history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0117V0
0117V0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260827 | 19100.0 | 19995.0 | 18860.0 | 19995.0 | 3933377.0 |
| 20260826 | 17770.0 | 18335.0 | 17630.0 | 18100.0 | 1559680.0 |
| 20260825 | 17165.0 | 17770.0 | 16535.0 | 17770.0 | 1470491.0 |
| 20260824 | 17450.0 | 17740.0 | 17115.0 | 17580.0 | 1374723.0 |
| 20260821 | 18060.0 | 18060.0 | 17275.0 | 17400.0 | 1559138.0 |
| 20260820 | 18665.0 | 18665.0 | 18110.0 | 18335.0 | 1533953.0 |
| 20260819 | 18065.0 | 19030.0 | 17650.0 | 18520.0 | 1895494.0 |
| 20260818 | 19340.0 | 19795.0 | 18825.0 | 19100.0 | 1886780.0 |
| 20260814 | 19475.0 | 19480.0 | 18475.0 | 19100.0 | 1587301.0 |
| 20260813 | 19430.0 | 19980.0 | 19030.0 | 19210.0 | 1579339.0 |
| 20260812 | 18925.0 | 19150.0 | 18642.0 | 19015.0 | 1340510.0 |
| 20260811 | 18540.0 | 18650.0 | 17990.0 | 18370.0 | 1199703.0 |
| 20260810 | 18700.0 | 18930.0 | 18450.0 | 18810.0 | 1250234.0 |
| 20260807 | 18450.0 | 18530.0 | 17460.0 | 18155.0 | 1834722.0 |
| 20260806 | 18735.0 | 19180.0 | 17870.0 | 18005.0 | 2186406.0 |
| 20260805 | 18315.0 | 18975.0 | 18055.0 | 18870.0 | 2320214.0 |
| 20260804 | 16985.0 | 17310.0 | 16395.0 | 17290.0 | 2295002.0 |
| 20260803 | 16095.0 | 16810.0 | 15770.0 | 16270.0 | 1787735.0 |
| 20260731 | 14875.0 | 16160.0 | 14685.0 | 16095.0 | 2509070.0 |
| 20260730 | 13850.0 | 14750.0 | 13005.0 | 13205.0 | 3416979.0 |
| 20260729 | 16062.0 | 16206.0 | 12986.0 | 14045.0 | 4055052.0 |
| 20260728 | 17189.0 | 17189.0 | 15758.0 | 16002.0 | 1739642.0 |
| 20260727 | 18903.0 | 18903.0 | 17631.0 | 18118.0 | 2035115.0 |
| 20260724 | 19673.0 | 19768.0 | 18113.0 | 18392.0 | 2263570.0 |
| 20260723 | 18252.0 | 19902.0 | 18138.0 | 19902.0 | 2765305.0 |
| 20260722 | 18064.0 | 18789.0 | 17865.0 | 17944.0 | 1909477.0 |
| 20260721 | 16837.0 | 17612.0 | 16394.0 | 17467.0 | 1762986.0 |
| 20260720 | 17204.0 | 17701.0 | 16712.0 | 16861.0 | 2664652.0 |
| 20260716 | 18228.0 | 18809.0 | 17552.0 | 18034.0 | 2430209.0 |
| 20260715 | 18734.0 | 19018.0 | 18223.0 | 18973.0 | 2039976.0 |
| 20260714 | 17830.0 | 18198.0 | 16931.0 | 17944.0 | 3097659.0 |
| 20260713 | 19748.0 | 19783.0 | 17646.0 | 17915.0 | 3411314.0 |
| 20260710 | 19211.0 | 19832.0 | 18998.0 | 19544.0 | 1722753.0 |
| 20260709 | 18287.0 | 19062.0 | 17626.0 | 18342.0 | 4029984.0 |
| 20260708 | 18863.0 | 19077.0 | 17696.0 | 18079.0 | 4719300.0 |
| 20260707 | 20771.0 | 20861.0 | 19350.0 | 19862.0 | 3212460.0 |
| 20260706 | 22068.0 | 22187.0 | 20359.0 | 21059.0 | 3653864.0 |
| 20260703 | 23573.0 | 23583.0 | 20707.0 | 22068.0 | 4924501.0 |
| 20260702 | 23494.0 | 24522.0 | 22401.0 | 22719.0 | 6344172.0 |
| 20260701 | 23201.0 | 25059.0 | 23201.0 | 24448.0 | 7297833.0 |
| 20260630 | 22331.0 | 22684.0 | 21303.0 | 22455.0 | 7092969.0 |
| 20260629 | 20712.0 | 21402.0 | 20130.0 | 21352.0 | 4917136.0 |
| 20260626 | 21094.0 | 21169.0 | 18988.0 | 19698.0 | 4673018.0 |
| 20260625 | 22177.0 | 22396.0 | 21064.0 | 21169.0 | 3536818.0 |
| 20260624 | 21929.0 | 22073.0 | 20831.0 | 21442.0 | 5106482.0 |
| 20260623 | 24050.0 | 25198.0 | 22018.0 | 22058.0 | 5645113.0 |
| 20260622 | 24130.0 | 24433.0 | 23424.0 | 23623.0 | 3453132.0 |
| 20260619 | 24517.0 | 25948.0 | 23399.0 | 24219.0 | 8413769.0 |
| 20260618 | 25237.0 | 25734.0 | 23812.0 | 24040.0 | 4043409.0 |
| 20260617 | 24954.0 | 25377.0 | 24199.0 | 24929.0 | 3367347.0 |
| 20260616 | 25779.0 | 25779.0 | 24477.0 | 24805.0 | 4905770.0 |
| 20260615 | 23946.0 | 25223.0 | 23613.0 | 24810.0 | 7182497.0 |
| 20260612 | 23548.0 | 24045.0 | 22455.0 | 22674.0 | 3095590.0 |
| 20260611 | 22311.0 | 22734.0 | 21228.0 | 22326.0 | 2615442.0 |
| 20260610 | 21968.0 | 23598.0 | 21889.0 | 22719.0 | 4826443.0 |
| 20260609 | 21616.0 | 22460.0 | 20975.0 | 22232.0 | 2598043.0 |
| 20260608 | 19723.0 | 21417.0 | 19713.0 | 20707.0 | 3665848.0 |
| 20260605 | 22947.0 | 23081.0 | 21740.0 | 22326.0 | 2489903.0 |
| 20260604 | 23891.0 | 24269.0 | 23355.0 | 23504.0 | 2356097.0 |
| 20260602 | 25774.0 | 25829.0 | 23717.0 | 23891.0 | 4233531.0 |