history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0166N0
0166N0
| date |
open |
high |
low |
close |
volume |
| 20260825 |
7320.0 |
7555.0 |
7030.0 |
7530.0 |
46982.0 |
| 20260824 |
7190.0 |
7500.0 |
7190.0 |
7345.0 |
71892.0 |
| 20260821 |
7585.0 |
7585.0 |
7165.0 |
7275.0 |
37999.0 |
| 20260820 |
7685.0 |
7710.0 |
7590.0 |
7595.0 |
91254.0 |
| 20260819 |
7285.0 |
7700.0 |
7250.0 |
7445.0 |
91615.0 |
| 20260818 |
7755.0 |
7990.0 |
7520.0 |
7555.0 |
81526.0 |
| 20260814 |
7790.0 |
7865.0 |
7495.0 |
7720.0 |
120723.0 |
| 20260813 |
7860.0 |
7915.0 |
7705.0 |
7705.0 |
113930.0 |
| 20260812 |
7725.0 |
7785.0 |
7490.0 |
7750.0 |
47975.0 |
| 20260811 |
7495.0 |
7810.0 |
7410.0 |
7655.0 |
82201.0 |
| 20260810 |
7195.0 |
7545.0 |
6975.0 |
7535.0 |
133806.0 |
| 20260807 |
7135.0 |
7215.0 |
6765.0 |
6980.0 |
133987.0 |
| 20260806 |
7070.0 |
7125.0 |
6780.0 |
6990.0 |
61072.0 |
| 20260805 |
7290.0 |
7290.0 |
6985.0 |
7175.0 |
65006.0 |
| 20260804 |
6600.0 |
6990.0 |
6555.0 |
6985.0 |
252299.0 |
| 20260803 |
6320.0 |
6690.0 |
6240.0 |
6420.0 |
109849.0 |
| 20260731 |
6105.0 |
6440.0 |
6015.0 |
6380.0 |
81045.0 |
| 20260730 |
5705.0 |
5870.0 |
5445.0 |
5525.0 |
43340.0 |
| 20260729 |
6380.0 |
6475.0 |
5440.0 |
5765.0 |
244661.0 |
| 20260728 |
6800.0 |
6805.0 |
6205.0 |
6310.0 |
61840.0 |
| 20260727 |
7190.0 |
7275.0 |
6990.0 |
7155.0 |
41763.0 |
| 20260724 |
7555.0 |
7555.0 |
7005.0 |
7070.0 |
36820.0 |
| 20260723 |
7325.0 |
7600.0 |
7230.0 |
7600.0 |
57542.0 |
| 20260722 |
7680.0 |
7775.0 |
7230.0 |
7230.0 |
31350.0 |
| 20260721 |
7425.0 |
7430.0 |
7130.0 |
7335.0 |
33760.0 |
| 20260720 |
7750.0 |
7860.0 |
7320.0 |
7420.0 |
66349.0 |
| 20260716 |
8250.0 |
8250.0 |
7865.0 |
7970.0 |
108099.0 |
| 20260715 |
8270.0 |
8450.0 |
8180.0 |
8450.0 |
604799.0 |
| 20260714 |
8125.0 |
8240.0 |
7530.0 |
8025.0 |
127470.0 |
| 20260713 |
8605.0 |
9010.0 |
8085.0 |
8125.0 |
96939.0 |
| 20260710 |
7885.0 |
8605.0 |
7885.0 |
8540.0 |
177195.0 |
| 20260709 |
7765.0 |
7980.0 |
7500.0 |
7695.0 |
72053.0 |
| 20260708 |
8035.0 |
8110.0 |
7540.0 |
7585.0 |
102869.0 |
| 20260707 |
8455.0 |
8615.0 |
7985.0 |
8170.0 |
168026.0 |
| 20260706 |
8920.0 |
8920.0 |
8260.0 |
8520.0 |
116629.0 |
| 20260703 |
8955.0 |
8970.0 |
8350.0 |
8970.0 |
58672.0 |
| 20260702 |
9535.0 |
9535.0 |
8850.0 |
8925.0 |
119214.0 |
| 20260701 |
9700.0 |
10095.0 |
9200.0 |
9850.0 |
342981.0 |
| 20260630 |
9375.0 |
9600.0 |
9250.0 |
9570.0 |
357340.0 |
| 20260629 |
8760.0 |
9260.0 |
8685.0 |
9210.0 |
178404.0 |
| 20260626 |
8920.0 |
9030.0 |
8435.0 |
8620.0 |
121566.0 |
| 20260625 |
9215.0 |
9355.0 |
8840.0 |
8945.0 |
71661.0 |
| 20260624 |
8950.0 |
9135.0 |
8730.0 |
8985.0 |
103469.0 |
| 20260623 |
9735.0 |
9735.0 |
8905.0 |
8920.0 |
172916.0 |
| 20260622 |
9610.0 |
9955.0 |
9505.0 |
9780.0 |
108475.0 |
| 20260619 |
10055.0 |
10075.0 |
9480.0 |
9750.0 |
190124.0 |
| 20260618 |
10290.0 |
10305.0 |
9960.0 |
10060.0 |
119777.0 |
| 20260617 |
10360.0 |
10435.0 |
10190.0 |
10280.0 |
52428.0 |
| 20260616 |
10430.0 |
10450.0 |
10190.0 |
10350.0 |
132380.0 |
| 20260615 |
10695.0 |
10695.0 |
10255.0 |
10360.0 |
97722.0 |
| 20260612 |
10500.0 |
10660.0 |
10265.0 |
10425.0 |
141303.0 |
| 20260611 |
9415.0 |
10090.0 |
9295.0 |
10025.0 |
98799.0 |
| 20260610 |
9545.0 |
9860.0 |
9310.0 |
9495.0 |
113676.0 |
| 20260609 |
9170.0 |
9680.0 |
9000.0 |
9555.0 |
140902.0 |
| 20260608 |
9190.0 |
9305.0 |
8815.0 |
8920.0 |
243070.0 |
| 20260605 |
10045.0 |
10140.0 |
9675.0 |
9935.0 |
159411.0 |
| 20260604 |
9900.0 |
10415.0 |
9900.0 |
10235.0 |
256795.0 |
| 20260602 |
10075.0 |
10160.0 |
9665.0 |
9755.0 |
275440.0 |
| 20260601 |
10520.0 |
10525.0 |
10065.0 |
10165.0 |
266803.0 |
| 20260529 |
11005.0 |
11065.0 |
10250.0 |
10520.0 |
253698.0 |
