history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0193K0
0193K0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260821 | 12705.0 | 14350.0 | 12610.0 | 14150.0 | 21512.0 |
| 20260820 | 11690.0 | 13167.0 | 11545.0 | 12965.0 | 25189.0 |
| 20260819 | 11500.0 | 11635.0 | 11000.0 | 11000.0 | 45114.0 |
| 20260818 | 14250.0 | 14860.0 | 12630.0 | 12940.0 | 12685.0 |
| 20260814 | 13565.0 | 13565.0 | 12825.0 | 13510.0 | 39277.0 |
| 20260813 | 12545.0 | 13200.0 | 12525.0 | 12805.0 | 44346.0 |
| 20260812 | 10745.0 | 12200.0 | 10705.0 | 11775.0 | 27891.0 |
| 20260811 | 9715.0 | 10750.0 | 9480.0 | 10420.0 | 19843.0 |
| 20260810 | 10085.0 | 10295.0 | 9610.0 | 9750.0 | 11559.0 |
| 20260807 | 9960.0 | 10370.0 | 9650.0 | 9865.0 | 24725.0 |
| 20260806 | 10595.0 | 10920.0 | 9585.0 | 9770.0 | 32609.0 |
| 20260805 | 11620.0 | 11740.0 | 10905.0 | 11165.0 | 27097.0 |
| 20260804 | 10675.0 | 10895.0 | 9695.0 | 10730.0 | 84582.0 |
| 20260803 | 11500.0 | 11500.0 | 10385.0 | 10735.0 | 91660.0 |
| 20260731 | 10825.0 | 12995.0 | 10275.0 | 12560.0 | 342108.0 |
| 20260730 | 8765.0 | 9840.0 | 8000.0 | 8475.0 | 378294.0 |
| 20260729 | 9920.0 | 10605.0 | 6950.0 | 8675.0 | 634002.0 |
| 20260728 | 11500.0 | 11650.0 | 9540.0 | 9620.0 | 548001.0 |
| 20260727 | 13050.0 | 13300.0 | 12090.0 | 12985.0 | 83529.0 |
| 20260724 | 14370.0 | 14370.0 | 12335.0 | 12650.0 | 189197.0 |
| 20260723 | 14500.0 | 15000.0 | 13995.0 | 14650.0 | 84083.0 |
| 20260722 | 14860.0 | 15095.0 | 13540.0 | 13570.0 | 102488.0 |
| 20260721 | 12285.0 | 13900.0 | 12100.0 | 13470.0 | 194511.0 |
| 20260720 | 12380.0 | 13470.0 | 11900.0 | 12255.0 | 201249.0 |
| 20260716 | 14260.0 | 14435.0 | 13050.0 | 13380.0 | 164328.0 |
| 20260715 | 16000.0 | 16430.0 | 15325.0 | 15950.0 | 154556.0 |
| 20260714 | 13410.0 | 21445.0 | 12625.0 | 14310.0 | 476228.0 |
| 20260713 | 16990.0 | 17850.0 | 13145.0 | 13405.0 | 338077.0 |
| 20260710 | 17485.0 | 18515.0 | 16695.0 | 17130.0 | 159484.0 |
| 20260709 | 17285.0 | 17685.0 | 15070.0 | 16255.0 | 271538.0 |
| 20260708 | 17015.0 | 18705.0 | 15720.0 | 16100.0 | 415379.0 |
| 20260707 | 19930.0 | 20455.0 | 17085.0 | 18500.0 | 333910.0 |
| 20260706 | 21505.0 | 22140.0 | 19490.0 | 21145.0 | 397704.0 |
| 20260703 | 18000.0 | 20775.0 | 17195.0 | 20390.0 | 273220.0 |
| 20260702 | 18450.0 | 19890.0 | 16970.0 | 17615.0 | 236150.0 |
| 20260701 | 24300.0 | 24875.0 | 20975.0 | 21450.0 | 261054.0 |
| 20260630 | 22955.0 | 25365.0 | 22435.0 | 24300.0 | 151564.0 |
| 20260629 | 23800.0 | 24000.0 | 21660.0 | 22825.0 | 237605.0 |
| 20260626 | 27280.0 | 27675.0 | 22400.0 | 24640.0 | 255531.0 |
| 20260625 | 27500.0 | 28490.0 | 27000.0 | 28065.0 | 188555.0 |
| 20260624 | 21545.0 | 25335.0 | 21460.0 | 25335.0 | 557778.0 |
| 20260623 | 27320.0 | 27730.0 | 21095.0 | 21285.0 | 218371.0 |
| 20260622 | 26465.0 | 29245.0 | 26065.0 | 27905.0 | 189872.0 |
| 20260619 | 30770.0 | 31315.0 | 26800.0 | 28190.0 | 280725.0 |
| 20260618 | 26920.0 | 29430.0 | 26605.0 | 29320.0 | 190725.0 |
| 20260617 | 24375.0 | 27045.0 | 24375.0 | 26920.0 | 142187.0 |
| 20260616 | 26125.0 | 26655.0 | 24745.0 | 26290.0 | 166341.0 |
| 20260615 | 26280.0 | 26280.0 | 24970.0 | 25130.0 | 148827.0 |
| 20260612 | 23760.0 | 25595.0 | 23100.0 | 23230.0 | 277442.0 |
| 20260611 | 19410.0 | 21155.0 | 18805.0 | 20235.0 | 152507.0 |
| 20260610 | 22055.0 | 22550.0 | 19745.0 | 20750.0 | 202160.0 |
| 20260609 | 21800.0 | 23915.0 | 20665.0 | 23915.0 | 199131.0 |
| 20260608 | 20145.0 | 23355.0 | 19890.0 | 19890.0 | 259276.0 |
| 20260605 | 26100.0 | 27490.0 | 24590.0 | 25360.0 | 445940.0 |
| 20260604 | 28865.0 | 31335.0 | 28500.0 | 29265.0 | 159516.0 |
| 20260602 | 30870.0 | 32415.0 | 27850.0 | 30935.0 | 439495.0 |
| 20260601 | 24495.0 | 29620.0 | 23500.0 | 29115.0 | 682174.0 |
| 20260529 | 23050.0 | 24480.0 | 22610.0 | 24475.0 | 678226.0 |
| 20260528 | 22510.0 | 22645.0 | 19930.0 | 21650.0 | 878948.0 |
| 20260527 | 24660.0 | 24900.0 | 22530.0 | 22530.0 | 1300000.0 |