history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0180V0
0180V0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260827 | 7995.0 | 8200.0 | 7930.0 | 7970.0 | 166129.0 |
| 20260826 | 7990.0 | 8190.0 | 7910.0 | 7995.0 | 452581.0 |
| 20260825 | 8130.0 | 8130.0 | 7920.0 | 8080.0 | 173087.0 |
| 20260824 | 8280.0 | 8325.0 | 8125.0 | 8160.0 | 166971.0 |
| 20260821 | 8235.0 | 8290.0 | 8165.0 | 8230.0 | 108827.0 |
| 20260820 | 8495.0 | 8595.0 | 8450.0 | 8580.0 | 116915.0 |
| 20260819 | 8910.0 | 8920.0 | 8675.0 | 8705.0 | 219174.0 |
| 20260818 | 9180.0 | 9260.0 | 8990.0 | 9035.0 | 299846.0 |
| 20260814 | 9205.0 | 9205.0 | 9030.0 | 9090.0 | 720340.0 |
| 20260813 | 9315.0 | 9395.0 | 9290.0 | 9390.0 | 212448.0 |
| 20260812 | 8930.0 | 9015.0 | 8895.0 | 9015.0 | 201303.0 |
| 20260811 | 8915.0 | 8915.0 | 8710.0 | 8755.0 | 283520.0 |
| 20260810 | 8950.0 | 9155.0 | 8950.0 | 9145.0 | 259267.0 |
| 20260807 | 8260.0 | 8305.0 | 8225.0 | 8270.0 | 203158.0 |
| 20260806 | 7985.0 | 8045.0 | 7910.0 | 8025.0 | 161361.0 |
| 20260805 | 8205.0 | 8280.0 | 8140.0 | 8240.0 | 924973.0 |
| 20260804 | 7705.0 | 7820.0 | 7620.0 | 7800.0 | 383105.0 |
| 20260803 | 7230.0 | 7260.0 | 7200.0 | 7225.0 | 142351.0 |
| 20260731 | 7210.0 | 7365.0 | 7210.0 | 7315.0 | 291698.0 |
| 20260730 | 6810.0 | 7005.0 | 6805.0 | 6875.0 | 332536.0 |
| 20260729 | 7370.0 | 7500.0 | 7130.0 | 7235.0 | 342654.0 |
| 20260728 | 7515.0 | 7550.0 | 7315.0 | 7320.0 | 407319.0 |
| 20260727 | 7590.0 | 7620.0 | 7415.0 | 7515.0 | 614933.0 |
| 20260724 | 7750.0 | 7845.0 | 7660.0 | 7700.0 | 222228.0 |
| 20260723 | 7830.0 | 7865.0 | 7720.0 | 7760.0 | 234296.0 |
| 20260722 | 8005.0 | 8190.0 | 8005.0 | 8060.0 | 484005.0 |
| 20260721 | 7615.0 | 7720.0 | 7580.0 | 7720.0 | 232935.0 |
| 20260720 | 7920.0 | 7975.0 | 7845.0 | 7850.0 | 434525.0 |
| 20260716 | 8495.0 | 8640.0 | 8465.0 | 8495.0 | 222854.0 |
| 20260715 | 8830.0 | 8895.0 | 8800.0 | 8825.0 | 658388.0 |
| 20260714 | 8725.0 | 8840.0 | 8625.0 | 8800.0 | 839598.0 |
| 20260713 | 9360.0 | 9385.0 | 9065.0 | 9065.0 | 813376.0 |
| 20260710 | 9640.0 | 9665.0 | 9510.0 | 9510.0 | 1145565.0 |
| 20260709 | 9650.0 | 9765.0 | 9595.0 | 9760.0 | 390656.0 |
| 20260708 | 9700.0 | 9855.0 | 9655.0 | 9685.0 | 1029734.0 |
| 20260707 | 10575.0 | 10575.0 | 10250.0 | 10365.0 | 759568.0 |
| 20260706 | 10970.0 | 11020.0 | 10820.0 | 10915.0 | 902740.0 |
| 20260703 | 10895.0 | 10985.0 | 10865.0 | 10935.0 | 695736.0 |
| 20260702 | 10845.0 | 10950.0 | 10825.0 | 10840.0 | 478917.0 |
| 20260701 | 11330.0 | 11415.0 | 11260.0 | 11330.0 | 653271.0 |
| 20260630 | 10960.0 | 11020.0 | 10855.0 | 10960.0 | 970786.0 |
| 20260629 | 9915.0 | 10150.0 | 9910.0 | 10150.0 | 493332.0 |
| 20260626 | 9750.0 | 9810.0 | 9455.0 | 9510.0 | 1191476.0 |
| 20260625 | 10130.0 | 10200.0 | 9992.0 | 10080.0 | 1208658.0 |
| 20260624 | 10405.0 | 10650.0 | 10400.0 | 10630.0 | 844927.0 |
| 20260623 | 10560.0 | 10685.0 | 10180.0 | 10180.0 | 2373964.0 |
| 20260622 | 11120.0 | 11440.0 | 11120.0 | 11320.0 | 2398721.0 |
| 20260619 | 11340.0 | 11695.0 | 11180.0 | 11400.0 | 5706099.0 |
| 20260618 | 11985.0 | 12010.0 | 11530.0 | 11775.0 | 2864467.0 |
| 20260617 | 11820.0 | 11895.0 | 11720.0 | 11850.0 | 4243313.0 |
| 20260616 | 12110.0 | 12525.0 | 12075.0 | 12285.0 | 6797051.0 |
| 20260615 | 11430.0 | 11715.0 | 11430.0 | 11715.0 | 7399646.0 |
| 20260612 | 13240.0 | 13650.0 | 12955.0 | 13135.0 | 18942410.0 |
| 20260611 | 11325.0 | 11867.0 | 11295.0 | 11860.0 | 6328283.0 |
| 20260610 | 12285.0 | 13000.0 | 11565.0 | 11710.0 | 4637482.0 |
| 20260609 | 12135.0 | 12280.0 | 12030.0 | 12280.0 | 3159444.0 |
| 20260608 | 12325.0 | 12550.0 | 11960.0 | 11995.0 | 3228258.0 |
| 20260605 | 12970.0 | 13500.0 | 12970.0 | 13320.0 | 3123674.0 |
| 20260604 | 12970.0 | 12970.0 | 12550.0 | 12825.0 | 2121579.0 |
| 20260602 | 13230.0 | 13625.0 | 12985.0 | 13525.0 | 2715316.0 |