history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0162L0
0162L0
| date |
open |
high |
low |
close |
volume |
| 20260827 |
13255.0 |
13750.0 |
13100.0 |
13630.0 |
891511.0 |
| 20260826 |
12890.0 |
13265.0 |
12750.0 |
13125.0 |
367044.0 |
| 20260825 |
12830.0 |
13150.0 |
12625.0 |
12970.0 |
958373.0 |
| 20260824 |
13555.0 |
13595.0 |
12640.0 |
12830.0 |
643481.0 |
| 20260821 |
13250.0 |
13680.0 |
13180.0 |
13555.0 |
488242.0 |
| 20260820 |
13520.0 |
13700.0 |
13115.0 |
13175.0 |
1051156.0 |
| 20260819 |
14545.0 |
14545.0 |
13390.0 |
13450.0 |
1331111.0 |
| 20260818 |
14575.0 |
15005.0 |
14400.0 |
14695.0 |
702853.0 |
| 20260814 |
14350.0 |
14350.0 |
13890.0 |
14160.0 |
847951.0 |
| 20260813 |
14165.0 |
14650.0 |
14165.0 |
14240.0 |
704815.0 |
| 20260812 |
13700.0 |
14230.0 |
13685.0 |
14075.0 |
664264.0 |
| 20260811 |
13735.0 |
13995.0 |
13485.0 |
13770.0 |
620377.0 |
| 20260810 |
14075.0 |
14265.0 |
13535.0 |
13905.0 |
1258429.0 |
| 20260807 |
13860.0 |
14390.0 |
13810.0 |
14050.0 |
807994.0 |
| 20260806 |
13850.0 |
14155.0 |
13300.0 |
13860.0 |
454566.0 |
| 20260805 |
13775.0 |
14150.0 |
13045.0 |
13935.0 |
1203158.0 |
| 20260804 |
12885.0 |
13580.0 |
12620.0 |
13500.0 |
851553.0 |
| 20260803 |
13380.0 |
13430.0 |
12520.0 |
12640.0 |
643055.0 |
| 20260731 |
13805.0 |
14300.0 |
13300.0 |
13570.0 |
1202020.0 |
| 20260730 |
13570.0 |
13800.0 |
12410.0 |
13120.0 |
596711.0 |
| 20260729 |
13910.0 |
14239.0 |
13086.0 |
13785.0 |
1385437.0 |
| 20260728 |
15528.0 |
15977.0 |
14075.0 |
14154.0 |
1109715.0 |
| 20260727 |
15488.0 |
15708.0 |
14779.0 |
15473.0 |
1110164.0 |
| 20260724 |
15493.0 |
15708.0 |
15108.0 |
15563.0 |
779305.0 |
| 20260723 |
16217.0 |
16412.0 |
15408.0 |
15508.0 |
2118492.0 |
| 20260722 |
16906.0 |
17376.0 |
15977.0 |
16152.0 |
1986208.0 |
| 20260721 |
14954.0 |
16682.0 |
14394.0 |
16557.0 |
2030448.0 |
| 20260720 |
15863.0 |
16092.0 |
14694.0 |
14694.0 |
2270276.0 |
| 20260716 |
17631.0 |
17875.0 |
16806.0 |
16881.0 |
798369.0 |
| 20260715 |
18629.0 |
19004.0 |
17661.0 |
17696.0 |
1918675.0 |
| 20260714 |
17646.0 |
18605.0 |
17411.0 |
18395.0 |
1584380.0 |
| 20260713 |
18864.0 |
19049.0 |
17681.0 |
17740.0 |
1467275.0 |
| 20260710 |
19753.0 |
20423.0 |
18929.0 |
18929.0 |
717725.0 |
| 20260709 |
18390.0 |
19573.0 |
18165.0 |
19484.0 |
870931.0 |
| 20260708 |
18380.0 |
18939.0 |
17930.0 |
18365.0 |
1232306.0 |
| 20260707 |
18674.0 |
18879.0 |
18120.0 |
18595.0 |
1740139.0 |
| 20260706 |
18719.0 |
19199.0 |
18020.0 |
18684.0 |
1773007.0 |
| 20260703 |
18769.0 |
19563.0 |
18030.0 |
18839.0 |
1254022.0 |
| 20260702 |
19828.0 |
20128.0 |
18744.0 |
18819.0 |
1134872.0 |
| 20260701 |
21371.0 |
22176.0 |
20218.0 |
20258.0 |
1176138.0 |
| 20260630 |
20408.0 |
21486.0 |
20408.0 |
21252.0 |
883875.0 |
| 20260629 |
20223.0 |
20787.0 |
19449.0 |
20258.0 |
1496078.0 |
| 20260626 |
20917.0 |
20992.0 |
19798.0 |
20168.0 |
1001206.0 |
| 20260625 |
20432.0 |
20967.0 |
20123.0 |
20882.0 |
1340439.0 |
| 20260624 |
18979.0 |
19833.0 |
18634.0 |
19833.0 |
1448808.0 |
| 20260623 |
19843.0 |
19908.0 |
18829.0 |
18829.0 |
1118304.0 |
| 20260622 |
19479.0 |
20517.0 |
19129.0 |
19803.0 |
1007869.0 |
| 20260619 |
19823.0 |
20467.0 |
19509.0 |
19509.0 |
945578.0 |
| 20260618 |
18500.0 |
19718.0 |
18485.0 |
19703.0 |
942089.0 |
| 20260617 |
17551.0 |
18485.0 |
17426.0 |
18295.0 |
1196247.0 |
| 20260616 |
17356.0 |
17752.0 |
17331.0 |
17750.0 |
583475.0 |
| 20260615 |
16657.0 |
17296.0 |
16217.0 |
17296.0 |
1192890.0 |
| 20260612 |
16557.0 |
17126.0 |
16417.0 |
16512.0 |
1161269.0 |
| 20260611 |
16282.0 |
16607.0 |
16082.0 |
16172.0 |
1010536.0 |
| 20260610 |
16167.0 |
16981.0 |
16012.0 |
16392.0 |
875505.0 |
| 20260609 |
16027.0 |
16282.0 |
15623.0 |
16192.0 |
1067275.0 |
| 20260608 |
15743.0 |
16407.0 |
15498.0 |
16012.0 |
1354471.0 |
| 20260605 |
17371.0 |
17631.0 |
16392.0 |
16392.0 |
896727.0 |
| 20260604 |
16986.0 |
17531.0 |
16742.0 |
17376.0 |
945706.0 |
| 20260602 |
15783.0 |
16697.0 |
15623.0 |
16497.0 |
1183382.0 |
