history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0195S0
0195S0
| date |
open |
high |
low |
close |
volume |
| 20260819 |
7230.0 |
7395.0 |
6670.0 |
6875.0 |
18407250.0 |
| 20260818 |
9145.0 |
9790.0 |
8255.0 |
8445.0 |
20753462.0 |
| 20260814 |
8730.0 |
8825.0 |
8135.0 |
8320.0 |
20502106.0 |
| 20260813 |
7600.0 |
8190.0 |
7575.0 |
7790.0 |
23622448.0 |
| 20260812 |
6525.0 |
7375.0 |
6425.0 |
6945.0 |
26619021.0 |
| 20260811 |
6000.0 |
6550.0 |
5830.0 |
6305.0 |
18165114.0 |
| 20260810 |
6415.0 |
6850.0 |
6070.0 |
6235.0 |
20919550.0 |
| 20260807 |
7185.0 |
7395.0 |
6165.0 |
6290.0 |
23174973.0 |
| 20260806 |
8060.0 |
8095.0 |
6825.0 |
7035.0 |
24873859.0 |
| 20260805 |
8875.0 |
9160.0 |
8605.0 |
8840.0 |
22162041.0 |
| 20260804 |
8220.0 |
8430.0 |
6945.0 |
7935.0 |
36637086.0 |
| 20260803 |
8545.0 |
8655.0 |
7755.0 |
7860.0 |
36072500.0 |
| 20260731 |
7525.0 |
9450.0 |
7525.0 |
9445.0 |
54754991.0 |
| 20260730 |
6395.0 |
7230.0 |
5570.0 |
5910.0 |
198536103.0 |
| 20260729 |
8440.0 |
9035.0 |
5020.0 |
6655.0 |
195597227.0 |
| 20260728 |
9700.0 |
9862.0 |
8300.0 |
8440.0 |
121850495.0 |
| 20260727 |
11660.0 |
11775.0 |
10335.0 |
11740.0 |
84281064.0 |
| 20260724 |
12735.0 |
12790.0 |
10905.0 |
10990.0 |
119176537.0 |
| 20260723 |
12980.0 |
13530.0 |
12165.0 |
13110.0 |
126186693.0 |
| 20260722 |
13880.0 |
14317.0 |
11955.0 |
11990.0 |
117086993.0 |
| 20260721 |
11200.0 |
12790.0 |
10720.0 |
12085.0 |
136277559.0 |
| 20260720 |
11300.0 |
12850.0 |
10950.0 |
11190.0 |
157529712.0 |
| 20260716 |
13120.0 |
13390.0 |
11910.0 |
12260.0 |
144112290.0 |
| 20260715 |
16220.0 |
17180.0 |
15675.0 |
15955.0 |
141606843.0 |
| 20260714 |
12205.0 |
13870.0 |
10290.0 |
13475.0 |
202479213.0 |
| 20260713 |
17265.0 |
17690.0 |
12460.0 |
12510.0 |
130147296.0 |
| 20260710 |
20360.0 |
20360.0 |
18025.0 |
18450.0 |
84339111.0 |
| 20260709 |
18775.0 |
19795.0 |
16915.0 |
18645.0 |
117718837.0 |
| 20260708 |
17380.0 |
21055.0 |
16625.0 |
16625.0 |
142809805.0 |
| 20260707 |
20535.0 |
21465.0 |
16645.0 |
18750.0 |
114784871.0 |
| 20260706 |
23415.0 |
24445.0 |
20515.0 |
21415.0 |
94941054.0 |
| 20260703 |
19040.0 |
23720.0 |
16500.0 |
23390.0 |
158151106.0 |
| 20260702 |
22700.0 |
24600.0 |
18845.0 |
18845.0 |
105372337.0 |
| 20260701 |
29415.0 |
30690.0 |
25660.0 |
27030.0 |
90151330.0 |
| 20260630 |
28320.0 |
31115.0 |
26605.0 |
29140.0 |
76627860.0 |
| 20260629 |
28730.0 |
29845.0 |
26000.0 |
28515.0 |
95518674.0 |
| 20260626 |
34075.0 |
34800.0 |
27725.0 |
29225.0 |
106102067.0 |
| 20260625 |
34215.0 |
37585.0 |
32015.0 |
35710.0 |
97791304.0 |
| 20260624 |
28680.0 |
30930.0 |
25500.0 |
28260.0 |
119447145.0 |
| 20260623 |
37400.0 |
37775.0 |
27100.0 |
28085.0 |
114654287.0 |
| 20260622 |
32410.0 |
37755.0 |
32370.0 |
37420.0 |
108220037.0 |
| 20260619 |
34780.0 |
36315.0 |
31370.0 |
33290.0 |
104306269.0 |
| 20260618 |
28500.0 |
32670.0 |
28470.0 |
31325.0 |
104442087.0 |
| 20260617 |
23975.0 |
27845.0 |
23955.0 |
27740.0 |
69092124.0 |
| 20260616 |
24800.0 |
25120.0 |
22950.0 |
24775.0 |
58201675.0 |
| 20260615 |
22780.0 |
23650.0 |
22500.0 |
22950.0 |
46275417.0 |
| 20260612 |
23155.0 |
23195.0 |
20335.0 |
20335.0 |
65041391.0 |
| 20260611 |
17380.0 |
20575.0 |
16885.0 |
19540.0 |
88467368.0 |
| 20260610 |
20450.0 |
21220.0 |
17415.0 |
18500.0 |
70041586.0 |
| 20260609 |
19010.0 |
22080.0 |
18090.0 |
22065.0 |
73044787.0 |
| 20260608 |
15665.0 |
19695.0 |
15600.0 |
16475.0 |
75409051.0 |
| 20260605 |
21530.0 |
22410.0 |
19785.0 |
19785.0 |
60896331.0 |
| 20260604 |
24425.0 |
25370.0 |
23980.0 |
24765.0 |
29954645.0 |
| 20260602 |
26555.0 |
27275.0 |
23900.0 |
26015.0 |
64729250.0 |
| 20260601 |
25000.0 |
27195.0 |
24850.0 |
26535.0 |
63765220.0 |
| 20260529 |
26150.0 |
26770.0 |
24770.0 |
25370.0 |
64929349.0 |
| 20260528 |
22735.0 |
25115.0 |
21735.0 |
24735.0 |
81633725.0 |
| 20260527 |
24650.0 |
26930.0 |
22925.0 |
23695.0 |
84336069.0 |
