history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0183V0
0183V0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 11615.0 | 11840.0 | 11615.0 | 11730.0 | 452066.0 |
| 20260825 | 11445.0 | 11690.0 | 11310.0 | 11690.0 | 593181.0 |
| 20260824 | 11945.0 | 11970.0 | 11635.0 | 11660.0 | 762030.0 |
| 20260821 | 11775.0 | 12065.0 | 11745.0 | 12005.0 | 999585.0 |
| 20260820 | 11495.0 | 11885.0 | 11407.0 | 11845.0 | 1156820.0 |
| 20260819 | 11275.0 | 11385.0 | 11170.0 | 11210.0 | 705713.0 |
| 20260818 | 11980.0 | 12150.0 | 11650.0 | 11710.0 | 1114846.0 |
| 20260814 | 11855.0 | 11865.0 | 11635.0 | 11740.0 | 645019.0 |
| 20260813 | 11540.0 | 11685.0 | 11515.0 | 11560.0 | 675676.0 |
| 20260812 | 11053.0 | 11424.0 | 11013.0 | 11345.0 | 899804.0 |
| 20260811 | 10752.0 | 11033.0 | 10722.0 | 10974.0 | 665905.0 |
| 20260810 | 10885.0 | 11305.0 | 10766.0 | 10855.0 | 1043730.0 |
| 20260807 | 11078.0 | 11152.0 | 10796.0 | 10875.0 | 747226.0 |
| 20260806 | 11251.0 | 11335.0 | 10934.0 | 10934.0 | 1027711.0 |
| 20260805 | 11542.0 | 11572.0 | 11399.0 | 11483.0 | 709864.0 |
| 20260804 | 11330.0 | 11359.0 | 10910.0 | 11231.0 | 1007442.0 |
| 20260803 | 11438.0 | 11438.0 | 11167.0 | 11206.0 | 963265.0 |
| 20260731 | 11424.0 | 11858.0 | 11196.0 | 11858.0 | 1515493.0 |
| 20260730 | 10366.0 | 10727.0 | 10129.0 | 10193.0 | 1756674.0 |
| 20260729 | 10949.0 | 11093.0 | 9907.0 | 10435.0 | 2883614.0 |
| 20260728 | 11167.0 | 11246.0 | 10801.0 | 10836.0 | 1581930.0 |
| 20260727 | 11626.0 | 11656.0 | 11359.0 | 11656.0 | 594066.0 |
| 20260724 | 11873.0 | 11878.0 | 11453.0 | 11478.0 | 902106.0 |
| 20260723 | 11947.0 | 12021.0 | 11769.0 | 11957.0 | 603279.0 |
| 20260722 | 12150.0 | 12150.0 | 11710.0 | 11755.0 | 898010.0 |
| 20260721 | 11433.0 | 11819.0 | 11335.0 | 11725.0 | 1512753.0 |
| 20260720 | 11310.0 | 11769.0 | 11310.0 | 11404.0 | 2315670.0 |
| 20260716 | 11814.0 | 11873.0 | 11601.0 | 11681.0 | 1384038.0 |
| 20260715 | 12367.0 | 12466.0 | 12101.0 | 12288.0 | 1850803.0 |
| 20260714 | 11562.0 | 11928.0 | 11261.0 | 11839.0 | 2345171.0 |
| 20260713 | 12300.0 | 12451.0 | 11607.0 | 11642.0 | 2076549.0 |
| 20260710 | 12704.0 | 12704.0 | 12387.0 | 12480.0 | 1149639.0 |
| 20260709 | 12563.0 | 12617.0 | 12105.0 | 12407.0 | 1282697.0 |
| 20260708 | 12383.0 | 12792.0 | 12153.0 | 12212.0 | 1757434.0 |
| 20260707 | 12792.0 | 12890.0 | 12319.0 | 12529.0 | 1503887.0 |
| 20260706 | 13167.0 | 13270.0 | 12773.0 | 13011.0 | 1385570.0 |
| 20260703 | 12495.0 | 13075.0 | 12188.0 | 13060.0 | 2250263.0 |
| 20260702 | 12690.0 | 12948.0 | 12402.0 | 12495.0 | 1870670.0 |
| 20260701 | 13592.0 | 13679.0 | 13104.0 | 13265.0 | 1273237.0 |
| 20260630 | 13401.0 | 13718.0 | 13245.0 | 13567.0 | 925532.0 |
| 20260629 | 13538.0 | 13557.0 | 13206.0 | 13455.0 | 1577067.0 |
| 20260626 | 13991.0 | 14030.0 | 13358.0 | 13655.0 | 2285581.0 |
| 20260625 | 14138.0 | 14186.0 | 13801.0 | 14094.0 | 1655825.0 |
| 20260624 | 13197.0 | 13611.0 | 13026.0 | 13509.0 | 2471749.0 |
| 20260623 | 13913.0 | 13991.0 | 13085.0 | 13085.0 | 1967665.0 |
| 20260622 | 13699.0 | 14089.0 | 13660.0 | 13962.0 | 1450724.0 |
| 20260619 | 14045.0 | 14123.0 | 13631.0 | 13835.0 | 2230325.0 |
| 20260618 | 13440.0 | 13798.0 | 13436.0 | 13777.0 | 1886994.0 |
| 20260617 | 13007.0 | 13387.0 | 12989.0 | 13387.0 | 1060478.0 |
| 20260616 | 13133.0 | 13192.0 | 12924.0 | 13138.0 | 990430.0 |
| 20260615 | 12982.0 | 13050.0 | 12924.0 | 12968.0 | 1172907.0 |
| 20260612 | 12909.0 | 13011.0 | 12607.0 | 12660.0 | 1976464.0 |
| 20260611 | 12012.0 | 12480.0 | 12003.0 | 12455.0 | 1163644.0 |
| 20260610 | 12470.0 | 12557.0 | 12142.0 | 12258.0 | 890224.0 |
| 20260609 | 12321.0 | 12730.0 | 12142.0 | 12706.0 | 1134447.0 |
| 20260608 | 11772.0 | 12383.0 | 11762.0 | 11969.0 | 1832833.0 |
| 20260605 | 12638.0 | 12812.0 | 12504.0 | 12542.0 | 2275498.0 |
| 20260604 | 13043.0 | 13221.0 | 12985.0 | 13091.0 | 1670738.0 |
| 20260602 | 13284.0 | 13390.0 | 12927.0 | 13197.0 | 1839325.0 |
| 20260601 | 12740.0 | 13197.0 | 12735.0 | 13168.0 | 1455311.0 |