history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0166N0
0166N0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260827 | 7685.0 | 7830.0 | 7570.0 | 7780.0 | 55069.0 |
| 20260826 | 7530.0 | 7595.0 | 7345.0 | 7480.0 | 23680.0 |
| 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 |