history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0194M0
0194M0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 11105.0 | 11230.0 | 10515.0 | 10640.0 | 21374.0 |
| 20260827 | 11575.0 | 11700.0 | 11065.0 | 11230.0 | 65183.0 |
| 20260826 | 10720.0 | 11315.0 | 10495.0 | 10990.0 | 72803.0 |
| 20260825 | 10040.0 | 10670.0 | 9695.0 | 10670.0 | 69216.0 |
| 20260824 | 11970.0 | 11970.0 | 10450.0 | 10685.0 | 77877.0 |
| 20260821 | 11555.0 | 13125.0 | 11400.0 | 12810.0 | 151338.0 |
| 20260820 | 10825.0 | 12000.0 | 10485.0 | 11765.0 | 172627.0 |
| 20260819 | 10255.0 | 10565.0 | 9945.0 | 10120.0 | 126730.0 |
| 20260818 | 13105.0 | 13640.0 | 11525.0 | 11895.0 | 351920.0 |
| 20260814 | 12420.0 | 12420.0 | 11700.0 | 12380.0 | 229189.0 |
| 20260813 | 11675.0 | 12055.0 | 11460.0 | 11725.0 | 94196.0 |
| 20260812 | 9765.0 | 11155.0 | 9685.0 | 10810.0 | 156015.0 |
| 20260811 | 8750.0 | 9755.0 | 8650.0 | 9525.0 | 99300.0 |
| 20260810 | 9260.0 | 9465.0 | 8690.0 | 8840.0 | 115763.0 |
| 20260807 | 9100.0 | 9540.0 | 8770.0 | 8960.0 | 77762.0 |
| 20260806 | 9745.0 | 10110.0 | 8650.0 | 8930.0 | 126949.0 |
| 20260805 | 10670.0 | 10710.0 | 10035.0 | 10155.0 | 109453.0 |
| 20260804 | 9795.0 | 9995.0 | 8655.0 | 9690.0 | 147078.0 |
| 20260803 | 10255.0 | 10260.0 | 9510.0 | 9640.0 | 150554.0 |
| 20260731 | 9620.0 | 11980.0 | 9400.0 | 11800.0 | 500792.0 |
| 20260730 | 8050.0 | 9000.0 | 7300.0 | 7705.0 | 932896.0 |
| 20260729 | 9015.0 | 9750.0 | 6195.0 | 7890.0 | 1241807.0 |
| 20260728 | 10670.0 | 10750.0 | 8570.0 | 8610.0 | 633455.0 |
| 20260727 | 12030.0 | 12180.0 | 11125.0 | 11760.0 | 373070.0 |
| 20260724 | 13150.0 | 13150.0 | 11235.0 | 11450.0 | 657968.0 |
| 20260723 | 13255.0 | 13730.0 | 12825.0 | 13565.0 | 639684.0 |
| 20260722 | 13825.0 | 13970.0 | 12530.0 | 12575.0 | 567294.0 |
| 20260721 | 11240.0 | 12860.0 | 11005.0 | 12485.0 | 906400.0 |
| 20260720 | 11145.0 | 12370.0 | 10805.0 | 11145.0 | 734612.0 |
| 20260716 | 13230.0 | 13285.0 | 11900.0 | 12210.0 | 565765.0 |
| 20260715 | 14700.0 | 15195.0 | 14060.0 | 14660.0 | 802721.0 |
| 20260714 | 12190.0 | 13770.0 | 11595.0 | 13115.0 | 1354171.0 |
| 20260713 | 15695.0 | 16445.0 | 12055.0 | 12055.0 | 1390158.0 |
| 20260710 | 16210.0 | 17100.0 | 15400.0 | 15780.0 | 1120890.0 |
| 20260709 | 16095.0 | 16390.0 | 13845.0 | 15025.0 | 934140.0 |
| 20260708 | 15815.0 | 17395.0 | 14470.0 | 14805.0 | 1181190.0 |
| 20260707 | 18380.0 | 18740.0 | 15715.0 | 16900.0 | 1427367.0 |
| 20260706 | 20000.0 | 20645.0 | 18025.0 | 19620.0 | 876199.0 |
| 20260703 | 16655.0 | 19170.0 | 15895.0 | 18800.0 | 1405116.0 |
| 20260702 | 17235.0 | 18395.0 | 15635.0 | 16205.0 | 1261852.0 |
| 20260701 | 22500.0 | 23175.0 | 19370.0 | 20010.0 | 1044273.0 |
| 20260630 | 21270.0 | 23655.0 | 20760.0 | 22545.0 | 784007.0 |
| 20260629 | 22265.0 | 23000.0 | 20040.0 | 21195.0 | 1080498.0 |
| 20260626 | 25600.0 | 25740.0 | 20650.0 | 23000.0 | 1777377.0 |
| 20260625 | 25905.0 | 26580.0 | 25160.0 | 26005.0 | 1247843.0 |
| 20260624 | 20450.0 | 23475.0 | 20435.0 | 23200.0 | 1316520.0 |
| 20260623 | 25550.0 | 25930.0 | 19400.0 | 19400.0 | 2507731.0 |
| 20260622 | 24735.0 | 27450.0 | 24360.0 | 25980.0 | 1381468.0 |
| 20260619 | 28795.0 | 29235.0 | 24975.0 | 26180.0 | 2089646.0 |
| 20260618 | 24920.0 | 27535.0 | 24800.0 | 27520.0 | 1916179.0 |
| 20260617 | 23020.0 | 25190.0 | 22935.0 | 25065.0 | 1231695.0 |
| 20260616 | 24415.0 | 24835.0 | 23100.0 | 24440.0 | 1063017.0 |
| 20260615 | 24340.0 | 24340.0 | 23280.0 | 23500.0 | 831986.0 |
| 20260612 | 22435.0 | 23825.0 | 21450.0 | 21700.0 | 2365603.0 |
| 20260611 | 17800.0 | 19725.0 | 17425.0 | 18610.0 | 1052691.0 |
| 20260610 | 20450.0 | 21080.0 | 18340.0 | 19115.0 | 1243964.0 |
| 20260609 | 20490.0 | 22295.0 | 19300.0 | 22295.0 | 2204738.0 |
| 20260608 | 18285.0 | 21680.0 | 18230.0 | 18365.0 | 1062064.0 |
| 20260605 | 24500.0 | 25990.0 | 23000.0 | 23500.0 | 1754166.0 |
| 20260604 | 27060.0 | 29635.0 | 26690.0 | 27350.0 | 995841.0 |