history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0167A0
0167A0
| date |
open |
high |
low |
close |
volume |
| 20260826 |
17185.0 |
17515.0 |
16910.0 |
17250.0 |
12755455.0 |
| 20260825 |
16340.0 |
17270.0 |
16000.0 |
17270.0 |
15362952.0 |
| 20260824 |
17530.0 |
17695.0 |
16910.0 |
16950.0 |
12110745.0 |
| 20260821 |
17360.0 |
17750.0 |
17225.0 |
17585.0 |
14885143.0 |
| 20260820 |
17245.0 |
17825.0 |
16825.0 |
17770.0 |
22173112.0 |
| 20260819 |
16550.0 |
17205.0 |
16410.0 |
16580.0 |
22023993.0 |
| 20260818 |
18525.0 |
19160.0 |
17530.0 |
17645.0 |
26074088.0 |
| 20260814 |
18515.0 |
18515.0 |
17570.0 |
18045.0 |
19465231.0 |
| 20260813 |
17340.0 |
17985.0 |
17210.0 |
17580.0 |
22581955.0 |
| 20260812 |
15935.0 |
16820.0 |
15815.0 |
16515.0 |
20991457.0 |
| 20260811 |
15235.0 |
15855.0 |
15050.0 |
15715.0 |
17555837.0 |
| 20260810 |
15485.0 |
15985.0 |
15235.0 |
15560.0 |
15656304.0 |
| 20260807 |
15600.0 |
15940.0 |
14950.0 |
15210.0 |
21514863.0 |
| 20260806 |
16235.0 |
16370.0 |
15320.0 |
15385.0 |
21277022.0 |
| 20260805 |
17140.0 |
17140.0 |
16472.0 |
16825.0 |
17007247.0 |
| 20260804 |
16230.0 |
16275.0 |
14975.0 |
15925.0 |
25137216.0 |
| 20260803 |
15965.0 |
16260.0 |
15520.0 |
15610.0 |
19626111.0 |
| 20260731 |
15130.0 |
16495.0 |
15100.0 |
16495.0 |
23889942.0 |
| 20260730 |
13345.0 |
14195.0 |
12555.0 |
12690.0 |
37367175.0 |
| 20260729 |
15025.0 |
15445.0 |
12290.0 |
13640.0 |
48708798.0 |
| 20260728 |
15990.0 |
16110.0 |
14720.0 |
14845.0 |
25831858.0 |
| 20260727 |
17650.0 |
17660.0 |
16630.0 |
17435.0 |
18087614.0 |
| 20260724 |
18500.0 |
18510.0 |
17045.0 |
17185.0 |
23709119.0 |
| 20260723 |
18745.0 |
19125.0 |
18130.0 |
18755.0 |
17888262.0 |
| 20260722 |
19485.0 |
19775.0 |
18120.0 |
18150.0 |
20515529.0 |
| 20260721 |
17615.0 |
18495.0 |
17280.0 |
18300.0 |
22234220.0 |
| 20260720 |
17645.0 |
18745.0 |
17350.0 |
17565.0 |
27278536.0 |
| 20260716 |
19130.0 |
19250.0 |
18375.0 |
18625.0 |
24558921.0 |
| 20260715 |
20370.0 |
20900.0 |
19875.0 |
20600.0 |
26754525.0 |
| 20260714 |
18300.0 |
19060.0 |
17070.0 |
18830.0 |
40227919.0 |
| 20260713 |
20920.0 |
21150.0 |
18400.0 |
18450.0 |
24712433.0 |
| 20260710 |
21650.0 |
21825.0 |
20840.0 |
21270.0 |
20380073.0 |
| 20260709 |
20885.0 |
21400.0 |
19580.0 |
20555.0 |
34934808.0 |
| 20260708 |
20430.0 |
22080.0 |
19885.0 |
20045.0 |
50234907.0 |
| 20260707 |
23035.0 |
23350.0 |
20750.0 |
21470.0 |
35039655.0 |
| 20260706 |
24590.0 |
24935.0 |
22785.0 |
23375.0 |
32039526.0 |
| 20260703 |
23175.0 |
24470.0 |
21525.0 |
24435.0 |
54908104.0 |
| 20260702 |
24305.0 |
25050.0 |
23030.0 |
23350.0 |
47365854.0 |
| 20260701 |
26880.0 |
27165.0 |
25345.0 |
26265.0 |
36140948.0 |
| 20260630 |
25530.0 |
26990.0 |
25050.0 |
26670.0 |
32578998.0 |
| 20260629 |
25835.0 |
26025.0 |
24705.0 |
25530.0 |
29729340.0 |
| 20260626 |
27100.0 |
27670.0 |
24975.0 |
26025.0 |
45795199.0 |
| 20260625 |
27750.0 |
28015.0 |
26805.0 |
27535.0 |
39360430.0 |
| 20260624 |
26050.0 |
26890.0 |
24500.0 |
26015.0 |
57159524.0 |
| 20260623 |
28630.0 |
29142.0 |
25720.0 |
25955.0 |
66027117.0 |
| 20260622 |
27765.0 |
29185.0 |
27690.0 |
28935.0 |
45100874.0 |
| 20260619 |
28670.0 |
29515.0 |
27200.0 |
28060.0 |
76753164.0 |
| 20260618 |
26245.0 |
27950.0 |
26240.0 |
27870.0 |
56883754.0 |
| 20260617 |
25060.0 |
26220.0 |
25050.0 |
26220.0 |
28263767.0 |
| 20260616 |
25340.0 |
25615.0 |
24590.0 |
25565.0 |
33382009.0 |
| 20260615 |
24310.0 |
24800.0 |
24260.0 |
24800.0 |
27541115.0 |
| 20260612 |
24275.0 |
24580.0 |
22780.0 |
22925.0 |
35365692.0 |
| 20260611 |
21190.0 |
22760.0 |
20775.0 |
22350.0 |
28825704.0 |
| 20260610 |
22775.0 |
23220.0 |
21430.0 |
22130.0 |
32297402.0 |
| 20260609 |
22200.0 |
23725.0 |
21320.0 |
23725.0 |
36902722.0 |
| 20260608 |
20040.0 |
22200.0 |
20040.0 |
20955.0 |
45246486.0 |
| 20260605 |
22635.0 |
23870.0 |
22100.0 |
22805.0 |
44733714.0 |
| 20260604 |
24000.0 |
24640.0 |
23500.0 |
24100.0 |
28647502.0 |
| 20260602 |
24880.0 |
24975.0 |
22865.0 |
24665.0 |
61490515.0 |
| 20260601 |
25200.0 |
26015.0 |
24990.0 |
25585.0 |
57640193.0 |
