history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0191B0
0191B0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260831 | 28225.0 | 29455.0 | 27820.0 | 29325.0 | 320.0 |
| 20260828 | 29575.0 | 29820.0 | 29435.0 | 29435.0 | 87.0 |
| 20260827 | 29240.0 | 29780.0 | 29240.0 | 29660.0 | 146.0 |
| 20260826 | 29035.0 | 29225.0 | 28600.0 | 28815.0 | 446.0 |
| 20260825 | 27515.0 | 28995.0 | 26890.0 | 28995.0 | 411.0 |
| 20260824 | 27615.0 | 28690.0 | 27615.0 | 28015.0 | 308.0 |
| 20260821 | 28655.0 | 28655.0 | 27720.0 | 27820.0 | 3356.0 |
| 20260820 | 29995.0 | 30275.0 | 29640.0 | 30020.0 | 2171.0 |
| 20260819 | 28855.0 | 30350.0 | 28855.0 | 29430.0 | 327.0 |
| 20260818 | 30385.0 | 31545.0 | 29635.0 | 29765.0 | 1359.0 |
| 20260814 | 30910.0 | 30910.0 | 29175.0 | 30070.0 | 15839.0 |
| 20260813 | 30300.0 | 30885.0 | 30090.0 | 30090.0 | 1028.0 |
| 20260812 | 29930.0 | 30480.0 | 29435.0 | 30070.0 | 3661.0 |
| 20260811 | 29635.0 | 31205.0 | 29280.0 | 29930.0 | 2901.0 |
| 20260810 | 28010.0 | 30040.0 | 28010.0 | 30040.0 | 6295.0 |
| 20260807 | 27970.0 | 27970.0 | 26610.0 | 27320.0 | 7064.0 |
| 20260806 | 28020.0 | 28405.0 | 26815.0 | 27970.0 | 1170.0 |
| 20260805 | 28170.0 | 28170.0 | 27415.0 | 28020.0 | 6326.0 |
| 20260804 | 25850.0 | 27305.0 | 25850.0 | 27305.0 | 6304.0 |
| 20260803 | 24405.0 | 26225.0 | 24400.0 | 25360.0 | 2723.0 |
| 20260731 | 23740.0 | 25000.0 | 23705.0 | 25000.0 | 833.0 |
| 20260730 | 21850.0 | 22085.0 | 20570.0 | 20700.0 | 2413.0 |
| 20260729 | 24245.0 | 24245.0 | 20625.0 | 21850.0 | 3128.0 |
| 20260728 | 25000.0 | 25250.0 | 23590.0 | 24095.0 | 2865.0 |
| 20260727 | 26715.0 | 27800.0 | 26715.0 | 27020.0 | 342.0 |
| 20260724 | 28495.0 | 28495.0 | 26445.0 | 26715.0 | 1799.0 |
| 20260723 | 29260.0 | 29390.0 | 28200.0 | 29375.0 | 5552.0 |
| 20260722 | 30775.0 | 30800.0 | 28475.0 | 28500.0 | 1499.0 |
| 20260721 | 28500.0 | 29540.0 | 28395.0 | 29165.0 | 584.0 |
| 20260720 | 31325.0 | 31325.0 | 28940.0 | 28940.0 | 1127.0 |
| 20260716 | 33200.0 | 33200.0 | 31320.0 | 31355.0 | 401.0 |
| 20260715 | 33125.0 | 34140.0 | 33080.0 | 33745.0 | 7697.0 |
| 20260714 | 32100.0 | 32250.0 | 29780.0 | 32030.0 | 15220.0 |
| 20260713 | 33630.0 | 35100.0 | 31900.0 | 32025.0 | 18419.0 |
| 20260710 | 30035.0 | 33375.0 | 30035.0 | 32715.0 | 16056.0 |
| 20260709 | 28675.0 | 30375.0 | 28675.0 | 29265.0 | 6601.0 |
| 20260708 | 30800.0 | 30800.0 | 28500.0 | 28560.0 | 3581.0 |
| 20260707 | 32690.0 | 33135.0 | 30140.0 | 30800.0 | 426.0 |
| 20260706 | 34320.0 | 34425.0 | 31525.0 | 32640.0 | 5306.0 |
| 20260703 | 34160.0 | 34390.0 | 32205.0 | 34210.0 | 2808.0 |
| 20260702 | 38560.0 | 38560.0 | 33775.0 | 33775.0 | 8777.0 |
| 20260701 | 39000.0 | 39735.0 | 36985.0 | 38560.0 | 29951.0 |
| 20260630 | 35975.0 | 37300.0 | 35920.0 | 37300.0 | 6137.0 |
| 20260629 | 34785.0 | 35700.0 | 34325.0 | 35335.0 | 2367.0 |
| 20260626 | 33765.0 | 35370.0 | 33195.0 | 34065.0 | 2771.0 |
| 20260625 | 35335.0 | 36145.0 | 34060.0 | 34295.0 | 7430.0 |
| 20260624 | 34285.0 | 34865.0 | 33260.0 | 34295.0 | 1259.0 |
| 20260623 | 37495.0 | 37495.0 | 33655.0 | 33655.0 | 4258.0 |
| 20260622 | 37630.0 | 37795.0 | 36610.0 | 37780.0 | 1810.0 |
| 20260619 | 37575.0 | 37575.0 | 35235.0 | 36185.0 | 2040.0 |
| 20260618 | 37780.0 | 38330.0 | 37385.0 | 37760.0 | 1740.0 |
| 20260617 | 37770.0 | 38690.0 | 37770.0 | 38130.0 | 2990.0 |
| 20260616 | 38615.0 | 39295.0 | 38000.0 | 38000.0 | 701.0 |
| 20260615 | 40000.0 | 40000.0 | 38215.0 | 38615.0 | 6822.0 |
| 20260612 | 40845.0 | 40845.0 | 38610.0 | 39625.0 | 12920.0 |
| 20260611 | 35605.0 | 38835.0 | 35605.0 | 38835.0 | 12097.0 |
| 20260610 | 36600.0 | 37540.0 | 35030.0 | 35845.0 | 4068.0 |
| 20260609 | 33615.0 | 36230.0 | 33615.0 | 35760.0 | 6071.0 |
| 20260608 | 34800.0 | 34800.0 | 32330.0 | 32395.0 | 3037.0 |
| 20260605 | 36750.0 | 37620.0 | 35660.0 | 36385.0 | 5280.0 |