history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0189B0
0189B0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 8550.0 | 8780.0 | 8420.0 | 8675.0 | 61193.0 |
| 20260825 | 8750.0 | 8775.0 | 8410.0 | 8640.0 | 79926.0 |
| 20260824 | 8780.0 | 8795.0 | 8565.0 | 8675.0 | 97698.0 |
| 20260821 | 8585.0 | 8700.0 | 8500.0 | 8675.0 | 96630.0 |
| 20260820 | 8350.0 | 8500.0 | 8350.0 | 8490.0 | 76526.0 |
| 20260819 | 8110.0 | 8115.0 | 7885.0 | 7995.0 | 45742.0 |
| 20260818 | 8385.0 | 8520.0 | 8300.0 | 8375.0 | 59431.0 |
| 20260814 | 8200.0 | 8375.0 | 8200.0 | 8280.0 | 53627.0 |
| 20260813 | 8365.0 | 8495.0 | 8350.0 | 8380.0 | 41552.0 |
| 20260812 | 8305.0 | 8420.0 | 8225.0 | 8365.0 | 44784.0 |
| 20260811 | 8290.0 | 8510.0 | 8230.0 | 8305.0 | 80797.0 |
| 20260810 | 8260.0 | 8260.0 | 8070.0 | 8245.0 | 59700.0 |
| 20260807 | 7965.0 | 8140.0 | 7795.0 | 8140.0 | 71064.0 |
| 20260806 | 8100.0 | 8100.0 | 7885.0 | 7965.0 | 62684.0 |
| 20260805 | 7745.0 | 7940.0 | 7665.0 | 7900.0 | 53698.0 |
| 20260804 | 7595.0 | 7670.0 | 7455.0 | 7665.0 | 29828.0 |
| 20260803 | 7655.0 | 7655.0 | 7425.0 | 7545.0 | 41974.0 |
| 20260731 | 7470.0 | 7655.0 | 7470.0 | 7505.0 | 47121.0 |
| 20260730 | 7520.0 | 7670.0 | 7400.0 | 7430.0 | 67674.0 |
| 20260729 | 7580.0 | 7635.0 | 7445.0 | 7520.0 | 79113.0 |
| 20260728 | 7800.0 | 7800.0 | 7490.0 | 7580.0 | 36007.0 |
| 20260727 | 7755.0 | 7930.0 | 7755.0 | 7930.0 | 33782.0 |
| 20260724 | 7755.0 | 7755.0 | 7535.0 | 7580.0 | 94364.0 |
| 20260723 | 7910.0 | 8035.0 | 7875.0 | 7875.0 | 154536.0 |
| 20260722 | 7940.0 | 8040.0 | 7795.0 | 7950.0 | 50956.0 |
| 20260721 | 7400.0 | 7795.0 | 7400.0 | 7795.0 | 40295.0 |
| 20260720 | 7580.0 | 7690.0 | 7435.0 | 7520.0 | 91060.0 |
| 20260716 | 7615.0 | 7830.0 | 7600.0 | 7700.0 | 37417.0 |
| 20260715 | 7865.0 | 7970.0 | 7800.0 | 7860.0 | 43042.0 |
| 20260714 | 7950.0 | 7950.0 | 7640.0 | 7830.0 | 83949.0 |
| 20260713 | 8140.0 | 8140.0 | 7845.0 | 7910.0 | 71755.0 |
| 20260710 | 8065.0 | 8245.0 | 8065.0 | 8215.0 | 25675.0 |
| 20260709 | 8100.0 | 8100.0 | 7830.0 | 7985.0 | 203302.0 |
| 20260708 | 8390.0 | 8435.0 | 8005.0 | 8235.0 | 98857.0 |
| 20260707 | 8500.0 | 8605.0 | 8265.0 | 8305.0 | 72814.0 |
| 20260706 | 8890.0 | 8890.0 | 8480.0 | 8500.0 | 101900.0 |
| 20260703 | 8490.0 | 8695.0 | 8470.0 | 8620.0 | 162417.0 |
| 20260702 | 8120.0 | 8395.0 | 8120.0 | 8340.0 | 144440.0 |
| 20260701 | 8060.0 | 8180.0 | 7980.0 | 8055.0 | 88000.0 |
| 20260630 | 8230.0 | 8230.0 | 7900.0 | 8065.0 | 86968.0 |
| 20260629 | 7880.0 | 8190.0 | 7880.0 | 8075.0 | 128943.0 |
| 20260626 | 7925.0 | 8055.0 | 7745.0 | 7880.0 | 181732.0 |
| 20260625 | 8100.0 | 8100.0 | 7820.0 | 7925.0 | 462570.0 |
| 20260624 | 8530.0 | 8600.0 | 8400.0 | 8590.0 | 155927.0 |
| 20260623 | 9195.0 | 9195.0 | 8610.0 | 8630.0 | 146626.0 |
| 20260622 | 8850.0 | 9160.0 | 8850.0 | 9120.0 | 105092.0 |
| 20260619 | 9300.0 | 9300.0 | 8755.0 | 8850.0 | 333721.0 |
| 20260618 | 9420.0 | 9570.0 | 9340.0 | 9425.0 | 152482.0 |
| 20260617 | 9470.0 | 9680.0 | 9470.0 | 9585.0 | 83292.0 |
| 20260616 | 9500.0 | 9665.0 | 9410.0 | 9465.0 | 79092.0 |
| 20260615 | 9600.0 | 9625.0 | 9295.0 | 9500.0 | 159271.0 |
| 20260612 | 9240.0 | 9245.0 | 9110.0 | 9120.0 | 142959.0 |
| 20260611 | 8570.0 | 8870.0 | 8510.0 | 8795.0 | 111529.0 |
| 20260610 | 8940.0 | 8940.0 | 8697.0 | 8925.0 | 236966.0 |
| 20260609 | 9340.0 | 9530.0 | 9245.0 | 9340.0 | 174357.0 |
| 20260608 | 9450.0 | 9590.0 | 9200.0 | 9260.0 | 413223.0 |
| 20260605 | 10120.0 | 10195.0 | 9930.0 | 9985.0 | 366347.0 |
| 20260604 | 10120.0 | 10155.0 | 10035.0 | 10120.0 | 310594.0 |
| 20260602 | 10190.0 | 10485.0 | 10155.0 | 10485.0 | 269656.0 |
| 20260601 | 10235.0 | 10380.0 | 10215.0 | 10250.0 | 269038.0 |