history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0193T0
0193T0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 9920.0 | 10620.0 | 9740.0 | 10090.0 | 25979365.0 |
| 20260825 | 9045.0 | 10085.0 | 8520.0 | 10085.0 | 36676573.0 |
| 20260824 | 11140.0 | 11350.0 | 9855.0 | 9915.0 | 27489998.0 |
| 20260821 | 9965.0 | 11075.0 | 9850.0 | 10630.0 | 33063606.0 |
| 20260820 | 9255.0 | 10455.0 | 8875.0 | 10080.0 | 37600405.0 |
| 20260819 | 8470.0 | 8720.0 | 7860.0 | 8065.0 | 38567810.0 |
| 20260818 | 10865.0 | 11535.0 | 9720.0 | 9910.0 | 41871466.0 |
| 20260814 | 10335.0 | 10385.0 | 9585.0 | 9780.0 | 26969406.0 |
| 20260813 | 9180.0 | 9655.0 | 9020.0 | 9205.0 | 28585700.0 |
| 20260812 | 7745.0 | 8680.0 | 7560.0 | 8225.0 | 35528536.0 |
| 20260811 | 7115.0 | 7715.0 | 6860.0 | 7435.0 | 35465800.0 |
| 20260810 | 7605.0 | 8075.0 | 7140.0 | 7385.0 | 23569555.0 |
| 20260807 | 8450.0 | 8700.0 | 7260.0 | 7395.0 | 40236439.0 |
| 20260806 | 9455.0 | 9580.0 | 8010.0 | 8225.0 | 40689005.0 |
| 20260805 | 10540.0 | 10745.0 | 10085.0 | 10355.0 | 33694439.0 |
| 20260804 | 9690.0 | 9900.0 | 8140.0 | 9350.0 | 49985325.0 |
| 20260803 | 9905.0 | 10030.0 | 9170.0 | 9270.0 | 59156963.0 |
| 20260731 | 9090.0 | 11185.0 | 8185.0 | 11055.0 | 122684712.0 |
| 20260730 | 7535.0 | 8595.0 | 6625.0 | 6995.0 | 488898366.0 |
| 20260729 | 10005.0 | 10720.0 | 6000.0 | 7925.0 | 642821333.0 |
| 20260728 | 11410.0 | 11695.0 | 9860.0 | 9930.0 | 291692010.0 |
| 20260727 | 13800.0 | 13925.0 | 12260.0 | 13875.0 | 199054154.0 |
| 20260724 | 15090.0 | 15150.0 | 12940.0 | 13015.0 | 231664662.0 |
| 20260723 | 15320.0 | 16045.0 | 14450.0 | 15540.0 | 260299804.0 |
| 20260722 | 16510.0 | 16965.0 | 14170.0 | 14180.0 | 256546822.0 |
| 20260721 | 13310.0 | 15165.0 | 12750.0 | 14405.0 | 267035344.0 |
| 20260720 | 13350.0 | 15260.0 | 13010.0 | 13250.0 | 309687065.0 |
| 20260716 | 15630.0 | 15900.0 | 14125.0 | 14585.0 | 285111690.0 |
| 20260715 | 19025.0 | 20305.0 | 18555.0 | 18800.0 | 259098270.0 |
| 20260714 | 14550.0 | 16440.0 | 12240.0 | 15970.0 | 451907177.0 |
| 20260713 | 20230.0 | 20915.0 | 14835.0 | 14915.0 | 270771986.0 |
| 20260710 | 24000.0 | 24070.0 | 21370.0 | 21760.0 | 179735023.0 |
| 20260709 | 22375.0 | 23370.0 | 20055.0 | 21930.0 | 222834237.0 |
| 20260708 | 20590.0 | 24900.0 | 19635.0 | 19635.0 | 266309746.0 |
| 20260707 | 24220.0 | 26630.0 | 19685.0 | 22130.0 | 207629856.0 |
| 20260706 | 27670.0 | 28925.0 | 24280.0 | 25310.0 | 158090789.0 |
| 20260703 | 22655.0 | 27880.0 | 19435.0 | 27400.0 | 267083350.0 |
| 20260702 | 26595.0 | 29000.0 | 22035.0 | 22035.0 | 194637413.0 |
| 20260701 | 34830.0 | 36165.0 | 30250.0 | 31875.0 | 124789471.0 |
| 20260630 | 33405.0 | 36630.0 | 31375.0 | 34505.0 | 125584199.0 |
| 20260629 | 34105.0 | 35180.0 | 30700.0 | 33660.0 | 144984196.0 |
| 20260626 | 39950.0 | 40860.0 | 32570.0 | 34545.0 | 174889126.0 |
| 20260625 | 40260.0 | 43980.0 | 37530.0 | 41785.0 | 165926590.0 |
| 20260624 | 34370.0 | 36260.0 | 29900.0 | 33210.0 | 213031524.0 |
| 20260623 | 44005.0 | 44385.0 | 31800.0 | 32790.0 | 194888518.0 |
| 20260622 | 38190.0 | 44330.0 | 38100.0 | 44000.0 | 137471986.0 |
| 20260619 | 41000.0 | 42675.0 | 36905.0 | 39200.0 | 174518957.0 |
| 20260618 | 33475.0 | 38425.0 | 33465.0 | 36900.0 | 142814867.0 |
| 20260617 | 28210.0 | 32775.0 | 28080.0 | 32660.0 | 111032125.0 |
| 20260616 | 28630.0 | 29510.0 | 27000.0 | 29190.0 | 90856630.0 |
| 20260615 | 26685.0 | 27815.0 | 26450.0 | 26810.0 | 66805604.0 |
| 20260612 | 27040.0 | 27285.0 | 23920.0 | 23920.0 | 94598971.0 |
| 20260611 | 20430.0 | 24195.0 | 19835.0 | 22985.0 | 122661723.0 |
| 20260610 | 23880.0 | 24945.0 | 20505.0 | 21740.0 | 98148798.0 |
| 20260609 | 22315.0 | 25940.0 | 21230.0 | 25765.0 | 106676202.0 |
| 20260608 | 18860.0 | 23255.0 | 18665.0 | 19605.0 | 111654985.0 |
| 20260605 | 25115.0 | 26290.0 | 23160.0 | 23160.0 | 102947201.0 |
| 20260604 | 28660.0 | 29795.0 | 28180.0 | 29055.0 | 44136936.0 |
| 20260602 | 31100.0 | 32000.0 | 27995.0 | 30545.0 | 100087348.0 |
| 20260601 | 29160.0 | 31840.0 | 29095.0 | 31100.0 | 91477315.0 |