history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0167B0
0167B0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 11765.0 | 11995.0 | 11620.0 | 11875.0 | 839260.0 |
| 20260825 | 11380.0 | 11780.0 | 11215.0 | 11780.0 | 1035443.0 |
| 20260824 | 12090.0 | 12095.0 | 11620.0 | 11740.0 | 1247307.0 |
| 20260821 | 11835.0 | 12165.0 | 11740.0 | 12090.0 | 1226367.0 |
| 20260820 | 11550.0 | 12010.0 | 11430.0 | 11920.0 | 1381160.0 |
| 20260819 | 11355.0 | 11470.0 | 11105.0 | 11200.0 | 1493899.0 |
| 20260818 | 12270.0 | 12550.0 | 11825.0 | 11935.0 | 1892251.0 |
| 20260814 | 12100.0 | 12150.0 | 11905.0 | 12070.0 | 1012883.0 |
| 20260813 | 11700.0 | 11930.0 | 11695.0 | 11755.0 | 1353051.0 |
| 20260812 | 11060.0 | 11545.0 | 11040.0 | 11390.0 | 1222320.0 |
| 20260811 | 10750.0 | 11045.0 | 10660.0 | 10970.0 | 835089.0 |
| 20260810 | 10880.0 | 11040.0 | 10725.0 | 10840.0 | 977535.0 |
| 20260807 | 11000.0 | 11120.0 | 10665.0 | 10845.0 | 799548.0 |
| 20260806 | 11285.0 | 11350.0 | 10800.0 | 10865.0 | 899600.0 |
| 20260805 | 11535.0 | 11600.0 | 11355.0 | 11485.0 | 1283992.0 |
| 20260804 | 11050.0 | 11125.0 | 10560.0 | 11010.0 | 1059402.0 |
| 20260803 | 11250.0 | 11250.0 | 10855.0 | 10890.0 | 1683525.0 |
| 20260731 | 10760.0 | 11600.0 | 10510.0 | 11575.0 | 2880581.0 |
| 20260730 | 9800.0 | 10410.0 | 9500.0 | 9705.0 | 2833040.0 |
| 20260729 | 10718.0 | 10964.0 | 9137.0 | 9925.0 | 3776730.0 |
| 20260728 | 11240.0 | 11240.0 | 10491.0 | 10664.0 | 2768304.0 |
| 20260727 | 11920.0 | 11974.0 | 11467.0 | 11870.0 | 1475098.0 |
| 20260724 | 12304.0 | 12304.0 | 11614.0 | 11757.0 | 2561624.0 |
| 20260723 | 12186.0 | 12462.0 | 12117.0 | 12442.0 | 1121506.0 |
| 20260722 | 12397.0 | 12609.0 | 11934.0 | 11944.0 | 1555594.0 |
| 20260721 | 11516.0 | 12033.0 | 11289.0 | 11910.0 | 1393771.0 |
| 20260720 | 11457.0 | 11964.0 | 11353.0 | 11457.0 | 2086999.0 |
| 20260716 | 12235.0 | 12250.0 | 11792.0 | 11920.0 | 1945764.0 |
| 20260715 | 12772.0 | 13043.0 | 12624.0 | 12801.0 | 1854319.0 |
| 20260714 | 11861.0 | 12240.0 | 11260.0 | 12043.0 | 3634034.0 |
| 20260713 | 13122.0 | 13274.0 | 11870.0 | 11895.0 | 2545370.0 |
| 20260710 | 13250.0 | 13555.0 | 13072.0 | 13210.0 | 1291262.0 |
| 20260709 | 13210.0 | 13328.0 | 12432.0 | 12875.0 | 2113501.0 |
| 20260708 | 12979.0 | 13762.0 | 12663.0 | 12826.0 | 2505238.0 |
| 20260707 | 13870.0 | 14082.0 | 13023.0 | 13432.0 | 2544451.0 |
| 20260706 | 14442.0 | 14678.0 | 13791.0 | 14161.0 | 1401739.0 |
| 20260703 | 13589.0 | 14363.0 | 13013.0 | 14284.0 | 2251682.0 |
| 20260702 | 13826.0 | 14363.0 | 13407.0 | 13589.0 | 2790318.0 |
| 20260701 | 15205.0 | 15284.0 | 14333.0 | 14712.0 | 1992761.0 |
| 20260630 | 14949.0 | 15372.0 | 14570.0 | 15013.0 | 1622275.0 |
| 20260629 | 15102.0 | 15156.0 | 14437.0 | 14959.0 | 1737401.0 |
| 20260626 | 15797.0 | 15835.0 | 14553.0 | 15112.0 | 5357196.0 |
| 20260625 | 15855.0 | 16117.0 | 15622.0 | 15957.0 | 4569003.0 |
| 20260624 | 14665.0 | 15326.0 | 14306.0 | 15049.0 | 3222418.0 |
| 20260623 | 16248.0 | 16282.0 | 14641.0 | 14641.0 | 5204359.0 |
| 20260622 | 15801.0 | 16365.0 | 15748.0 | 16248.0 | 2685700.0 |
| 20260619 | 16520.0 | 16583.0 | 15685.0 | 16064.0 | 4270626.0 |
| 20260618 | 15505.0 | 16049.0 | 15505.0 | 16010.0 | 3626447.0 |
| 20260617 | 15029.0 | 15510.0 | 15029.0 | 15505.0 | 2317680.0 |
| 20260616 | 15258.0 | 15311.0 | 14908.0 | 15233.0 | 2344602.0 |
| 20260615 | 14903.0 | 15034.0 | 14816.0 | 14952.0 | 2194065.0 |
| 20260612 | 14325.0 | 14728.0 | 14131.0 | 14233.0 | 2919292.0 |
| 20260611 | 13043.0 | 13650.0 | 12912.0 | 13587.0 | 1993033.0 |
| 20260610 | 13694.0 | 13985.0 | 13189.0 | 13577.0 | 2215042.0 |
| 20260609 | 13616.0 | 14199.0 | 13286.0 | 14199.0 | 1905662.0 |
| 20260608 | 12830.0 | 13762.0 | 12830.0 | 13111.0 | 3523413.0 |
| 20260605 | 14631.0 | 14723.0 | 14107.0 | 14301.0 | 3625288.0 |
| 20260604 | 15160.0 | 15379.0 | 15049.0 | 15228.0 | 2739730.0 |
| 20260602 | 15495.0 | 15675.0 | 14257.0 | 15418.0 | 3703714.0 |
| 20260601 | 14704.0 | 15462.0 | 14704.0 | 15403.0 | 6329485.0 |