history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0194T0
0194T0
| date |
open |
high |
low |
close |
volume |
| 20260820 |
7775.0 |
8825.0 |
7545.0 |
8505.0 |
297810.0 |
| 20260819 |
7135.0 |
7390.0 |
6700.0 |
6900.0 |
256006.0 |
| 20260818 |
9225.0 |
9935.0 |
8250.0 |
8475.0 |
410078.0 |
| 20260814 |
8825.0 |
8825.0 |
8170.0 |
8340.0 |
317965.0 |
| 20260813 |
7890.0 |
8190.0 |
7640.0 |
7840.0 |
166640.0 |
| 20260812 |
6575.0 |
7380.0 |
6460.0 |
7000.0 |
206329.0 |
| 20260811 |
6080.0 |
6540.0 |
5860.0 |
6370.0 |
130276.0 |
| 20260810 |
6495.0 |
6840.0 |
6050.0 |
6325.0 |
311266.0 |
| 20260807 |
7220.0 |
7400.0 |
6205.0 |
6310.0 |
360356.0 |
| 20260806 |
8120.0 |
8120.0 |
6870.0 |
7060.0 |
321640.0 |
| 20260805 |
8990.0 |
9145.0 |
8615.0 |
8840.0 |
299715.0 |
| 20260804 |
8220.0 |
8450.0 |
6980.0 |
7955.0 |
404594.0 |
| 20260803 |
8535.0 |
8600.0 |
7755.0 |
7810.0 |
258157.0 |
| 20260731 |
7690.0 |
9310.0 |
7690.0 |
9275.0 |
1433562.0 |
| 20260730 |
6305.0 |
7230.0 |
5570.0 |
5945.0 |
2876499.0 |
| 20260729 |
8580.0 |
9065.0 |
5115.0 |
6765.0 |
4804532.0 |
| 20260728 |
9500.0 |
9890.0 |
8300.0 |
8305.0 |
2354335.0 |
| 20260727 |
11545.0 |
11710.0 |
10310.0 |
11605.0 |
1350725.0 |
| 20260724 |
12695.0 |
12825.0 |
10900.0 |
10955.0 |
1861354.0 |
| 20260723 |
12900.0 |
13500.0 |
12160.0 |
13065.0 |
1763321.0 |
| 20260722 |
13995.0 |
14300.0 |
11930.0 |
11970.0 |
1546453.0 |
| 20260721 |
11235.0 |
12765.0 |
10740.0 |
12080.0 |
2114575.0 |
| 20260720 |
11285.0 |
12855.0 |
10950.0 |
11070.0 |
2055310.0 |
| 20260716 |
13200.0 |
13400.0 |
11910.0 |
12235.0 |
2411547.0 |
| 20260715 |
16215.0 |
17150.0 |
15670.0 |
15935.0 |
2040183.0 |
| 20260714 |
12350.0 |
13870.0 |
10285.0 |
13450.0 |
3591704.0 |
| 20260713 |
17200.0 |
17600.0 |
12480.0 |
12490.0 |
3047523.0 |
| 20260710 |
20165.0 |
20275.0 |
18100.0 |
18435.0 |
1423632.0 |
| 20260709 |
19200.0 |
19760.0 |
16835.0 |
18540.0 |
1088571.0 |
| 20260708 |
17300.0 |
20960.0 |
16500.0 |
16500.0 |
2294824.0 |
| 20260707 |
20500.0 |
21560.0 |
16510.0 |
18605.0 |
1775534.0 |
| 20260706 |
23150.0 |
24280.0 |
20415.0 |
21170.0 |
1889318.0 |
| 20260703 |
18875.0 |
23515.0 |
16395.0 |
23125.0 |
2907127.0 |
| 20260702 |
22600.0 |
24480.0 |
18730.0 |
18730.0 |
2098752.0 |
| 20260701 |
29295.0 |
30535.0 |
25560.0 |
26905.0 |
1389044.0 |
| 20260630 |
28105.0 |
30940.0 |
26465.0 |
28885.0 |
1088647.0 |
| 20260629 |
28840.0 |
29670.0 |
25960.0 |
28295.0 |
1454286.0 |
| 20260626 |
33645.0 |
34490.0 |
27555.0 |
29025.0 |
2373488.0 |
| 20260625 |
34145.0 |
37170.0 |
31760.0 |
35500.0 |
2518457.0 |
| 20260624 |
28365.0 |
30600.0 |
25250.0 |
28255.0 |
2395132.0 |
| 20260623 |
36840.0 |
37410.0 |
25710.0 |
27535.0 |
2400478.0 |
| 20260622 |
31935.0 |
37405.0 |
31935.0 |
36925.0 |
2612377.0 |
| 20260619 |
34420.0 |
37000.0 |
31160.0 |
33075.0 |
2544480.0 |
| 20260618 |
28420.0 |
32490.0 |
28300.0 |
31375.0 |
1894094.0 |
| 20260617 |
23750.0 |
27635.0 |
23750.0 |
27550.0 |
1692235.0 |
| 20260616 |
24210.0 |
24950.0 |
22810.0 |
24560.0 |
1399432.0 |
| 20260615 |
22655.0 |
23430.0 |
22290.0 |
22635.0 |
791440.0 |
| 20260612 |
22650.0 |
23000.0 |
20280.0 |
20280.0 |
1034682.0 |
| 20260611 |
17460.0 |
20400.0 |
16760.0 |
19340.0 |
1532478.0 |
| 20260610 |
20325.0 |
21105.0 |
17260.0 |
18385.0 |
984577.0 |
| 20260609 |
19050.0 |
22020.0 |
18050.0 |
21890.0 |
1945577.0 |
| 20260608 |
16310.0 |
30000.0 |
16010.0 |
30000.0 |
1199589.0 |
| 20260605 |
21690.0 |
22500.0 |
20020.0 |
20040.0 |
991133.0 |
| 20260604 |
23660.0 |
25500.0 |
23635.0 |
24950.0 |
402706.0 |
| 20260602 |
26680.0 |
27300.0 |
24050.0 |
25895.0 |
1306634.0 |
| 20260601 |
24985.0 |
27170.0 |
24845.0 |
26645.0 |
1549458.0 |
| 20260529 |
26170.0 |
26770.0 |
24755.0 |
25500.0 |
1485204.0 |
| 20260528 |
22890.0 |
25130.0 |
21390.0 |
24895.0 |
1827870.0 |
| 20260527 |
31985.0 |
31985.0 |
23000.0 |
23720.0 |
2555851.0 |
