 | 12457.0 | 11952.0 | 12250.0 | 1299086.0 |
| 20260708 | 12226.0 | 12631.0 | 12000.0 | 12058.0 | 1779888.0 |
| 20260707 | 12631.0 | 12727.0 | 12164.0 | 12371.0 | 1523102.0 |
| 20260706 | 13001.0 | 13102.0 | 12611.0 | 12847.0 | 1403273.0 |
| 20260703 | 12337.0 | 12910.0 | 12034.0 | 12895.0 | 2279013.0 |
| 20260702 | 12530.0 | 12785.0 | 12246.0 | 12337.0 | 1894570.0 |
| 20260701 | 13420.0 | 13507.0 | 12939.0 | 13098.0 | 1289505.0 |
| 20260630 | 13232.0 | 13545.0 | 13078.0 | 13396.0 | 937357.0 |
| 20260629 | 13367.0 | 13386.0 | 13040.0 | 13285.0 | 1597216.0 |
| 20260626 | 13815.0 | 13853.0 | 13189.0 | 13483.0 | 2314782.0 |
| 20260625 | 13959.0 | 14007.0 | 13627.0 | 13916.0 | 1676980.0 |
| 20260624 | 13030.0 | 13439.0 | 12862.0 | 13338.0 | 2503329.0 |
| 20260623 | 13738.0 | 13815.0 | 12919.0 | 12919.0 | 1992805.0 |
| 20260622 | 13526.0 | 13911.0 | 13487.0 | 13786.0 | 1469259.0 |