history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0190G0
0190G0
| date |
open |
high |
low |
close |
volume |
| 20260828 |
8725.0 |
8830.0 |
8585.0 |
8615.0 |
267991.0 |
| 20260827 |
8875.0 |
8924.0 |
8701.0 |
8835.0 |
490965.0 |
| 20260826 |
8636.0 |
8756.0 |
8537.0 |
8661.0 |
304544.0 |
| 20260825 |
8180.0 |
8666.0 |
8016.0 |
8666.0 |
314054.0 |
| 20260824 |
8771.0 |
8825.0 |
8438.0 |
8473.0 |
390619.0 |
| 20260821 |
8651.0 |
8840.0 |
8632.0 |
8751.0 |
333126.0 |
| 20260820 |
8488.0 |
8825.0 |
8388.0 |
8810.0 |
435606.0 |
| 20260819 |
8140.0 |
8418.0 |
8016.0 |
8135.0 |
378242.0 |
| 20260818 |
8855.0 |
9058.0 |
8562.0 |
8632.0 |
679481.0 |
| 20260814 |
8835.0 |
8835.0 |
8458.0 |
8632.0 |
300651.0 |
| 20260813 |
8438.0 |
8567.0 |
8408.0 |
8507.0 |
243789.0 |
| 20260812 |
8091.0 |
8329.0 |
7976.0 |
8259.0 |
324162.0 |
| 20260811 |
7718.0 |
8001.0 |
7619.0 |
7996.0 |
292098.0 |
| 20260810 |
7589.0 |
7862.0 |
7559.0 |
7808.0 |
331917.0 |
| 20260807 |
7798.0 |
7917.0 |
7396.0 |
7490.0 |
317514.0 |
| 20260806 |
7912.0 |
7986.0 |
7594.0 |
7639.0 |
843960.0 |
| 20260805 |
8284.0 |
8289.0 |
8001.0 |
8145.0 |
330228.0 |
| 20260804 |
7763.0 |
7927.0 |
7425.0 |
7837.0 |
484022.0 |
| 20260803 |
7803.0 |
7877.0 |
7564.0 |
7629.0 |
444619.0 |
| 20260731 |
7545.0 |
8115.0 |
7420.0 |
8006.0 |
836128.0 |
| 20260730 |
6775.0 |
7177.0 |
6462.0 |
6562.0 |
1932702.0 |
| 20260729 |
7558.0 |
7765.0 |
6216.0 |
6870.0 |
1324914.0 |
| 20260728 |
7986.0 |
8065.0 |
7455.0 |
7455.0 |
1192065.0 |
| 20260727 |
8556.0 |
8620.0 |
8242.0 |
8620.0 |
652305.0 |
| 20260724 |
8989.0 |
8989.0 |
8350.0 |
8370.0 |
935108.0 |
| 20260723 |
9107.0 |
9171.0 |
8827.0 |
9112.0 |
726768.0 |
| 20260722 |
9378.0 |
9456.0 |
8827.0 |
8827.0 |
531998.0 |
| 20260721 |
8709.0 |
9063.0 |
8576.0 |
8965.0 |
1390412.0 |
| 20260720 |
8768.0 |
9230.0 |
8625.0 |
8670.0 |
967038.0 |
| 20260716 |
9343.0 |
9476.0 |
9102.0 |
9137.0 |
902289.0 |
| 20260715 |
9840.0 |
10086.0 |
9589.0 |
9899.0 |
2090303.0 |
| 20260714 |
8960.0 |
9274.0 |
8488.0 |
9225.0 |
1667778.0 |
| 20260713 |
9914.0 |
10081.0 |
8930.0 |
8930.0 |
2289893.0 |
| 20260710 |
10017.0 |
10233.0 |
9648.0 |
9963.0 |
1155937.0 |
| 20260709 |
9707.0 |
9928.0 |
9206.0 |
9624.0 |
2684668.0 |
| 20260708 |
9407.0 |
10071.0 |
9191.0 |
9235.0 |
1619392.0 |
| 20260707 |
10268.0 |
10346.0 |
9417.0 |
9737.0 |
2172798.0 |
| 20260706 |
10651.0 |
10700.0 |
10012.0 |
10376.0 |
1396053.0 |
| 20260703 |
10066.0 |
10641.0 |
9594.0 |
10622.0 |
2697834.0 |
| 20260702 |
10681.0 |
11005.0 |
9983.0 |
10007.0 |
2453659.0 |
| 20260701 |
11768.0 |
11871.0 |
11261.0 |
11423.0 |
1377819.0 |
| 20260630 |
11433.0 |
11856.0 |
11246.0 |
11704.0 |
1332122.0 |
| 20260629 |
11463.0 |
11600.0 |
11059.0 |
11389.0 |
1451031.0 |
| 20260626 |
11946.0 |
12063.0 |
11160.0 |
11424.0 |
3019420.0 |
| 20260625 |
12127.0 |
12259.0 |
11726.0 |
12156.0 |
1616017.0 |
| 20260624 |
11302.0 |
11614.0 |
10769.0 |
11365.0 |
3159887.0 |
| 20260623 |
12337.0 |
12337.0 |
10833.0 |
10930.0 |
1917820.0 |
| 20260622 |
11624.0 |
12415.0 |
11600.0 |
12415.0 |
1334708.0 |
| 20260619 |
12317.0 |
12322.0 |
11502.0 |
11829.0 |
1238338.0 |
| 20260618 |
11658.0 |
11971.0 |
11614.0 |
11878.0 |
1508106.0 |
| 20260617 |
11263.0 |
11643.0 |
11263.0 |
11643.0 |
940973.0 |
| 20260616 |
11643.0 |
11692.0 |
11292.0 |
11448.0 |
938584.0 |
| 20260615 |
11805.0 |
11805.0 |
11399.0 |
11526.0 |
1397322.0 |
| 20260612 |
11492.0 |
11699.0 |
11282.0 |
11380.0 |
2459521.0 |
| 20260611 |
9929.0 |
10730.0 |
9929.0 |
10686.0 |
1109053.0 |
| 20260610 |
10305.0 |
10681.0 |
9968.0 |
10100.0 |
1455365.0 |
| 20260609 |
10256.0 |
10681.0 |
10002.0 |
10618.0 |
1502489.0 |
| 20260608 |
9558.0 |
10256.0 |
9548.0 |
9651.0 |
3075726.0 |
| 20260605 |
10842.0 |
11072.0 |
10486.0 |
10613.0 |
2535902.0 |
| 20260604 |
10867.0 |
11477.0 |
10862.0 |
11321.0 |
3007762.0 |
