history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0194N0
0194N0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260827 | 11860.0 | 11860.0 | 11205.0 | 11355.0 | 18571.0 |
| 20260826 | 10620.0 | 11395.0 | 10570.0 | 11075.0 | 21957.0 |
| 20260825 | 9995.0 | 10740.0 | 9795.0 | 10685.0 | 19776.0 |
| 20260824 | 12040.0 | 12040.0 | 10495.0 | 10750.0 | 27702.0 |
| 20260821 | 11770.0 | 13265.0 | 11640.0 | 12940.0 | 12261.0 |
| 20260820 | 10905.0 | 12155.0 | 10610.0 | 11915.0 | 41807.0 |
| 20260819 | 10450.0 | 10685.0 | 10045.0 | 10170.0 | 19509.0 |
| 20260818 | 13240.0 | 13750.0 | 11740.0 | 11980.0 | 26335.0 |
| 20260814 | 12520.0 | 12520.0 | 11855.0 | 12475.0 | 20943.0 |
| 20260813 | 11840.0 | 12175.0 | 11600.0 | 11820.0 | 15693.0 |
| 20260812 | 9975.0 | 11295.0 | 9810.0 | 10950.0 | 16582.0 |
| 20260811 | 8865.0 | 9870.0 | 8795.0 | 9685.0 | 11806.0 |
| 20260810 | 9080.0 | 9510.0 | 8835.0 | 8955.0 | 17737.0 |
| 20260807 | 9180.0 | 9620.0 | 8925.0 | 9005.0 | 25496.0 |
| 20260806 | 9865.0 | 10090.0 | 8795.0 | 8975.0 | 20643.0 |
| 20260805 | 10825.0 | 10825.0 | 10130.0 | 10325.0 | 62097.0 |
| 20260804 | 10075.0 | 10085.0 | 8800.0 | 9860.0 | 38455.0 |
| 20260803 | 10340.0 | 10340.0 | 9430.0 | 9675.0 | 32282.0 |
| 20260731 | 9035.0 | 11850.0 | 9035.0 | 11485.0 | 108902.0 |
| 20260730 | 7955.0 | 8920.0 | 7185.0 | 7645.0 | 281783.0 |
| 20260729 | 9023.0 | 9568.0 | 6147.0 | 7690.0 | 328347.0 |
| 20260728 | 10112.0 | 10252.0 | 8494.0 | 8554.0 | 187316.0 |
| 20260727 | 11909.0 | 11909.0 | 10936.0 | 11725.0 | 112419.0 |
| 20260724 | 12908.0 | 12908.0 | 10966.0 | 11185.0 | 178229.0 |
| 20260723 | 12998.0 | 13477.0 | 12651.0 | 13233.0 | 60824.0 |
| 20260722 | 13507.0 | 13722.0 | 12304.0 | 12304.0 | 139338.0 |
| 20260721 | 11195.0 | 12649.0 | 10816.0 | 12284.0 | 181105.0 |
| 20260720 | 11116.0 | 12199.0 | 10671.0 | 10951.0 | 113189.0 |
| 20260716 | 12983.0 | 12983.0 | 11710.0 | 12029.0 | 176121.0 |
| 20260715 | 14596.0 | 14981.0 | 13837.0 | 14381.0 | 257110.0 |
| 20260714 | 12109.0 | 13512.0 | 11415.0 | 12868.0 | 347172.0 |
| 20260713 | 15370.0 | 16169.0 | 11914.0 | 11914.0 | 156009.0 |
| 20260710 | 16119.0 | 16843.0 | 15180.0 | 15385.0 | 177150.0 |
| 20260709 | 15774.0 | 16149.0 | 13657.0 | 14776.0 | 141219.0 |
| 20260708 | 15615.0 | 17173.0 | 14192.0 | 14596.0 | 287595.0 |
| 20260707 | 18336.0 | 18481.0 | 15605.0 | 16873.0 | 219581.0 |
| 20260706 | 19565.0 | 20349.0 | 17877.0 | 19320.0 | 387622.0 |
| 20260703 | 16349.0 | 18975.0 | 15740.0 | 18441.0 | 325108.0 |
| 20260702 | 17053.0 | 18126.0 | 15415.0 | 15809.0 | 223319.0 |
| 20260701 | 22221.0 | 22820.0 | 19145.0 | 19734.0 | 213532.0 |
| 20260630 | 21152.0 | 23335.0 | 20588.0 | 22351.0 | 220310.0 |
| 20260629 | 21966.0 | 22161.0 | 19864.0 | 21132.0 | 311539.0 |
| 20260626 | 25145.0 | 25404.0 | 20451.0 | 22930.0 | 309941.0 |
| 20260625 | 25613.0 | 26302.0 | 24885.0 | 25733.0 | 173417.0 |
| 20260624 | 20246.0 | 23194.0 | 20161.0 | 22935.0 | 691207.0 |
| 20260623 | 25489.0 | 25703.0 | 19398.0 | 19453.0 | 129539.0 |
| 20260622 | 24731.0 | 27195.0 | 24247.0 | 25748.0 | 224241.0 |
| 20260619 | 28920.0 | 28985.0 | 24731.0 | 25858.0 | 276882.0 |
| 20260618 | 24726.0 | 27210.0 | 24536.0 | 27210.0 | 228803.0 |
| 20260617 | 22675.0 | 24940.0 | 22665.0 | 24930.0 | 153164.0 |
| 20260616 | 24436.0 | 24593.0 | 22885.0 | 24107.0 | 193009.0 |
| 20260615 | 24047.0 | 24047.0 | 23094.0 | 23324.0 | 110312.0 |
| 20260612 | 22002.0 | 23588.0 | 21314.0 | 21508.0 | 260038.0 |
| 20260611 | 17468.0 | 19553.0 | 17333.0 | 18381.0 | 110460.0 |
| 20260610 | 20516.0 | 20965.0 | 18201.0 | 18999.0 | 80797.0 |
| 20260609 | 20541.0 | 22062.0 | 19149.0 | 22052.0 | 111311.0 |
| 20260608 | 19004.0 | 21498.0 | 18426.0 | 18630.0 | 184727.0 |
| 20260605 | 24416.0 | 25823.0 | 23070.0 | 23229.0 | 226130.0 |
| 20260604 | 26845.0 | 29529.0 | 25878.0 | 27180.0 | 131483.0 |
| 20260602 | 29733.0 | 31574.0 | 26641.0 | 28741.0 | 744452.0 |