history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0162Z0
0162Z0
| date |
open |
high |
low |
close |
volume |
| 20260821 |
13360.0 |
13760.0 |
13360.0 |
13715.0 |
9053215.0 |
| 20260820 |
13120.0 |
13550.0 |
13005.0 |
13510.0 |
9634873.0 |
| 20260819 |
12875.0 |
12975.0 |
12730.0 |
12780.0 |
6438684.0 |
| 20260818 |
13640.0 |
13850.0 |
13260.0 |
13325.0 |
9138230.0 |
| 20260814 |
13490.0 |
13490.0 |
13255.0 |
13390.0 |
6017315.0 |
| 20260813 |
13140.0 |
13327.0 |
13125.0 |
13170.0 |
7133583.0 |
| 20260812 |
12585.0 |
13005.0 |
12540.0 |
12850.0 |
7543455.0 |
| 20260811 |
12235.0 |
12585.0 |
12210.0 |
12490.0 |
5949785.0 |
| 20260810 |
12485.0 |
12590.0 |
12270.0 |
12345.0 |
5499019.0 |
| 20260807 |
12580.0 |
12705.0 |
12300.0 |
12385.0 |
6200773.0 |
| 20260806 |
12825.0 |
12920.0 |
12470.0 |
12475.0 |
7953033.0 |
| 20260805 |
13205.0 |
13205.0 |
12980.0 |
13040.0 |
7467370.0 |
| 20260804 |
12925.0 |
12935.0 |
12420.0 |
12785.0 |
10042897.0 |
| 20260803 |
12995.0 |
13040.0 |
12715.0 |
12755.0 |
9260093.0 |
| 20260731 |
12800.0 |
13620.0 |
12700.0 |
13560.0 |
18767856.0 |
| 20260730 |
11860.0 |
12245.0 |
11555.0 |
11670.0 |
17022176.0 |
| 20260729 |
12419.0 |
12668.0 |
11291.0 |
11900.0 |
26550751.0 |
| 20260728 |
12743.0 |
12828.0 |
12324.0 |
12334.0 |
13090842.0 |
| 20260727 |
13327.0 |
13327.0 |
12968.0 |
13302.0 |
9773786.0 |
| 20260724 |
13522.0 |
13561.0 |
13072.0 |
13142.0 |
9133672.0 |
| 20260723 |
13591.0 |
13736.0 |
13427.0 |
13686.0 |
7980330.0 |
| 20260722 |
13821.0 |
13871.0 |
13332.0 |
13332.0 |
10144459.0 |
| 20260721 |
13048.0 |
13497.0 |
12953.0 |
13382.0 |
10571509.0 |
| 20260720 |
12923.0 |
13427.0 |
12923.0 |
13033.0 |
13663119.0 |
| 20260716 |
13502.0 |
13553.0 |
13247.0 |
13322.0 |
10789626.0 |
| 20260715 |
14100.0 |
14240.0 |
13921.0 |
14025.0 |
14887290.0 |
| 20260714 |
13237.0 |
13621.0 |
12873.0 |
13517.0 |
25060335.0 |
| 20260713 |
14110.0 |
14240.0 |
13252.0 |
13287.0 |
18251467.0 |
| 20260710 |
14470.0 |
14524.0 |
14145.0 |
14235.0 |
11663576.0 |
| 20260709 |
14300.0 |
14420.0 |
13831.0 |
14145.0 |
15563422.0 |
| 20260708 |
14050.0 |
14629.0 |
13911.0 |
13921.0 |
22284994.0 |
| 20260707 |
14624.0 |
14759.0 |
14070.0 |
14325.0 |
17045782.0 |
| 20260706 |
15038.0 |
15163.0 |
14594.0 |
14854.0 |
14475371.0 |
| 20260703 |
14315.0 |
14954.0 |
13956.0 |
14904.0 |
23297318.0 |
| 20260702 |
14475.0 |
14819.0 |
14185.0 |
14270.0 |
19596820.0 |
| 20260701 |
15527.0 |
15637.0 |
14988.0 |
15143.0 |
13843691.0 |
| 20260630 |
15303.0 |
15707.0 |
15148.0 |
15527.0 |
13682130.0 |
| 20260629 |
15462.0 |
15512.0 |
15108.0 |
15373.0 |
15110162.0 |
| 20260626 |
15986.0 |
16036.0 |
15278.0 |
15567.0 |
22544262.0 |
| 20260625 |
15971.0 |
16236.0 |
15792.0 |
16156.0 |
17164190.0 |
| 20260624 |
15198.0 |
15577.0 |
14924.0 |
15462.0 |
25657374.0 |
| 20260623 |
15991.0 |
16041.0 |
14993.0 |
15223.0 |
24712873.0 |
| 20260622 |
15617.0 |
16146.0 |
15617.0 |
16046.0 |
17326773.0 |
| 20260619 |
15931.0 |
16196.0 |
15582.0 |
15847.0 |
23924430.0 |
| 20260618 |
15333.0 |
15802.0 |
15333.0 |
15802.0 |
18612118.0 |
| 20260617 |
14844.0 |
15318.0 |
14844.0 |
15318.0 |
11253145.0 |
| 20260616 |
15023.0 |
15093.0 |
14774.0 |
15053.0 |
12824660.0 |
| 20260615 |
14909.0 |
14929.0 |
14784.0 |
14864.0 |
11777327.0 |
| 20260612 |
14744.0 |
14869.0 |
14415.0 |
14470.0 |
15001154.0 |
| 20260611 |
13761.0 |
14265.0 |
13696.0 |
14150.0 |
14791782.0 |
| 20260610 |
14220.0 |
14390.0 |
13861.0 |
14025.0 |
13503443.0 |
| 20260609 |
14135.0 |
14559.0 |
13881.0 |
14529.0 |
14701152.0 |
| 20260608 |
13272.0 |
14170.0 |
13267.0 |
13691.0 |
18540139.0 |
| 20260605 |
14440.0 |
14684.0 |
14315.0 |
14345.0 |
20905596.0 |
| 20260604 |
14874.0 |
15158.0 |
14874.0 |
14934.0 |
15854144.0 |
| 20260602 |
15133.0 |
15358.0 |
14799.0 |
15173.0 |
24636823.0 |
| 20260601 |
14584.0 |
15118.0 |
14584.0 |
15068.0 |
19047588.0 |
| 20260529 |
14589.0 |
14649.0 |
14450.0 |
14584.0 |
16878945.0 |
| 20260528 |
14270.0 |
14430.0 |
13951.0 |
14360.0 |
18795034.0 |
| 20260527 |
14060.0 |
14689.0 |
14050.0 |
14335.0 |
24256367.0 |
