history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0181B0
0181B0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260827 | 9980.0 | 10020.0 | 9795.0 | 9935.0 | 294991.0 |
| 20260826 | 9555.0 | 9580.0 | 9405.0 | 9495.0 | 210057.0 |
| 20260825 | 9290.0 | 9575.0 | 9200.0 | 9570.0 | 236720.0 |
| 20260824 | 9950.0 | 9950.0 | 9475.0 | 9520.0 | 143984.0 |
| 20260821 | 9945.0 | 9975.0 | 9790.0 | 9950.0 | 544780.0 |
| 20260820 | 9910.0 | 10075.0 | 9840.0 | 10035.0 | 602776.0 |
| 20260819 | 10150.0 | 10370.0 | 10005.0 | 10075.0 | 344302.0 |
| 20260818 | 11290.0 | 11390.0 | 10895.0 | 10985.0 | 555238.0 |
| 20260814 | 10630.0 | 10715.0 | 10520.0 | 10600.0 | 524464.0 |
| 20260813 | 10005.0 | 10145.0 | 9990.0 | 10120.0 | 323617.0 |
| 20260812 | 9515.0 | 9760.0 | 9500.0 | 9725.0 | 393852.0 |
| 20260811 | 9435.0 | 9510.0 | 9320.0 | 9435.0 | 356586.0 |
| 20260810 | 9515.0 | 9650.0 | 9425.0 | 9625.0 | 424090.0 |
| 20260807 | 9685.0 | 9885.0 | 9530.0 | 9720.0 | 631708.0 |
| 20260806 | 9535.0 | 9660.0 | 9355.0 | 9415.0 | 606485.0 |
| 20260805 | 10385.0 | 10390.0 | 10110.0 | 10315.0 | 528031.0 |
| 20260804 | 9795.0 | 9880.0 | 9445.0 | 9880.0 | 480081.0 |
| 20260803 | 9725.0 | 9895.0 | 9705.0 | 9800.0 | 287738.0 |
| 20260731 | 10075.0 | 10410.0 | 10020.0 | 10390.0 | 673824.0 |
| 20260730 | 8335.0 | 8930.0 | 8335.0 | 8500.0 | 532119.0 |
| 20260729 | 9095.0 | 9420.0 | 8315.0 | 8685.0 | 1096802.0 |
| 20260728 | 9940.0 | 9945.0 | 9415.0 | 9485.0 | 783212.0 |
| 20260727 | 10860.0 | 11000.0 | 10685.0 | 10980.0 | 715632.0 |
| 20260724 | 11410.0 | 11500.0 | 11030.0 | 11150.0 | 569655.0 |
| 20260723 | 11445.0 | 11560.0 | 11210.0 | 11335.0 | 418412.0 |
| 20260722 | 11365.0 | 11580.0 | 10935.0 | 10955.0 | 519360.0 |
| 20260721 | 10290.0 | 10700.0 | 10145.0 | 10700.0 | 575479.0 |
| 20260720 | 10120.0 | 10495.0 | 10025.0 | 10115.0 | 488977.0 |
| 20260716 | 10985.0 | 11085.0 | 10850.0 | 11000.0 | 464175.0 |
| 20260715 | 11830.0 | 12550.0 | 11820.0 | 12110.0 | 885735.0 |
| 20260714 | 11230.0 | 11690.0 | 11080.0 | 11670.0 | 1055519.0 |
| 20260713 | 12150.0 | 12350.0 | 11615.0 | 11630.0 | 1354570.0 |
| 20260710 | 12355.0 | 12410.0 | 12010.0 | 12010.0 | 1043251.0 |
| 20260709 | 11605.0 | 11860.0 | 11495.0 | 11845.0 | 1488338.0 |
| 20260708 | 11110.0 | 11685.0 | 10850.0 | 11010.0 | 1223132.0 |
| 20260707 | 12120.0 | 12120.0 | 11460.0 | 11700.0 | 1224223.0 |
| 20260706 | 12550.0 | 12805.0 | 12115.0 | 12360.0 | 1071094.0 |
| 20260703 | 12095.0 | 12960.0 | 11940.0 | 12620.0 | 1823586.0 |
| 20260702 | 13105.0 | 13475.0 | 12930.0 | 12995.0 | 1217632.0 |
| 20260701 | 14495.0 | 14525.0 | 14090.0 | 14250.0 | 988291.0 |
| 20260630 | 13840.0 | 14260.0 | 13780.0 | 14180.0 | 1236789.0 |
| 20260629 | 13600.0 | 13650.0 | 13010.0 | 13505.0 | 1188255.0 |
| 20260626 | 14565.0 | 14565.0 | 13685.0 | 14015.0 | 1785828.0 |
| 20260625 | 16340.0 | 16340.0 | 14335.0 | 14705.0 | 2787429.0 |
| 20260624 | 13400.0 | 14000.0 | 13400.0 | 13840.0 | 1830411.0 |
| 20260623 | 14940.0 | 14995.0 | 13740.0 | 13875.0 | 2189080.0 |
| 20260622 | 14130.0 | 14735.0 | 14115.0 | 14735.0 | 2071170.0 |
| 20260619 | 14475.0 | 14875.0 | 14095.0 | 14130.0 | 1853751.0 |
| 20260618 | 13685.0 | 13990.0 | 13685.0 | 13990.0 | 1449077.0 |
| 20260617 | 13150.0 | 13995.0 | 13150.0 | 13505.0 | 1053094.0 |
| 20260616 | 13470.0 | 14000.0 | 13165.0 | 13465.0 | 1282033.0 |
| 20260615 | 12930.0 | 13042.0 | 12605.0 | 13020.0 | 894049.0 |
| 20260612 | 12225.0 | 12360.0 | 12025.0 | 12035.0 | 772124.0 |
| 20260611 | 10640.0 | 11275.0 | 10640.0 | 11240.0 | 397104.0 |
| 20260610 | 11215.0 | 11322.0 | 10975.0 | 11130.0 | 538663.0 |
| 20260609 | 11500.0 | 11610.0 | 11265.0 | 11610.0 | 721536.0 |
| 20260608 | 10860.0 | 11475.0 | 10360.0 | 10840.0 | 947467.0 |
| 20260605 | 11925.0 | 12140.0 | 11605.0 | 11905.0 | 1002130.0 |
| 20260604 | 11905.0 | 12455.0 | 11815.0 | 12415.0 | 1269165.0 |
| 20260602 | 11705.0 | 11830.0 | 11610.0 | 11780.0 | 1177197.0 |