history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0182R0
0182R0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 10175.0 | 10440.0 | 10035.0 | 10235.0 | 2051908.0 |
| 20260825 | 9800.0 | 10275.0 | 9540.0 | 10275.0 | 2814709.0 |
| 20260824 | 10515.0 | 10625.0 | 10115.0 | 10190.0 | 2088890.0 |
| 20260821 | 10320.0 | 10690.0 | 10290.0 | 10625.0 | 3084041.0 |
| 20260820 | 10295.0 | 10645.0 | 9940.0 | 10615.0 | 4292887.0 |
| 20260819 | 9950.0 | 10110.0 | 9710.0 | 9780.0 | 4400717.0 |
| 20260818 | 11190.0 | 11505.0 | 10470.0 | 10560.0 | 4828858.0 |
| 20260814 | 11025.0 | 11030.0 | 10610.0 | 10830.0 | 3400748.0 |
| 20260813 | 10350.0 | 10760.0 | 10280.0 | 10490.0 | 2652875.0 |
| 20260812 | 9450.0 | 10005.0 | 9365.0 | 9785.0 | 3127882.0 |
| 20260811 | 8955.0 | 9380.0 | 8850.0 | 9275.0 | 2333969.0 |
| 20260810 | 9225.0 | 9465.0 | 9010.0 | 9135.0 | 2152918.0 |
| 20260807 | 9350.0 | 9510.0 | 8940.0 | 9100.0 | 2035787.0 |
| 20260806 | 9825.0 | 9865.0 | 9150.0 | 9150.0 | 2891448.0 |
| 20260805 | 10250.0 | 10350.0 | 9960.0 | 10125.0 | 2281030.0 |
| 20260804 | 9845.0 | 9850.0 | 9015.0 | 9550.0 | 3916836.0 |
| 20260803 | 9840.0 | 9850.0 | 9340.0 | 9435.0 | 3608546.0 |
| 20260731 | 8795.0 | 10020.0 | 8795.0 | 10020.0 | 3573022.0 |
| 20260730 | 8140.0 | 8595.0 | 7635.0 | 7710.0 | 7316209.0 |
| 20260729 | 9005.0 | 9305.0 | 7395.0 | 8205.0 | 9085264.0 |
| 20260728 | 9670.0 | 9700.0 | 8880.0 | 8995.0 | 3949039.0 |
| 20260727 | 10625.0 | 10630.0 | 9940.0 | 10395.0 | 2874390.0 |
| 20260724 | 11070.0 | 11075.0 | 10240.0 | 10330.0 | 3349689.0 |
| 20260723 | 11200.0 | 11390.0 | 10870.0 | 11220.0 | 3300738.0 |
| 20260722 | 11520.0 | 11750.0 | 10805.0 | 10835.0 | 3793621.0 |
| 20260721 | 10350.0 | 10945.0 | 10175.0 | 10825.0 | 5416477.0 |
| 20260720 | 10155.0 | 10935.0 | 10085.0 | 10270.0 | 6459757.0 |
| 20260716 | 11110.0 | 11165.0 | 10625.0 | 10770.0 | 3728366.0 |
| 20260715 | 11760.0 | 12240.0 | 11660.0 | 11975.0 | 3491110.0 |
| 20260714 | 10475.0 | 11045.0 | 9915.0 | 10830.0 | 4837470.0 |
| 20260713 | 12215.0 | 12325.0 | 10575.0 | 10605.0 | 4592906.0 |
| 20260710 | 12670.0 | 12760.0 | 12165.0 | 12425.0 | 1361989.0 |
| 20260709 | 12135.0 | 12460.0 | 11440.0 | 12000.0 | 2540875.0 |
| 20260708 | 11955.0 | 12815.0 | 11595.0 | 11700.0 | 4079587.0 |
| 20260707 | 13170.0 | 13500.0 | 12030.0 | 12555.0 | 3338052.0 |
| 20260706 | 14180.0 | 14370.0 | 13220.0 | 13585.0 | 2741302.0 |
| 20260703 | 13220.0 | 14060.0 | 12370.0 | 14010.0 | 3897200.0 |
| 20260702 | 14335.0 | 14800.0 | 13115.0 | 13420.0 | 4004266.0 |
| 20260701 | 15380.0 | 15555.0 | 14500.0 | 15005.0 | 1154327.0 |
| 20260630 | 14980.0 | 15625.0 | 14765.0 | 15330.0 | 1028388.0 |
| 20260629 | 15140.0 | 15220.0 | 14535.0 | 14975.0 | 1535740.0 |
| 20260626 | 15735.0 | 15950.0 | 14780.0 | 15140.0 | 1677681.0 |
| 20260625 | 15975.0 | 16070.0 | 15565.0 | 15980.0 | 1331053.0 |
| 20260624 | 14725.0 | 15385.0 | 14360.0 | 15115.0 | 2722614.0 |
| 20260623 | 16555.0 | 16555.0 | 14655.0 | 14725.0 | 3076164.0 |
| 20260622 | 15795.0 | 16580.0 | 15795.0 | 16560.0 | 1543073.0 |
| 20260619 | 17000.0 | 17055.0 | 15615.0 | 16105.0 | 2420758.0 |
| 20260618 | 16040.0 | 16405.0 | 15935.0 | 16385.0 | 1688653.0 |
| 20260617 | 15490.0 | 15980.0 | 15490.0 | 15980.0 | 1228307.0 |
| 20260616 | 16365.0 | 16365.0 | 15515.0 | 15750.0 | 1607429.0 |
| 20260615 | 16370.0 | 16385.0 | 15875.0 | 15900.0 | 1589700.0 |
| 20260612 | 14970.0 | 16300.0 | 14545.0 | 15670.0 | 4733296.0 |
| 20260611 | 13260.0 | 14365.0 | 13150.0 | 14300.0 | 1452599.0 |
| 20260610 | 13950.0 | 14500.0 | 13305.0 | 13640.0 | 1263520.0 |
| 20260609 | 13460.0 | 14380.0 | 13310.0 | 14305.0 | 1251089.0 |
| 20260608 | 13150.0 | 14035.0 | 12755.0 | 12830.0 | 2461380.0 |
| 20260605 | 15100.0 | 15100.0 | 14115.0 | 14350.0 | 2343393.0 |
| 20260604 | 14970.0 | 15605.0 | 14950.0 | 15390.0 | 1187248.0 |
| 20260602 | 15490.0 | 15625.0 | 14740.0 | 15230.0 | 2860765.0 |
| 20260601 | 14770.0 | 15405.0 | 14770.0 | 15380.0 | 1835344.0 |