history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0163Y0
0163Y0
| date |
open |
high |
low |
close |
volume |
| 20260828 |
8985.0 |
9130.0 |
8900.0 |
8985.0 |
238383.0 |
| 20260827 |
9000.0 |
9105.0 |
8860.0 |
9050.0 |
399902.0 |
| 20260826 |
8925.0 |
8980.0 |
8760.0 |
8910.0 |
372559.0 |
| 20260825 |
8550.0 |
8920.0 |
8245.0 |
8920.0 |
367483.0 |
| 20260824 |
8580.0 |
8825.0 |
8555.0 |
8635.0 |
530044.0 |
| 20260821 |
8915.0 |
8915.0 |
8490.0 |
8565.0 |
865189.0 |
| 20260820 |
9125.0 |
9145.0 |
8945.0 |
9040.0 |
386623.0 |
| 20260819 |
8690.0 |
9110.0 |
8545.0 |
8840.0 |
586922.0 |
| 20260818 |
9240.0 |
9450.0 |
8885.0 |
8980.0 |
923659.0 |
| 20260814 |
9300.0 |
9400.0 |
8880.0 |
9190.0 |
819961.0 |
| 20260813 |
9210.0 |
9355.0 |
9110.0 |
9165.0 |
918747.0 |
| 20260812 |
9155.0 |
9170.0 |
8895.0 |
9145.0 |
831413.0 |
| 20260811 |
9190.0 |
9455.0 |
8950.0 |
9155.0 |
2043671.0 |
| 20260810 |
8640.0 |
9195.0 |
8455.0 |
9195.0 |
1800071.0 |
| 20260807 |
8580.0 |
8710.0 |
8130.0 |
8410.0 |
852751.0 |
| 20260806 |
8500.0 |
8680.0 |
8245.0 |
8500.0 |
940434.0 |
| 20260805 |
8595.0 |
8615.0 |
8285.0 |
8540.0 |
1016811.0 |
| 20260804 |
7995.0 |
8285.0 |
7885.0 |
8260.0 |
1212718.0 |
| 20260803 |
7555.0 |
8075.0 |
7425.0 |
7810.0 |
1560602.0 |
| 20260731 |
7065.0 |
8000.0 |
7055.0 |
8000.0 |
1428711.0 |
| 20260730 |
6550.0 |
6950.0 |
6460.0 |
6505.0 |
1304746.0 |
| 20260729 |
7525.0 |
7585.0 |
6440.0 |
6850.0 |
2347235.0 |
| 20260728 |
7950.0 |
7955.0 |
7320.0 |
7425.0 |
1660702.0 |
| 20260727 |
8275.0 |
8510.0 |
8160.0 |
8350.0 |
882168.0 |
| 20260724 |
8690.0 |
8690.0 |
8100.0 |
8160.0 |
1185370.0 |
| 20260723 |
8580.0 |
8835.0 |
8425.0 |
8820.0 |
886848.0 |
| 20260722 |
8990.0 |
9170.0 |
8485.0 |
8500.0 |
858552.0 |
| 20260721 |
8600.0 |
8740.0 |
8340.0 |
8660.0 |
900426.0 |
| 20260720 |
9030.0 |
9220.0 |
8520.0 |
8600.0 |
957378.0 |
| 20260716 |
9610.0 |
9705.0 |
9150.0 |
9275.0 |
819117.0 |
| 20260715 |
9645.0 |
9950.0 |
9520.0 |
9900.0 |
1007418.0 |
| 20260714 |
9355.0 |
9520.0 |
8685.0 |
9325.0 |
1265954.0 |
| 20260713 |
9930.0 |
10355.0 |
9320.0 |
9365.0 |
1885220.0 |
| 20260710 |
9140.0 |
9840.0 |
9100.0 |
9735.0 |
1272219.0 |
| 20260709 |
8720.0 |
9160.0 |
8620.0 |
8960.0 |
990690.0 |
| 20260708 |
9055.0 |
9185.0 |
8550.0 |
8655.0 |
2171872.0 |
| 20260707 |
9555.0 |
9810.0 |
9010.0 |
9285.0 |
1448024.0 |
| 20260706 |
10095.0 |
10145.0 |
9340.0 |
9580.0 |
6561686.0 |
| 20260703 |
10130.0 |
10200.0 |
9455.0 |
10120.0 |
2537362.0 |
| 20260702 |
11000.0 |
11005.0 |
10030.0 |
10110.0 |
2539346.0 |
| 20260701 |
11210.0 |
11890.0 |
10960.0 |
11390.0 |
1888657.0 |
| 20260630 |
10845.0 |
11200.0 |
10805.0 |
11125.0 |
1459463.0 |
| 20260629 |
10320.0 |
10845.0 |
10300.0 |
10745.0 |
2668855.0 |
| 20260626 |
10500.0 |
10760.0 |
10060.0 |
10245.0 |
2195589.0 |
| 20260625 |
10940.0 |
11075.0 |
10425.0 |
10500.0 |
1017930.0 |
| 20260624 |
10620.0 |
10780.0 |
10280.0 |
10615.0 |
2003402.0 |
| 20260623 |
11555.0 |
11600.0 |
10510.0 |
10535.0 |
1557210.0 |
| 20260622 |
11200.0 |
11730.0 |
11175.0 |
11650.0 |
1241063.0 |
| 20260619 |
11820.0 |
11850.0 |
11075.0 |
11370.0 |
2447228.0 |
| 20260618 |
12040.0 |
12065.0 |
11700.0 |
11805.0 |
1376474.0 |
| 20260617 |
12005.0 |
12160.0 |
11865.0 |
12065.0 |
670898.0 |
| 20260616 |
12330.0 |
12355.0 |
11950.0 |
12010.0 |
1046305.0 |
| 20260615 |
12620.0 |
12675.0 |
12170.0 |
12270.0 |
1188273.0 |
| 20260612 |
12240.0 |
12745.0 |
12240.0 |
12390.0 |
2318300.0 |
| 20260611 |
11280.0 |
12080.0 |
10970.0 |
12080.0 |
1230906.0 |
| 20260610 |
11565.0 |
12085.0 |
11115.0 |
11445.0 |
1279647.0 |
| 20260609 |
10970.0 |
11710.0 |
10970.0 |
11630.0 |
2934489.0 |
| 20260608 |
10995.0 |
11120.0 |
10515.0 |
10600.0 |
2361168.0 |
| 20260605 |
12005.0 |
12065.0 |
11500.0 |
11795.0 |
1575020.0 |
| 20260604 |
11745.0 |
12535.0 |
11745.0 |
12275.0 |
2944571.0 |
