history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0162Y0
0162Y0
| date |
open |
high |
low |
close |
volume |
| 20260826 |
7390.0 |
7475.0 |
7270.0 |
7380.0 |
195351.0 |
| 20260825 |
7130.0 |
7420.0 |
6865.0 |
7420.0 |
379029.0 |
| 20260824 |
7150.0 |
7350.0 |
7140.0 |
7200.0 |
416250.0 |
| 20260821 |
7500.0 |
7515.0 |
7080.0 |
7140.0 |
476788.0 |
| 20260820 |
7615.0 |
7755.0 |
7530.0 |
7620.0 |
338024.0 |
| 20260819 |
7200.0 |
7680.0 |
7170.0 |
7445.0 |
531902.0 |
| 20260818 |
7785.0 |
7995.0 |
7460.0 |
7505.0 |
802114.0 |
| 20260814 |
7850.0 |
7930.0 |
7420.0 |
7745.0 |
613599.0 |
| 20260813 |
7770.0 |
7865.0 |
7660.0 |
7800.0 |
621649.0 |
| 20260812 |
7685.0 |
7695.0 |
7425.0 |
7670.0 |
764287.0 |
| 20260811 |
7485.0 |
7900.0 |
7430.0 |
7685.0 |
1352538.0 |
| 20260810 |
7075.0 |
7630.0 |
7060.0 |
7630.0 |
1259236.0 |
| 20260807 |
7085.0 |
7275.0 |
6790.0 |
7030.0 |
446257.0 |
| 20260806 |
7135.0 |
7210.0 |
6820.0 |
7075.0 |
735989.0 |
| 20260805 |
7160.0 |
7200.0 |
6960.0 |
7135.0 |
1069831.0 |
| 20260804 |
6605.0 |
6945.0 |
6540.0 |
6895.0 |
1397423.0 |
| 20260803 |
6200.0 |
6670.0 |
6100.0 |
6400.0 |
604938.0 |
| 20260731 |
5700.0 |
6310.0 |
5450.0 |
6255.0 |
869516.0 |
| 20260730 |
5500.0 |
5720.0 |
5260.0 |
5320.0 |
560820.0 |
| 20260729 |
6180.0 |
6200.0 |
5230.0 |
5615.0 |
1466448.0 |
| 20260728 |
6535.0 |
6610.0 |
5975.0 |
6065.0 |
1283535.0 |
| 20260727 |
6810.0 |
6960.0 |
6675.0 |
6865.0 |
619877.0 |
| 20260724 |
7270.0 |
7270.0 |
6660.0 |
6705.0 |
841038.0 |
| 20260723 |
7200.0 |
7335.0 |
6945.0 |
7335.0 |
551515.0 |
| 20260722 |
7360.0 |
7570.0 |
6980.0 |
6980.0 |
614436.0 |
| 20260721 |
7095.0 |
7200.0 |
6870.0 |
7130.0 |
655752.0 |
| 20260720 |
7470.0 |
7735.0 |
7035.0 |
7095.0 |
824134.0 |
| 20260716 |
8100.0 |
8165.0 |
7695.0 |
7740.0 |
673066.0 |
| 20260715 |
8010.0 |
8395.0 |
7950.0 |
8370.0 |
819209.0 |
| 20260714 |
7985.0 |
7985.0 |
7220.0 |
7775.0 |
1211396.0 |
| 20260713 |
8355.0 |
8730.0 |
7860.0 |
7920.0 |
1954906.0 |
| 20260710 |
7620.0 |
8325.0 |
7610.0 |
8250.0 |
1249259.0 |
| 20260709 |
7335.0 |
7735.0 |
7225.0 |
7430.0 |
1264378.0 |
| 20260708 |
7650.0 |
7810.0 |
7240.0 |
7275.0 |
1244366.0 |
| 20260707 |
8275.0 |
8490.0 |
7700.0 |
7925.0 |
915131.0 |
| 20260706 |
8775.0 |
8810.0 |
8050.0 |
8275.0 |
7145469.0 |
| 20260703 |
8790.0 |
8840.0 |
8175.0 |
8775.0 |
1790420.0 |
| 20260702 |
9410.0 |
9480.0 |
8675.0 |
8750.0 |
1150194.0 |
| 20260701 |
9615.0 |
10175.0 |
9365.0 |
9785.0 |
1481610.0 |
| 20260630 |
9150.0 |
9610.0 |
9150.0 |
9530.0 |
836462.0 |
| 20260629 |
8870.0 |
9215.0 |
8830.0 |
9135.0 |
883890.0 |
| 20260626 |
8940.0 |
9250.0 |
8590.0 |
8855.0 |
1502329.0 |
| 20260625 |
9195.0 |
9450.0 |
8840.0 |
8960.0 |
682955.0 |
| 20260624 |
9040.0 |
9220.0 |
8700.0 |
9050.0 |
1364986.0 |
| 20260623 |
9890.0 |
9965.0 |
9005.0 |
9040.0 |
1026284.0 |
| 20260622 |
9425.0 |
10000.0 |
9415.0 |
9985.0 |
936265.0 |
| 20260619 |
9985.0 |
10090.0 |
9295.0 |
9600.0 |
1003634.0 |
| 20260618 |
10005.0 |
10040.0 |
9745.0 |
9945.0 |
1406444.0 |
| 20260617 |
10045.0 |
10225.0 |
9955.0 |
10010.0 |
663761.0 |
| 20260616 |
10470.0 |
10490.0 |
10030.0 |
10050.0 |
634740.0 |
| 20260615 |
10660.0 |
10685.0 |
10290.0 |
10425.0 |
647012.0 |
| 20260612 |
10440.0 |
10735.0 |
10240.0 |
10485.0 |
1109410.0 |
| 20260611 |
9195.0 |
10060.0 |
9090.0 |
10060.0 |
782651.0 |
| 20260610 |
9505.0 |
9935.0 |
9200.0 |
9425.0 |
585695.0 |
| 20260609 |
9315.0 |
9715.0 |
9175.0 |
9620.0 |
1060120.0 |
| 20260608 |
8980.0 |
9700.0 |
8910.0 |
8980.0 |
2965124.0 |
| 20260605 |
10235.0 |
10240.0 |
9770.0 |
9960.0 |
1225459.0 |
| 20260604 |
10155.0 |
10710.0 |
10145.0 |
10520.0 |
1520173.0 |
| 20260602 |
10300.0 |
10355.0 |
9900.0 |
10140.0 |
2177359.0 |
| 20260601 |
10570.0 |
10770.0 |
10295.0 |
10360.0 |
1492066.0 |
