history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0177N0
0177N0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 14040.0 | 14270.0 | 14005.0 | 14130.0 | 4479148.0 |
| 20260825 | 13765.0 | 14065.0 | 13625.0 | 14065.0 | 5085450.0 |
| 20260824 | 14440.0 | 14440.0 | 14015.0 | 14060.0 | 4888340.0 |
| 20260821 | 14040.0 | 14535.0 | 14040.0 | 14495.0 | 5591332.0 |
| 20260820 | 13940.0 | 14320.0 | 13735.0 | 14290.0 | 5318399.0 |
| 20260819 | 13530.0 | 13695.0 | 13450.0 | 13495.0 | 4459169.0 |
| 20260818 | 14445.0 | 14645.0 | 14000.0 | 14110.0 | 6262677.0 |
| 20260814 | 14305.0 | 14305.0 | 14025.0 | 14145.0 | 3631746.0 |
| 20260813 | 13865.0 | 14090.0 | 13865.0 | 14000.0 | 4084824.0 |
| 20260812 | 13330.0 | 13749.0 | 13250.0 | 13585.0 | 4036137.0 |
| 20260811 | 12981.0 | 13305.0 | 12906.0 | 13175.0 | 3657620.0 |
| 20260810 | 13195.0 | 13320.0 | 12981.0 | 13075.0 | 3652255.0 |
| 20260807 | 13270.0 | 13445.0 | 13020.0 | 13115.0 | 4014624.0 |
| 20260806 | 13590.0 | 13679.0 | 13190.0 | 13220.0 | 4627209.0 |
| 20260805 | 13959.0 | 13979.0 | 13739.0 | 13874.0 | 4451708.0 |
| 20260804 | 13679.0 | 13699.0 | 13145.0 | 13515.0 | 5031824.0 |
| 20260803 | 13979.0 | 13979.0 | 13460.0 | 13485.0 | 4626203.0 |
| 20260731 | 13540.0 | 14318.0 | 13280.0 | 14318.0 | 7822084.0 |
| 20260730 | 12566.0 | 12936.0 | 12207.0 | 12331.0 | 9014706.0 |
| 20260729 | 13220.0 | 13380.0 | 11922.0 | 12601.0 | 15243647.0 |
| 20260728 | 13395.0 | 13535.0 | 13010.0 | 13040.0 | 6225647.0 |
| 20260727 | 14079.0 | 14079.0 | 13674.0 | 14054.0 | 3835909.0 |
| 20260724 | 14284.0 | 14299.0 | 13774.0 | 13819.0 | 4412550.0 |
| 20260723 | 14368.0 | 14478.0 | 14154.0 | 14433.0 | 4592645.0 |
| 20260722 | 14558.0 | 14633.0 | 14079.0 | 14089.0 | 5275575.0 |
| 20260721 | 13789.0 | 14239.0 | 13664.0 | 14104.0 | 5406512.0 |
| 20260720 | 13620.0 | 14149.0 | 13615.0 | 13769.0 | 6978077.0 |
| 20260716 | 14224.0 | 14318.0 | 13979.0 | 14064.0 | 5667528.0 |
| 20260715 | 14893.0 | 15017.0 | 14693.0 | 14873.0 | 6523426.0 |
| 20260714 | 13979.0 | 14363.0 | 13555.0 | 14309.0 | 11401385.0 |
| 20260713 | 14877.0 | 15031.0 | 13974.0 | 13974.0 | 7587005.0 |
| 20260710 | 15286.0 | 15350.0 | 14947.0 | 15076.0 | 5479908.0 |
| 20260709 | 15106.0 | 15226.0 | 14598.0 | 14966.0 | 6602147.0 |
| 20260708 | 14892.0 | 15440.0 | 14692.0 | 14752.0 | 8942602.0 |
| 20260707 | 15480.0 | 15595.0 | 14872.0 | 15126.0 | 8869206.0 |
| 20260706 | 15909.0 | 16018.0 | 15410.0 | 15689.0 | 8182234.0 |
| 20260703 | 15066.0 | 15804.0 | 14727.0 | 15754.0 | 11124645.0 |
| 20260702 | 15300.0 | 15640.0 | 14966.0 | 15086.0 | 9559003.0 |
| 20260701 | 16387.0 | 16507.0 | 15819.0 | 15988.0 | 7025533.0 |
| 20260630 | 16153.0 | 16597.0 | 16003.0 | 16387.0 | 7060460.0 |
| 20260629 | 16303.0 | 16372.0 | 15954.0 | 16168.0 | 7760144.0 |
| 20260626 | 16891.0 | 16941.0 | 16128.0 | 16437.0 | 11386658.0 |
| 20260625 | 17150.0 | 17150.0 | 16667.0 | 17110.0 | 8684555.0 |
| 20260624 | 16028.0 | 16432.0 | 15734.0 | 16313.0 | 13903724.0 |
| 20260623 | 16821.0 | 16903.0 | 15814.0 | 15894.0 | 11328296.0 |
| 20260622 | 16472.0 | 17025.0 | 16467.0 | 16926.0 | 7129390.0 |
| 20260619 | 16981.0 | 17070.0 | 16447.0 | 16696.0 | 11535669.0 |
| 20260618 | 16213.0 | 16681.0 | 16213.0 | 16667.0 | 8017245.0 |
| 20260617 | 15704.0 | 16193.0 | 15704.0 | 16183.0 | 4706576.0 |
| 20260616 | 15884.0 | 15964.0 | 15615.0 | 15899.0 | 5487202.0 |
| 20260615 | 15804.0 | 15804.0 | 15620.0 | 15704.0 | 5180983.0 |
| 20260612 | 15769.0 | 15769.0 | 15238.0 | 15305.0 | 6059294.0 |
| 20260611 | 14588.0 | 15061.0 | 14461.0 | 14887.0 | 5927512.0 |
| 20260610 | 15027.0 | 15176.0 | 14623.0 | 14798.0 | 5585406.0 |
| 20260609 | 14937.0 | 15350.0 | 14613.0 | 15340.0 | 6998165.0 |
| 20260608 | 13911.0 | 14922.0 | 13911.0 | 14404.0 | 7953310.0 |
| 20260605 | 15246.0 | 15460.0 | 15061.0 | 15126.0 | 9170594.0 |
| 20260604 | 15659.0 | 15948.0 | 15644.0 | 15744.0 | 6135849.0 |
| 20260602 | 16077.0 | 16147.0 | 15584.0 | 16007.0 | 13319726.0 |
| 20260601 | 15380.0 | 15928.0 | 15380.0 | 15883.0 | 8055433.0 |