history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0193L0
0193L0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 9260.0 | 9600.0 | 9000.0 | 9545.0 | 439631.0 |
| 20260827 | 8630.0 | 9225.0 | 8630.0 | 9075.0 | 659864.0 |
| 20260826 | 9675.0 | 9800.0 | 8975.0 | 9270.0 | 718374.0 |
| 20260825 | 10345.0 | 10525.0 | 9550.0 | 9555.0 | 1085725.0 |
| 20260824 | 8810.0 | 9745.0 | 8810.0 | 9660.0 | 1201014.0 |
| 20260821 | 9295.0 | 9300.0 | 8042.0 | 8200.0 | 1262706.0 |
| 20260820 | 10130.0 | 10540.0 | 8775.0 | 9020.0 | 1299866.0 |
| 20260819 | 10700.0 | 11000.0 | 10495.0 | 10910.0 | 1194700.0 |
| 20260818 | 8630.0 | 9710.0 | 8245.0 | 9530.0 | 911109.0 |
| 20260814 | 9150.0 | 9700.0 | 9125.0 | 9160.0 | 837609.0 |
| 20260813 | 9700.0 | 9950.0 | 9330.0 | 9695.0 | 855485.0 |
| 20260812 | 11930.0 | 12070.0 | 10105.0 | 10600.0 | 1227138.0 |
| 20260811 | 13440.0 | 13600.0 | 11915.0 | 12230.0 | 994060.0 |
| 20260810 | 12700.0 | 13465.0 | 12415.0 | 13315.0 | 296812.0 |
| 20260807 | 12895.0 | 13435.0 | 12300.0 | 13150.0 | 991869.0 |
| 20260806 | 12385.0 | 13500.0 | 11830.0 | 13305.0 | 2024278.0 |
| 20260805 | 11160.0 | 11945.0 | 10995.0 | 11805.0 | 845989.0 |
| 20260804 | 12030.0 | 13380.0 | 12025.0 | 12350.0 | 1847772.0 |
| 20260803 | 11870.0 | 12730.0 | 11650.0 | 12485.0 | 1438713.0 |
| 20260731 | 16405.0 | 16470.0 | 9360.0 | 11080.0 | 2958819.0 |
| 20260730 | 22375.0 | 24610.0 | 19690.0 | 23380.0 | 21895821.0 |
| 20260729 | 19980.0 | 26995.0 | 18600.0 | 23000.0 | 22785314.0 |
| 20260728 | 18715.0 | 21247.0 | 18570.0 | 21160.0 | 8796402.0 |
| 20260727 | 16230.0 | 17800.0 | 16160.0 | 16680.0 | 8252630.0 |
| 20260724 | 15565.0 | 17590.0 | 15505.0 | 17340.0 | 12234225.0 |
| 20260723 | 15345.0 | 15975.0 | 14810.0 | 15045.0 | 9844566.0 |
| 20260722 | 14715.0 | 16335.0 | 14430.0 | 16260.0 | 13359942.0 |
| 20260721 | 18615.0 | 18995.0 | 15850.0 | 16415.0 | 20330737.0 |
| 20260720 | 18535.0 | 19275.0 | 17120.0 | 18790.0 | 15228076.0 |
| 20260716 | 16305.0 | 17665.0 | 16305.0 | 17125.0 | 14053431.0 |
| 20260715 | 14580.0 | 15585.0 | 14060.0 | 14800.0 | 16940074.0 |
| 20260714 | 17955.0 | 19105.0 | 15855.0 | 16835.0 | 31637448.0 |
| 20260713 | 15045.0 | 18330.0 | 14185.0 | 18185.0 | 23637011.0 |
| 20260710 | 14260.0 | 15230.0 | 13460.0 | 14815.0 | 19515841.0 |
| 20260709 | 14440.0 | 16880.0 | 14095.0 | 15540.0 | 18808660.0 |
| 20260708 | 15035.0 | 16200.0 | 13540.0 | 15785.0 | 23328931.0 |
| 20260707 | 13205.0 | 14885.0 | 13020.0 | 14085.0 | 24528208.0 |
| 20260706 | 12200.0 | 13610.0 | 11745.0 | 12500.0 | 18383898.0 |
| 20260703 | 15275.0 | 15880.0 | 12670.0 | 13010.0 | 21215569.0 |
| 20260702 | 14965.0 | 16020.0 | 14175.0 | 15625.0 | 13913617.0 |
| 20260701 | 11760.0 | 13500.0 | 11475.0 | 13125.0 | 16918100.0 |
| 20260630 | 12525.0 | 12885.0 | 11155.0 | 11765.0 | 17752756.0 |
| 20260629 | 12105.0 | 13170.0 | 12000.0 | 12525.0 | 18477480.0 |
| 20260626 | 10715.0 | 12700.0 | 10630.0 | 11635.0 | 22258483.0 |
| 20260625 | 10395.0 | 10945.0 | 10210.0 | 10515.0 | 15105357.0 |
| 20260624 | 13920.0 | 14000.0 | 11750.0 | 11945.0 | 47070256.0 |
| 20260623 | 11960.0 | 14885.0 | 11700.0 | 14600.0 | 16897442.0 |
| 20260622 | 12225.0 | 12450.0 | 11025.0 | 11695.0 | 15750810.0 |
| 20260619 | 10400.0 | 12105.0 | 10370.0 | 11625.0 | 18474701.0 |
| 20260618 | 12305.0 | 12375.0 | 11075.0 | 11105.0 | 7709767.0 |
| 20260617 | 13300.0 | 13360.0 | 12175.0 | 12200.0 | 7606765.0 |
| 20260616 | 12535.0 | 13300.0 | 12400.0 | 12585.0 | 8940986.0 |
| 20260615 | 12545.0 | 13250.0 | 12540.0 | 13040.0 | 7566167.0 |
| 20260612 | 13610.0 | 14480.0 | 12350.0 | 14140.0 | 29016109.0 |
| 20260611 | 17795.0 | 18195.0 | 16140.0 | 17025.0 | 12266154.0 |
| 20260610 | 15730.0 | 17225.0 | 15480.0 | 16650.0 | 13643535.0 |
| 20260609 | 16500.0 | 17840.0 | 14655.0 | 14655.0 | 13109977.0 |
| 20260608 | 18600.0 | 18690.0 | 16505.0 | 18690.0 | 14999189.0 |
| 20260605 | 14690.0 | 15450.0 | 14140.0 | 15240.0 | 14683290.0 |
| 20260604 | 13545.0 | 13690.0 | 12400.0 | 13350.0 | 11142861.0 |