history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0173Y0
0173Y0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260821 | 11210.0 | 11340.0 | 11135.0 | 11340.0 | 788170.0 |
| 20260820 | 11200.0 | 11390.0 | 11155.0 | 11380.0 | 851221.0 |
| 20260819 | 11700.0 | 11765.0 | 11280.0 | 11385.0 | 1769750.0 |
| 20260818 | 13045.0 | 13090.0 | 12580.0 | 12700.0 | 2627485.0 |
| 20260814 | 12335.0 | 12425.0 | 12220.0 | 12305.0 | 1642898.0 |
| 20260813 | 12625.0 | 12770.0 | 12535.0 | 12685.0 | 1600487.0 |
| 20260812 | 11770.0 | 12055.0 | 11770.0 | 12025.0 | 1397843.0 |
| 20260811 | 11600.0 | 11735.0 | 11525.0 | 11630.0 | 2875114.0 |
| 20260810 | 12540.0 | 12930.0 | 12505.0 | 12920.0 | 1162943.0 |
| 20260807 | 12010.0 | 12120.0 | 11905.0 | 12100.0 | 1077797.0 |
| 20260806 | 11670.0 | 11680.0 | 11365.0 | 11590.0 | 771796.0 |
| 20260805 | 11985.0 | 12270.0 | 11805.0 | 12145.0 | 1012327.0 |
| 20260804 | 11080.0 | 11385.0 | 10800.0 | 11345.0 | 931787.0 |
| 20260803 | 10430.0 | 10490.0 | 10335.0 | 10340.0 | 776710.0 |
| 20260731 | 10165.0 | 10475.0 | 10110.0 | 10440.0 | 1711699.0 |
| 20260730 | 9000.0 | 9245.0 | 8805.0 | 8880.0 | 944849.0 |
| 20260729 | 9815.0 | 9960.0 | 9170.0 | 9510.0 | 869710.0 |
| 20260728 | 10735.0 | 10735.0 | 10200.0 | 10220.0 | 737676.0 |
| 20260727 | 11494.0 | 11529.0 | 11274.0 | 11504.0 | 1084251.0 |
| 20260724 | 12049.0 | 12124.0 | 11739.0 | 11834.0 | 1283781.0 |
| 20260723 | 12074.0 | 12259.0 | 11984.0 | 12129.0 | 785662.0 |
| 20260722 | 12349.0 | 12424.0 | 11899.0 | 11919.0 | 1025985.0 |
| 20260721 | 11194.0 | 11659.0 | 11169.0 | 11659.0 | 427477.0 |
| 20260720 | 11184.0 | 11314.0 | 10985.0 | 10995.0 | 602139.0 |
| 20260716 | 11959.0 | 12009.0 | 11674.0 | 11874.0 | 1122007.0 |
| 20260715 | 12779.0 | 13018.0 | 12704.0 | 12979.0 | 572715.0 |
| 20260714 | 12244.0 | 12629.0 | 11999.0 | 12609.0 | 1243335.0 |
| 20260713 | 12834.0 | 12944.0 | 12404.0 | 12404.0 | 956501.0 |
| 20260710 | 13068.0 | 13203.0 | 12874.0 | 12914.0 | 1465723.0 |
| 20260709 | 12299.0 | 12509.0 | 12219.0 | 12509.0 | 2232148.0 |
| 20260708 | 12254.0 | 12309.0 | 11914.0 | 11924.0 | 766340.0 |
| 20260707 | 12839.0 | 12919.0 | 12474.0 | 12644.0 | 1590633.0 |
| 20260706 | 13303.0 | 13338.0 | 12929.0 | 13163.0 | 1273861.0 |
| 20260703 | 13053.0 | 13543.0 | 12914.0 | 13293.0 | 1752827.0 |
| 20260702 | 14343.0 | 14413.0 | 14093.0 | 14108.0 | 1218666.0 |
| 20260701 | 15237.0 | 15382.0 | 15122.0 | 15167.0 | 842823.0 |
| 20260630 | 14898.0 | 15192.0 | 14773.0 | 15102.0 | 1076961.0 |
| 20260629 | 14463.0 | 14643.0 | 14303.0 | 14613.0 | 751714.0 |
| 20260626 | 15227.0 | 15227.0 | 14503.0 | 14803.0 | 1619510.0 |
| 20260625 | 15367.0 | 15392.0 | 15112.0 | 15312.0 | 950068.0 |
| 20260624 | 14363.0 | 14993.0 | 14358.0 | 14828.0 | 1943473.0 |
| 20260623 | 15272.0 | 15522.0 | 14253.0 | 14553.0 | 2779873.0 |
| 20260622 | 14123.0 | 14598.0 | 14123.0 | 14578.0 | 1232065.0 |
| 20260619 | 14583.0 | 14618.0 | 14223.0 | 14373.0 | 2052746.0 |
| 20260618 | 14583.0 | 14693.0 | 14498.0 | 14658.0 | 1703319.0 |
| 20260617 | 14423.0 | 14753.0 | 14423.0 | 14633.0 | 1837243.0 |
| 20260616 | 15362.0 | 15542.0 | 15162.0 | 15532.0 | 2219823.0 |
| 20260615 | 14838.0 | 15407.0 | 14793.0 | 15362.0 | 2462638.0 |
| 20260612 | 14473.0 | 14743.0 | 14288.0 | 14358.0 | 2307357.0 |
| 20260611 | 13458.0 | 14038.0 | 13428.0 | 14038.0 | 1535246.0 |
| 20260610 | 13898.0 | 13978.0 | 13443.0 | 13768.0 | 2225694.0 |
| 20260609 | 15117.0 | 15327.0 | 14893.0 | 15272.0 | 1444118.0 |
| 20260608 | 14538.0 | 15182.0 | 14463.0 | 14553.0 | 2206250.0 |
| 20260605 | 15887.0 | 16282.0 | 15702.0 | 15982.0 | 2663117.0 |
| 20260604 | 15792.0 | 16442.0 | 15642.0 | 16332.0 | 4517517.0 |
| 20260602 | 14913.0 | 15272.0 | 14693.0 | 15157.0 | 2930249.0 |
| 20260601 | 14463.0 | 14513.0 | 14388.0 | 14448.0 | 2439804.0 |
| 20260529 | 14613.0 | 14698.0 | 14468.0 | 14698.0 | 2644589.0 |
| 20260528 | 14868.0 | 14913.0 | 14333.0 | 14718.0 | 2681902.0 |
| 20260527 | 15342.0 | 15342.0 | 15147.0 | 15147.0 | 3405337.0 |