history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0181L0
0181L0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 7150.0 | 7190.0 | 7090.0 | 7105.0 | 53340.0 |
| 20260827 | 7225.0 | 7225.0 | 7105.0 | 7150.0 | 157330.0 |
| 20260826 | 7220.0 | 7230.0 | 7115.0 | 7195.0 | 82720.0 |
| 20260825 | 7165.0 | 7275.0 | 7120.0 | 7275.0 | 30894.0 |
| 20260824 | 7535.0 | 7580.0 | 7330.0 | 7340.0 | 78031.0 |
| 20260821 | 7460.0 | 7495.0 | 7390.0 | 7470.0 | 64452.0 |
| 20260820 | 7860.0 | 7935.0 | 7705.0 | 7820.0 | 51077.0 |
| 20260819 | 8060.0 | 8060.0 | 7815.0 | 7860.0 | 53639.0 |
| 20260818 | 8370.0 | 8435.0 | 8175.0 | 8180.0 | 162505.0 |
| 20260814 | 8285.0 | 8295.0 | 8210.0 | 8265.0 | 85940.0 |
| 20260813 | 8375.0 | 8430.0 | 8340.0 | 8430.0 | 96962.0 |
| 20260812 | 8050.0 | 8125.0 | 8010.0 | 8110.0 | 121816.0 |
| 20260811 | 7865.0 | 7880.0 | 7750.0 | 7820.0 | 383141.0 |
| 20260810 | 8065.0 | 8305.0 | 8060.0 | 8305.0 | 306441.0 |
| 20260807 | 7470.0 | 7530.0 | 7425.0 | 7490.0 | 170649.0 |
| 20260806 | 7185.0 | 7305.0 | 7145.0 | 7245.0 | 133234.0 |
| 20260805 | 7545.0 | 7560.0 | 7330.0 | 7405.0 | 242644.0 |
| 20260804 | 7040.0 | 7195.0 | 6930.0 | 7180.0 | 416324.0 |
| 20260803 | 6770.0 | 6770.0 | 6600.0 | 6645.0 | 49758.0 |
| 20260731 | 6635.0 | 6820.0 | 6635.0 | 6770.0 | 84430.0 |
| 20260730 | 6250.0 | 6400.0 | 6165.0 | 6165.0 | 108143.0 |
| 20260729 | 6735.0 | 6735.0 | 6405.0 | 6520.0 | 99237.0 |
| 20260728 | 6850.0 | 6880.0 | 6605.0 | 6620.0 | 54744.0 |
| 20260727 | 6815.0 | 6850.0 | 6775.0 | 6850.0 | 108802.0 |
| 20260724 | 7185.0 | 7185.0 | 6980.0 | 7040.0 | 118387.0 |
| 20260723 | 7155.0 | 7220.0 | 7050.0 | 7085.0 | 195215.0 |
| 20260722 | 7525.0 | 7700.0 | 7420.0 | 7455.0 | 279224.0 |
| 20260721 | 6960.0 | 7050.0 | 6910.0 | 7045.0 | 141885.0 |
| 20260720 | 7170.0 | 7225.0 | 7065.0 | 7075.0 | 137069.0 |
| 20260716 | 7680.0 | 7785.0 | 7595.0 | 7650.0 | 202835.0 |
| 20260715 | 8020.0 | 8130.0 | 7980.0 | 8085.0 | 154815.0 |
| 20260714 | 7900.0 | 8035.0 | 7830.0 | 8025.0 | 219995.0 |
| 20260713 | 8400.0 | 8470.0 | 8170.0 | 8180.0 | 394661.0 |
| 20260710 | 8700.0 | 8775.0 | 8650.0 | 8655.0 | 202151.0 |
| 20260709 | 8785.0 | 8885.0 | 8730.0 | 8885.0 | 241206.0 |
| 20260708 | 8845.0 | 8950.0 | 8770.0 | 8790.0 | 190423.0 |
| 20260707 | 9715.0 | 9715.0 | 9405.0 | 9525.0 | 124124.0 |
| 20260706 | 10110.0 | 10245.0 | 10015.0 | 10130.0 | 61943.0 |
| 20260703 | 10110.0 | 10180.0 | 10025.0 | 10090.0 | 162969.0 |
| 20260702 | 10050.0 | 10162.0 | 10025.0 | 10090.0 | 162365.0 |
| 20260701 | 10515.0 | 10580.0 | 10415.0 | 10510.0 | 269162.0 |
| 20260630 | 10115.0 | 10315.0 | 10070.0 | 10195.0 | 368769.0 |
| 20260629 | 9045.0 | 9135.0 | 8990.0 | 9135.0 | 317859.0 |
| 20260626 | 8740.0 | 8785.0 | 8460.0 | 8500.0 | 263551.0 |
| 20260625 | 9130.0 | 9225.0 | 8880.0 | 8945.0 | 482646.0 |
| 20260624 | 9325.0 | 9525.0 | 9220.0 | 9330.0 | 222447.0 |
| 20260623 | 9505.0 | 9550.0 | 8890.0 | 8930.0 | 617666.0 |
| 20260622 | 9795.0 | 10050.0 | 9745.0 | 9950.0 | 402011.0 |
| 20260619 | 10170.0 | 10210.0 | 9690.0 | 9795.0 | 1578014.0 |
| 20260618 | 10600.0 | 10630.0 | 10345.0 | 10415.0 | 777471.0 |
| 20260617 | 10570.0 | 10630.0 | 10485.0 | 10580.0 | 634992.0 |
| 20260616 | 10650.0 | 11017.0 | 10625.0 | 10900.0 | 739913.0 |
| 20260615 | 10675.0 | 10865.0 | 10585.0 | 10865.0 | 874681.0 |
| 20260612 | 12300.0 | 12470.0 | 11850.0 | 12100.0 | 1111823.0 |
| 20260611 | 10385.0 | 10830.0 | 10255.0 | 10830.0 | 711747.0 |
| 20260610 | 10630.0 | 10785.0 | 10545.0 | 10740.0 | 909329.0 |
| 20260609 | 11260.0 | 11360.0 | 11060.0 | 11350.0 | 347750.0 |
| 20260608 | 11200.0 | 11700.0 | 11025.0 | 11070.0 | 866776.0 |
| 20260605 | 12400.0 | 12530.0 | 12280.0 | 12345.0 | 653077.0 |
| 20260604 | 12035.0 | 12200.0 | 11800.0 | 12170.0 | 750944.0 |