history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0192L0
0192L0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 8870.0 | 9000.0 | 8330.0 | 8330.0 | 18821.0 |
| 20260827 | 9570.0 | 9715.0 | 8920.0 | 9085.0 | 53932.0 |
| 20260826 | 8550.0 | 9165.0 | 8530.0 | 8715.0 | 51347.0 |
| 20260825 | 7850.0 | 8685.0 | 7425.0 | 8685.0 | 78505.0 |
| 20260824 | 9505.0 | 9740.0 | 8530.0 | 8555.0 | 51144.0 |
| 20260821 | 8595.0 | 9490.0 | 8525.0 | 9150.0 | 102548.0 |
| 20260820 | 7870.0 | 8905.0 | 7700.0 | 8645.0 | 105588.0 |
| 20260819 | 7240.0 | 7515.0 | 6820.0 | 7000.0 | 90511.0 |
| 20260818 | 9390.0 | 9990.0 | 8405.0 | 8570.0 | 171584.0 |
| 20260814 | 8885.0 | 8945.0 | 8290.0 | 8485.0 | 58846.0 |
| 20260813 | 7755.0 | 8320.0 | 7705.0 | 7955.0 | 68086.0 |
| 20260812 | 6620.0 | 7530.0 | 6575.0 | 7115.0 | 71886.0 |
| 20260811 | 6190.0 | 6670.0 | 5985.0 | 6475.0 | 91956.0 |
| 20260810 | 6600.0 | 6980.0 | 6195.0 | 6375.0 | 127097.0 |
| 20260807 | 7280.0 | 7515.0 | 6320.0 | 6430.0 | 97667.0 |
| 20260806 | 8220.0 | 8285.0 | 6990.0 | 7185.0 | 113668.0 |
| 20260805 | 9025.0 | 9270.0 | 8760.0 | 8970.0 | 128278.0 |
| 20260804 | 8340.0 | 8520.0 | 7050.0 | 8095.0 | 291790.0 |
| 20260803 | 8655.0 | 8730.0 | 7895.0 | 8000.0 | 177657.0 |
| 20260731 | 8000.0 | 9600.0 | 7640.0 | 9600.0 | 781241.0 |
| 20260730 | 6520.0 | 7355.0 | 5725.0 | 6025.0 | 1359581.0 |
| 20260729 | 8570.0 | 9180.0 | 5165.0 | 6810.0 | 1619801.0 |
| 20260728 | 9740.0 | 9985.0 | 8380.0 | 8380.0 | 772719.0 |
| 20260727 | 11755.0 | 11800.0 | 10390.0 | 11745.0 | 642905.0 |
| 20260724 | 12775.0 | 12775.0 | 11000.0 | 11090.0 | 805210.0 |
| 20260723 | 13040.0 | 13570.0 | 12215.0 | 13110.0 | 961508.0 |
| 20260722 | 14165.0 | 14440.0 | 12060.0 | 12095.0 | 750993.0 |
| 20260721 | 11325.0 | 12900.0 | 10890.0 | 12210.0 | 881944.0 |
| 20260720 | 11445.0 | 12975.0 | 11060.0 | 11185.0 | 871343.0 |
| 20260716 | 13225.0 | 13550.0 | 12055.0 | 12390.0 | 1323506.0 |
| 20260715 | 16465.0 | 17230.0 | 15785.0 | 15985.0 | 831314.0 |
| 20260714 | 12415.0 | 14035.0 | 10490.0 | 13615.0 | 1477570.0 |
| 20260713 | 17265.0 | 17750.0 | 12600.0 | 12705.0 | 1035655.0 |
| 20260710 | 20200.0 | 20250.0 | 18150.0 | 18395.0 | 953473.0 |
| 20260709 | 19115.0 | 19850.0 | 16945.0 | 18615.0 | 1010144.0 |
| 20260708 | 17375.0 | 21060.0 | 16550.0 | 16550.0 | 1066865.0 |
| 20260707 | 20565.0 | 21450.0 | 16610.0 | 18625.0 | 1381579.0 |
| 20260706 | 23600.0 | 24465.0 | 20565.0 | 21345.0 | 1068762.0 |
| 20260703 | 19025.0 | 23605.0 | 16500.0 | 23210.0 | 1196052.0 |
| 20260702 | 22570.0 | 24540.0 | 18225.0 | 18225.0 | 1664930.0 |
| 20260701 | 29350.0 | 30500.0 | 25600.0 | 26995.0 | 620719.0 |
| 20260630 | 28230.0 | 30915.0 | 26550.0 | 28895.0 | 644146.0 |
| 20260629 | 28675.0 | 29580.0 | 25940.0 | 28190.0 | 1620342.0 |
| 20260626 | 33880.0 | 34620.0 | 27620.0 | 29130.0 | 1306471.0 |
| 20260625 | 34440.0 | 37380.0 | 31895.0 | 35325.0 | 1620004.0 |
| 20260624 | 28830.0 | 30720.0 | 25500.0 | 28245.0 | 1287316.0 |
| 20260623 | 36655.0 | 37500.0 | 27000.0 | 27640.0 | 1390543.0 |
| 20260622 | 32210.0 | 37405.0 | 32210.0 | 36940.0 | 1433299.0 |
| 20260619 | 34620.0 | 36040.0 | 31220.0 | 33000.0 | 1278580.0 |
| 20260618 | 28445.0 | 32510.0 | 28405.0 | 31220.0 | 1459539.0 |
| 20260617 | 23940.0 | 27720.0 | 23845.0 | 27565.0 | 649694.0 |
| 20260616 | 24530.0 | 25065.0 | 22890.0 | 24750.0 | 711298.0 |
| 20260615 | 22575.0 | 23595.0 | 22510.0 | 22780.0 | 371092.0 |
| 20260612 | 22955.0 | 23135.0 | 20140.0 | 20140.0 | 756850.0 |
| 20260611 | 17365.0 | 20470.0 | 16925.0 | 19490.0 | 681755.0 |
| 20260610 | 20415.0 | 21160.0 | 17440.0 | 18540.0 | 777059.0 |
| 20260609 | 19080.0 | 22065.0 | 18190.0 | 21935.0 | 703562.0 |
| 20260608 | 16055.0 | 20060.0 | 16055.0 | 16690.0 | 1428843.0 |
| 20260605 | 21705.0 | 22635.0 | 19950.0 | 19950.0 | 920984.0 |
| 20260604 | 24240.0 | 25540.0 | 24120.0 | 24975.0 | 1142458.0 |