history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0192M0
0192M0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 11175.0 | 11390.0 | 10650.0 | 10700.0 | 11095.0 |
| 20260827 | 11855.0 | 11855.0 | 11210.0 | 11375.0 | 22755.0 |
| 20260826 | 10730.0 | 11475.0 | 10655.0 | 11145.0 | 24909.0 |
| 20260825 | 10155.0 | 10840.0 | 9890.0 | 10815.0 | 53117.0 |
| 20260824 | 12100.0 | 12100.0 | 10640.0 | 10915.0 | 35527.0 |
| 20260821 | 11595.0 | 13235.0 | 11545.0 | 12910.0 | 112310.0 |
| 20260820 | 10850.0 | 12155.0 | 10515.0 | 11990.0 | 55249.0 |
| 20260819 | 10525.0 | 10670.0 | 10105.0 | 10240.0 | 25651.0 |
| 20260818 | 13195.0 | 13720.0 | 11630.0 | 11940.0 | 37255.0 |
| 20260814 | 12480.0 | 12565.0 | 11800.0 | 12435.0 | 24631.0 |
| 20260813 | 11710.0 | 12175.0 | 11565.0 | 11880.0 | 74340.0 |
| 20260812 | 9945.0 | 11250.0 | 9940.0 | 10915.0 | 24510.0 |
| 20260811 | 8750.0 | 9860.0 | 8750.0 | 9535.0 | 34134.0 |
| 20260810 | 9395.0 | 9550.0 | 8775.0 | 8935.0 | 33550.0 |
| 20260807 | 9190.0 | 9595.0 | 8850.0 | 9040.0 | 53420.0 |
| 20260806 | 9755.0 | 10205.0 | 8790.0 | 9015.0 | 41727.0 |
| 20260805 | 10760.0 | 10865.0 | 10100.0 | 10225.0 | 35738.0 |
| 20260804 | 9930.0 | 9950.0 | 8750.0 | 9790.0 | 93943.0 |
| 20260803 | 10555.0 | 10765.0 | 9705.0 | 9920.0 | 491260.0 |
| 20260731 | 9930.0 | 12135.0 | 9545.0 | 11715.0 | 391849.0 |
| 20260730 | 8150.0 | 9080.0 | 7375.0 | 7790.0 | 800344.0 |
| 20260729 | 9360.0 | 9850.0 | 6297.0 | 7925.0 | 621533.0 |
| 20260728 | 10395.0 | 10675.0 | 8680.0 | 8715.0 | 242485.0 |
| 20260727 | 12250.0 | 12260.0 | 11200.0 | 11845.0 | 107061.0 |
| 20260724 | 13195.0 | 13195.0 | 11270.0 | 11385.0 | 287251.0 |
| 20260723 | 13300.0 | 13750.0 | 12900.0 | 13475.0 | 271706.0 |
| 20260722 | 13820.0 | 14000.0 | 12530.0 | 12675.0 | 344411.0 |
| 20260721 | 11485.0 | 12965.0 | 11085.0 | 12500.0 | 582800.0 |
| 20260720 | 11385.0 | 12400.0 | 10900.0 | 11205.0 | 502454.0 |
| 20260716 | 12965.0 | 13320.0 | 11920.0 | 12345.0 | 739667.0 |
| 20260715 | 15050.0 | 15260.0 | 14100.0 | 14725.0 | 501489.0 |
| 20260714 | 12470.0 | 13800.0 | 11650.0 | 13095.0 | 889609.0 |
| 20260713 | 15675.0 | 16500.0 | 12150.0 | 12235.0 | 758736.0 |
| 20260710 | 16350.0 | 17115.0 | 15395.0 | 15680.0 | 408983.0 |
| 20260709 | 16165.0 | 16450.0 | 13930.0 | 15100.0 | 375289.0 |
| 20260708 | 15900.0 | 17475.0 | 14495.0 | 14900.0 | 494266.0 |
| 20260707 | 18250.0 | 18680.0 | 15755.0 | 16965.0 | 1190851.0 |
| 20260706 | 20005.0 | 20605.0 | 18070.0 | 19680.0 | 621772.0 |
| 20260703 | 16610.0 | 19245.0 | 15945.0 | 18830.0 | 402040.0 |
| 20260702 | 17215.0 | 18405.0 | 15675.0 | 16225.0 | 625423.0 |
| 20260701 | 22905.0 | 23150.0 | 19470.0 | 20000.0 | 1164673.0 |
| 20260630 | 21340.0 | 23750.0 | 20850.0 | 22655.0 | 500285.0 |
| 20260629 | 22300.0 | 22300.0 | 20015.0 | 21205.0 | 1119071.0 |
| 20260626 | 25400.0 | 25800.0 | 20675.0 | 23060.0 | 925360.0 |
| 20260625 | 26020.0 | 26600.0 | 25200.0 | 26045.0 | 788253.0 |
| 20260624 | 20190.0 | 23540.0 | 20160.0 | 23320.0 | 1444863.0 |
| 20260623 | 25545.0 | 25915.0 | 19500.0 | 19575.0 | 1021997.0 |
| 20260622 | 24955.0 | 27450.0 | 24420.0 | 25955.0 | 322541.0 |
| 20260619 | 29075.0 | 29200.0 | 25100.0 | 26200.0 | 1011176.0 |
| 20260618 | 24950.0 | 27570.0 | 24735.0 | 27485.0 | 1023992.0 |
| 20260617 | 23100.0 | 25195.0 | 22900.0 | 25065.0 | 1051742.0 |
| 20260616 | 24625.0 | 24830.0 | 23135.0 | 24405.0 | 666438.0 |
| 20260615 | 24060.0 | 24300.0 | 23305.0 | 23555.0 | 481895.0 |
| 20260612 | 22495.0 | 23900.0 | 21505.0 | 21800.0 | 958470.0 |
| 20260611 | 17880.0 | 19760.0 | 17470.0 | 18820.0 | 935785.0 |
| 20260610 | 20695.0 | 21075.0 | 18490.0 | 19360.0 | 1088083.0 |
| 20260609 | 20695.0 | 22250.0 | 19340.0 | 22250.0 | 689698.0 |
| 20260608 | 18735.0 | 21700.0 | 18500.0 | 18500.0 | 1123801.0 |
| 20260605 | 24385.0 | 25955.0 | 23190.0 | 23600.0 | 1033045.0 |
| 20260604 | 27000.0 | 29695.0 | 26860.0 | 27370.0 | 1009756.0 |