history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0177R0
0177R0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 10885.0 | 11155.0 | 10805.0 | 10960.0 | 1253279.0 |
| 20260825 | 10545.0 | 10990.0 | 10240.0 | 10990.0 | 1515876.0 |
| 20260824 | 11325.0 | 11370.0 | 10830.0 | 10890.0 | 1760062.0 |
| 20260821 | 11165.0 | 11415.0 | 11040.0 | 11320.0 | 1817108.0 |
| 20260820 | 10940.0 | 11405.0 | 10690.0 | 11350.0 | 3388344.0 |
| 20260819 | 10560.0 | 10810.0 | 10375.0 | 10450.0 | 3193128.0 |
| 20260818 | 11805.0 | 12145.0 | 11145.0 | 11315.0 | 4353024.0 |
| 20260814 | 11625.0 | 11650.0 | 11215.0 | 11460.0 | 2940371.0 |
| 20260813 | 10975.0 | 11395.0 | 10975.0 | 11090.0 | 3416726.0 |
| 20260812 | 10166.0 | 10718.0 | 10047.0 | 10555.0 | 3227002.0 |
| 20260811 | 9633.0 | 10052.0 | 9495.0 | 9964.0 | 1869901.0 |
| 20260810 | 9742.0 | 10057.0 | 9653.0 | 9801.0 | 2480873.0 |
| 20260807 | 9959.0 | 10156.0 | 9456.0 | 9658.0 | 2034589.0 |
| 20260806 | 10343.0 | 10471.0 | 9806.0 | 9811.0 | 2962416.0 |
| 20260805 | 10885.0 | 10945.0 | 10570.0 | 10762.0 | 2384434.0 |
| 20260804 | 10309.0 | 10388.0 | 9623.0 | 10180.0 | 2190959.0 |
| 20260803 | 10353.0 | 10373.0 | 9934.0 | 10008.0 | 2329671.0 |
| 20260731 | 9752.0 | 10693.0 | 9722.0 | 10693.0 | 3152434.0 |
| 20260730 | 8716.0 | 9165.0 | 8213.0 | 8292.0 | 3322705.0 |
| 20260729 | 9683.0 | 9929.0 | 7942.0 | 8790.0 | 5121677.0 |
| 20260728 | 10240.0 | 10323.0 | 9500.0 | 9569.0 | 3687937.0 |
| 20260727 | 11275.0 | 11275.0 | 10634.0 | 11117.0 | 2040465.0 |
| 20260724 | 11817.0 | 11817.0 | 10910.0 | 10979.0 | 2552717.0 |
| 20260723 | 11832.0 | 12088.0 | 11566.0 | 11867.0 | 1878573.0 |
| 20260722 | 12394.0 | 12502.0 | 11551.0 | 11581.0 | 2179323.0 |
| 20260721 | 11235.0 | 11728.0 | 10979.0 | 11640.0 | 1887946.0 |
| 20260720 | 10945.0 | 11802.0 | 10900.0 | 11157.0 | 2538256.0 |
| 20260716 | 12128.0 | 12133.0 | 11576.0 | 11689.0 | 2625658.0 |
| 20260715 | 12877.0 | 13148.0 | 12355.0 | 12956.0 | 3282541.0 |
| 20260714 | 11413.0 | 11950.0 | 10777.0 | 11753.0 | 4626251.0 |
| 20260713 | 13154.0 | 13198.0 | 11521.0 | 11550.0 | 5737167.0 |
| 20260710 | 13353.0 | 13566.0 | 12946.0 | 13261.0 | 2527158.0 |
| 20260709 | 12907.0 | 13256.0 | 12229.0 | 12810.0 | 3442541.0 |
| 20260708 | 12549.0 | 13551.0 | 12345.0 | 12432.0 | 4302336.0 |
| 20260707 | 13900.0 | 14196.0 | 12752.0 | 13198.0 | 4813111.0 |
| 20260706 | 14768.0 | 14976.0 | 13915.0 | 14254.0 | 3443440.0 |
| 20260703 | 14147.0 | 14692.0 | 13072.0 | 14651.0 | 5451033.0 |
| 20260702 | 15131.0 | 15388.0 | 13828.0 | 14147.0 | 5567875.0 |
| 20260701 | 16124.0 | 16352.0 | 15218.0 | 15688.0 | 2935216.0 |
| 20260630 | 15722.0 | 16318.0 | 15339.0 | 16066.0 | 2071523.0 |
| 20260629 | 15911.0 | 15940.0 | 15165.0 | 15751.0 | 3512475.0 |
| 20260626 | 16633.0 | 16802.0 | 15485.0 | 15969.0 | 3408608.0 |
| 20260625 | 17025.0 | 17122.0 | 16352.0 | 16836.0 | 3377603.0 |
| 20260624 | 15795.0 | 16357.0 | 14981.0 | 16182.0 | 5395303.0 |
| 20260623 | 17520.0 | 17994.0 | 15640.0 | 15640.0 | 6648690.0 |
| 20260622 | 16739.0 | 17672.0 | 16589.0 | 17534.0 | 4668254.0 |
| 20260619 | 17452.0 | 17520.0 | 16376.0 | 16841.0 | 5078044.0 |
| 20260618 | 15892.0 | 16817.0 | 15892.0 | 16662.0 | 3749591.0 |
| 20260617 | 15165.0 | 15892.0 | 15165.0 | 15892.0 | 3044194.0 |
| 20260616 | 15717.0 | 15795.0 | 15145.0 | 15533.0 | 2703841.0 |
| 20260615 | 15727.0 | 15737.0 | 15359.0 | 15480.0 | 2554393.0 |
| 20260612 | 15116.0 | 15494.0 | 14782.0 | 14971.0 | 4948460.0 |
| 20260611 | 13095.0 | 14031.0 | 12918.0 | 14007.0 | 3030664.0 |
| 20260610 | 13840.0 | 14298.0 | 13224.0 | 13601.0 | 3224070.0 |
| 20260609 | 13515.0 | 14857.0 | 13276.0 | 14417.0 | 2942425.0 |
| 20260608 | 12594.0 | 13644.0 | 12465.0 | 12909.0 | 3280218.0 |
| 20260605 | 14332.0 | 14747.0 | 13916.0 | 14179.0 | 3976480.0 |
| 20260604 | 14776.0 | 15134.0 | 14623.0 | 14981.0 | 2347294.0 |
| 20260602 | 14938.0 | 14990.0 | 14059.0 | 14904.0 | 4893655.0 |
| 20260601 | 14542.0 | 14990.0 | 14513.0 | 14938.0 | 4486290.0 |