history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0131V0
0131V0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260907 | 10895.0 | 10925.0 | 10760.0 | 10860.0 | 53413.0 |
| 20260904 | 11045.0 | 11150.0 | 11005.0 | 11100.0 | 99673.0 |
| 20260903 | 10775.0 | 10805.0 | 10725.0 | 10795.0 | 85607.0 |
| 20260902 | 10870.0 | 10875.0 | 10750.0 | 10775.0 | 48707.0 |
| 20260901 | 11055.0 | 11120.0 | 11050.0 | 11115.0 | 120666.0 |
| 20260831 | 11090.0 | 11185.0 | 11030.0 | 11045.0 | 67090.0 |
| 20260828 | 11440.0 | 11460.0 | 11330.0 | 11340.0 | 72595.0 |
| 20260827 | 11490.0 | 11560.0 | 11395.0 | 11440.0 | 130620.0 |
| 20260826 | 11295.0 | 11390.0 | 11295.0 | 11350.0 | 64209.0 |
| 20260825 | 11460.0 | 11610.0 | 11400.0 | 11610.0 | 57511.0 |
| 20260824 | 11865.0 | 11905.0 | 11660.0 | 11700.0 | 86739.0 |
| 20260821 | 11755.0 | 11820.0 | 11710.0 | 11790.0 | 57285.0 |
| 20260820 | 12210.0 | 12245.0 | 12140.0 | 12210.0 | 45339.0 |
| 20260819 | 12385.0 | 12485.0 | 12185.0 | 12205.0 | 75740.0 |
| 20260818 | 12535.0 | 12540.0 | 12230.0 | 12280.0 | 169354.0 |
| 20260814 | 12715.0 | 12795.0 | 12695.0 | 12745.0 | 234141.0 |
| 20260813 | 12455.0 | 12455.0 | 12315.0 | 12430.0 | 99000.0 |
| 20260812 | 12450.0 | 12540.0 | 12420.0 | 12530.0 | 65948.0 |
| 20260811 | 12360.0 | 12415.0 | 12300.0 | 12360.0 | 97704.0 |
| 20260810 | 12220.0 | 12410.0 | 12215.0 | 12395.0 | 195632.0 |
| 20260807 | 11645.0 | 11730.0 | 11605.0 | 11630.0 | 90387.0 |
| 20260806 | 11495.0 | 11580.0 | 11395.0 | 11510.0 | 76237.0 |
| 20260805 | 11915.0 | 11915.0 | 11670.0 | 11785.0 | 141905.0 |
| 20260804 | 11105.0 | 11180.0 | 11010.0 | 11170.0 | 118974.0 |
| 20260803 | 10675.0 | 10675.0 | 10560.0 | 10615.0 | 72897.0 |
| 20260731 | 10485.0 | 10660.0 | 10485.0 | 10570.0 | 105160.0 |
| 20260730 | 10300.0 | 10345.0 | 10175.0 | 10205.0 | 136851.0 |
| 20260729 | 10870.0 | 10990.0 | 10550.0 | 10625.0 | 241809.0 |
| 20260728 | 11000.0 | 11075.0 | 10770.0 | 10845.0 | 195247.0 |
| 20260727 | 10890.0 | 10900.0 | 10810.0 | 10900.0 | 97517.0 |
| 20260724 | 11070.0 | 11155.0 | 10850.0 | 10900.0 | 345503.0 |
| 20260723 | 11090.0 | 11110.0 | 10940.0 | 10970.0 | 193477.0 |
| 20260722 | 11410.0 | 11500.0 | 11315.0 | 11315.0 | 249039.0 |
| 20260721 | 11185.0 | 11325.0 | 11185.0 | 11305.0 | 235801.0 |
| 20260720 | 11085.0 | 11140.0 | 10880.0 | 10945.0 | 298276.0 |
| 20260716 | 11575.0 | 11575.0 | 11445.0 | 11475.0 | 77244.0 |
| 20260715 | 11765.0 | 11890.0 | 11750.0 | 11790.0 | 106421.0 |
| 20260714 | 11590.0 | 11640.0 | 11435.0 | 11590.0 | 422602.0 |
| 20260713 | 11915.0 | 11945.0 | 11765.0 | 11820.0 | 217981.0 |
| 20260710 | 12220.0 | 12220.0 | 12105.0 | 12120.0 | 283659.0 |
| 20260709 | 12255.0 | 12290.0 | 12130.0 | 12225.0 | 199218.0 |
| 20260708 | 12505.0 | 12505.0 | 12255.0 | 12260.0 | 978654.0 |
| 20260707 | 13390.0 | 13390.0 | 13055.0 | 13120.0 | 288322.0 |
| 20260706 | 13510.0 | 13690.0 | 13395.0 | 13430.0 | 188655.0 |
| 20260703 | 13525.0 | 13650.0 | 13460.0 | 13465.0 | 366324.0 |
| 20260702 | 13460.0 | 13790.0 | 13395.0 | 13450.0 | 935828.0 |
| 20260701 | 13395.0 | 13485.0 | 13335.0 | 13390.0 | 539062.0 |
| 20260630 | 13210.0 | 13210.0 | 13025.0 | 13165.0 | 350928.0 |
| 20260629 | 12525.0 | 12615.0 | 12310.0 | 12595.0 | 502859.0 |
| 20260626 | 12260.0 | 12305.0 | 11890.0 | 11955.0 | 637479.0 |
| 20260625 | 12860.0 | 12860.0 | 12400.0 | 12490.0 | 612505.0 |
| 20260624 | 12905.0 | 13060.0 | 12825.0 | 12925.0 | 656431.0 |
| 20260623 | 13060.0 | 13100.0 | 12410.0 | 12520.0 | 1087089.0 |
| 20260622 | 13150.0 | 13510.0 | 13110.0 | 13405.0 | 1270642.0 |
| 20260619 | 13590.0 | 13715.0 | 13045.0 | 13160.0 | 2014812.0 |
| 20260618 | 13765.0 | 13880.0 | 13545.0 | 13605.0 | 897802.0 |
| 20260617 | 13580.0 | 13615.0 | 13490.0 | 13545.0 | 928584.0 |
| 20260616 | 13830.0 | 13895.0 | 13660.0 | 13815.0 | 1531012.0 |
| 20260615 | 13545.0 | 13755.0 | 13485.0 | 13755.0 | 2161681.0 |
| 20260612 | 14485.0 | 14795.0 | 14330.0 | 14440.0 | 1162900.0 |