history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0174B0
0174B0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 14260.0 | 14340.0 | 13580.0 | 14050.0 | 90345.0 |
| 20260825 | 13500.0 | 14100.0 | 13300.0 | 14100.0 | 103514.0 |
| 20260824 | 14860.0 | 14860.0 | 13755.0 | 13825.0 | 107458.0 |
| 20260821 | 14610.0 | 14610.0 | 14310.0 | 14490.0 | 54856.0 |
| 20260820 | 14700.0 | 14700.0 | 14020.0 | 14475.0 | 121371.0 |
| 20260819 | 14400.0 | 14510.0 | 13800.0 | 14080.0 | 86191.0 |
| 20260818 | 15400.0 | 15930.0 | 15010.0 | 15100.0 | 167792.0 |
| 20260814 | 14945.0 | 15220.0 | 14820.0 | 15020.0 | 139639.0 |
| 20260813 | 14800.0 | 14825.0 | 14500.0 | 14650.0 | 89905.0 |
| 20260812 | 13585.0 | 14095.0 | 13585.0 | 13990.0 | 135599.0 |
| 20260811 | 13575.0 | 13695.0 | 13270.0 | 13585.0 | 51349.0 |
| 20260810 | 13520.0 | 13750.0 | 13385.0 | 13615.0 | 86362.0 |
| 20260807 | 13750.0 | 13870.0 | 13205.0 | 13460.0 | 97615.0 |
| 20260806 | 13930.0 | 14200.0 | 13400.0 | 13475.0 | 115062.0 |
| 20260805 | 14165.0 | 14665.0 | 14165.0 | 14565.0 | 126672.0 |
| 20260804 | 14005.0 | 14005.0 | 13070.0 | 13715.0 | 162039.0 |
| 20260803 | 14110.0 | 14500.0 | 13420.0 | 13550.0 | 118304.0 |
| 20260731 | 13250.0 | 14115.0 | 13200.0 | 14115.0 | 239186.0 |
| 20260730 | 11055.0 | 12285.0 | 11055.0 | 11420.0 | 413171.0 |
| 20260729 | 12885.0 | 13180.0 | 11160.0 | 11850.0 | 613662.0 |
| 20260728 | 14110.0 | 14150.0 | 12845.0 | 12885.0 | 358360.0 |
| 20260727 | 15030.0 | 15030.0 | 14345.0 | 14855.0 | 201477.0 |
| 20260724 | 15495.0 | 15900.0 | 14690.0 | 14850.0 | 106451.0 |
| 20260723 | 15900.0 | 15975.0 | 15320.0 | 15675.0 | 147513.0 |
| 20260722 | 15740.0 | 16170.0 | 15230.0 | 15275.0 | 266183.0 |
| 20260721 | 14290.0 | 15090.0 | 14135.0 | 14980.0 | 148665.0 |
| 20260720 | 14335.0 | 14925.0 | 14115.0 | 14275.0 | 213548.0 |
| 20260716 | 16150.0 | 16645.0 | 15310.0 | 15480.0 | 154788.0 |
| 20260715 | 17200.0 | 17255.0 | 16720.0 | 17020.0 | 196886.0 |
| 20260714 | 14785.0 | 16210.0 | 14780.0 | 16180.0 | 590525.0 |
| 20260713 | 17015.0 | 17300.0 | 15805.0 | 15815.0 | 519027.0 |
| 20260710 | 17885.0 | 18000.0 | 16805.0 | 17015.0 | 427833.0 |
| 20260709 | 16820.0 | 16835.0 | 15985.0 | 16455.0 | 399709.0 |
| 20260708 | 15780.0 | 16740.0 | 15540.0 | 15540.0 | 469172.0 |
| 20260707 | 17585.0 | 17585.0 | 16120.0 | 16490.0 | 540008.0 |
| 20260706 | 18760.0 | 18760.0 | 17245.0 | 17680.0 | 287511.0 |
| 20260703 | 17635.0 | 18185.0 | 16730.0 | 18085.0 | 428359.0 |
| 20260702 | 18385.0 | 18905.0 | 17835.0 | 18000.0 | 640796.0 |
| 20260701 | 20380.0 | 20705.0 | 19875.0 | 20215.0 | 443552.0 |
| 20260630 | 19405.0 | 20510.0 | 19385.0 | 20270.0 | 378801.0 |
| 20260629 | 19325.0 | 19810.0 | 18720.0 | 19405.0 | 391660.0 |
| 20260626 | 20295.0 | 20875.0 | 19512.0 | 19875.0 | 612437.0 |
| 20260625 | 20675.0 | 21025.0 | 20270.0 | 20925.0 | 779619.0 |
| 20260624 | 19460.0 | 19895.0 | 18670.0 | 19480.0 | 655684.0 |
| 20260623 | 21500.0 | 21735.0 | 19280.0 | 19455.0 | 803009.0 |
| 20260622 | 20170.0 | 21270.0 | 19905.0 | 21270.0 | 822574.0 |
| 20260619 | 20725.0 | 22070.0 | 19915.0 | 20175.0 | 618268.0 |
| 20260618 | 19610.0 | 20285.0 | 19605.0 | 20265.0 | 555190.0 |
| 20260617 | 19100.0 | 19605.0 | 18355.0 | 19605.0 | 393321.0 |
| 20260616 | 19180.0 | 19605.0 | 19040.0 | 19325.0 | 312509.0 |
| 20260615 | 19565.0 | 19565.0 | 18630.0 | 19015.0 | 396648.0 |
| 20260612 | 18000.0 | 18585.0 | 18000.0 | 18095.0 | 361006.0 |
| 20260611 | 16005.0 | 17195.0 | 16005.0 | 16965.0 | 338585.0 |
| 20260610 | 17215.0 | 17215.0 | 16395.0 | 16655.0 | 224320.0 |
| 20260609 | 16980.0 | 17410.0 | 16375.0 | 17355.0 | 382697.0 |
| 20260608 | 15960.0 | 16890.0 | 14700.0 | 16010.0 | 544531.0 |
| 20260605 | 17400.0 | 17800.0 | 16915.0 | 17305.0 | 454741.0 |
| 20260604 | 17700.0 | 18295.0 | 17300.0 | 18195.0 | 496229.0 |
| 20260602 | 17785.0 | 18000.0 | 17015.0 | 17760.0 | 715585.0 |
| 20260601 | 17370.0 | 19000.0 | 17230.0 | 17765.0 | 731611.0 |