history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0194R0
0194R0
| date |
open |
high |
low |
close |
volume |
| 20260821 |
8220.0 |
9190.0 |
8220.0 |
8840.0 |
35381.0 |
| 20260820 |
7575.0 |
8650.0 |
7420.0 |
8310.0 |
36680.0 |
| 20260819 |
7230.0 |
7300.0 |
6510.0 |
6720.0 |
33468.0 |
| 20260818 |
9000.0 |
9570.0 |
8115.0 |
8235.0 |
67680.0 |
| 20260814 |
8595.0 |
8600.0 |
7955.0 |
8135.0 |
39437.0 |
| 20260813 |
7705.0 |
8010.0 |
7600.0 |
7635.0 |
32764.0 |
| 20260812 |
6435.0 |
7205.0 |
6296.0 |
6795.0 |
93846.0 |
| 20260811 |
5996.0 |
6430.0 |
5696.0 |
6206.0 |
67914.0 |
| 20260810 |
6331.0 |
6705.0 |
5986.0 |
6146.0 |
14139.0 |
| 20260807 |
7060.0 |
7235.0 |
6066.0 |
6166.0 |
56440.0 |
| 20260806 |
7894.0 |
7944.0 |
6700.0 |
6885.0 |
69839.0 |
| 20260805 |
8629.0 |
8939.0 |
8474.0 |
8629.0 |
77359.0 |
| 20260804 |
7924.0 |
8059.0 |
6765.0 |
7820.0 |
47974.0 |
| 20260803 |
8414.0 |
8414.0 |
7565.0 |
7630.0 |
22702.0 |
| 20260731 |
8134.0 |
9094.0 |
7730.0 |
9094.0 |
442133.0 |
| 20260730 |
6296.0 |
6995.0 |
5476.0 |
5781.0 |
523772.0 |
| 20260729 |
8129.0 |
8924.0 |
4922.0 |
6440.0 |
997508.0 |
| 20260728 |
9204.0 |
9583.0 |
8024.0 |
8084.0 |
498184.0 |
| 20260727 |
11407.0 |
11407.0 |
10008.0 |
11307.0 |
253505.0 |
| 20260724 |
12366.0 |
12366.0 |
10548.0 |
10628.0 |
283319.0 |
| 20260723 |
12561.0 |
13081.0 |
11827.0 |
12726.0 |
363828.0 |
| 20260722 |
13575.0 |
13850.0 |
11557.0 |
11557.0 |
470524.0 |
| 20260721 |
10892.0 |
12406.0 |
10458.0 |
11747.0 |
412258.0 |
| 20260720 |
11057.0 |
12461.0 |
10653.0 |
10887.0 |
482111.0 |
| 20260716 |
12826.0 |
12971.0 |
11557.0 |
11897.0 |
438067.0 |
| 20260715 |
15699.0 |
16598.0 |
15119.0 |
15339.0 |
722062.0 |
| 20260714 |
11882.0 |
13411.0 |
10043.0 |
13091.0 |
1015386.0 |
| 20260713 |
16623.0 |
17048.0 |
11997.0 |
11997.0 |
611461.0 |
| 20260710 |
19019.0 |
19518.0 |
17117.0 |
17731.0 |
850670.0 |
| 20260709 |
18121.0 |
19079.0 |
16309.0 |
17886.0 |
756297.0 |
| 20260708 |
16723.0 |
20351.0 |
15910.0 |
15910.0 |
853139.0 |
| 20260707 |
19867.0 |
20651.0 |
16054.0 |
17821.0 |
497362.0 |
| 20260706 |
22647.0 |
23600.0 |
19872.0 |
20461.0 |
387133.0 |
| 20260703 |
18635.0 |
22787.0 |
15740.0 |
22537.0 |
638924.0 |
| 20260702 |
21913.0 |
23835.0 |
17392.0 |
17392.0 |
504073.0 |
| 20260701 |
28496.0 |
29873.0 |
24828.0 |
26260.0 |
268212.0 |
| 20260630 |
27473.0 |
30178.0 |
25936.0 |
28171.0 |
478942.0 |
| 20260629 |
27892.0 |
28935.0 |
25242.0 |
27553.0 |
349219.0 |
| 20260626 |
33087.0 |
33711.0 |
26899.0 |
28206.0 |
696737.0 |
| 20260625 |
33077.0 |
36461.0 |
30921.0 |
34449.0 |
517804.0 |
| 20260624 |
27732.0 |
29828.0 |
24643.0 |
27248.0 |
576079.0 |
| 20260623 |
35802.0 |
36650.0 |
26215.0 |
26744.0 |
434231.0 |
| 20260622 |
31755.0 |
36677.0 |
30941.0 |
36156.0 |
254364.0 |
| 20260619 |
36351.0 |
36351.0 |
30517.0 |
32264.0 |
399325.0 |
| 20260618 |
27792.0 |
31814.0 |
27692.0 |
30472.0 |
333720.0 |
| 20260617 |
23405.0 |
27088.0 |
23385.0 |
26909.0 |
241166.0 |
| 20260616 |
23865.0 |
24371.0 |
22387.0 |
24114.0 |
232388.0 |
| 20260615 |
22153.0 |
23006.0 |
21923.0 |
22128.0 |
293486.0 |
| 20260612 |
22437.0 |
22562.0 |
19712.0 |
19712.0 |
276454.0 |
| 20260611 |
16863.0 |
19962.0 |
16409.0 |
18979.0 |
293861.0 |
| 20260610 |
20760.0 |
20760.0 |
16948.0 |
18091.0 |
445542.0 |
| 20260609 |
18724.0 |
21579.0 |
17681.0 |
21529.0 |
237767.0 |
| 20260608 |
15570.0 |
19428.0 |
15570.0 |
16089.0 |
231861.0 |
| 20260605 |
21220.0 |
22308.0 |
19568.0 |
19568.0 |
229749.0 |
| 20260604 |
24099.0 |
25347.0 |
23924.0 |
24738.0 |
95258.0 |
| 20260602 |
26435.0 |
27208.0 |
23850.0 |
25856.0 |
412189.0 |
| 20260601 |
24997.0 |
27098.0 |
24783.0 |
26495.0 |
283429.0 |
| 20260529 |
26240.0 |
26729.0 |
24723.0 |
25392.0 |
346632.0 |
| 20260528 |
23565.0 |
25137.0 |
21729.0 |
24678.0 |
764818.0 |
| 20260527 |
31939.0 |
31939.0 |
22956.0 |
23800.0 |
491062.0 |
