history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0197W0
0197W0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 8250.0 | 8845.0 | 8215.0 | 8440.0 | 184223.0 |
| 20260825 | 7500.0 | 8360.0 | 7130.0 | 8360.0 | 356430.0 |
| 20260824 | 9340.0 | 9425.0 | 8210.0 | 8240.0 | 193651.0 |
| 20260821 | 8235.0 | 9200.0 | 8210.0 | 8890.0 | 332431.0 |
| 20260820 | 7665.0 | 8650.0 | 7390.0 | 8425.0 | 466134.0 |
| 20260819 | 7125.0 | 7265.0 | 6580.0 | 6740.0 | 456983.0 |
| 20260818 | 9005.0 | 9595.0 | 8105.0 | 8280.0 | 513613.0 |
| 20260814 | 8610.0 | 8660.0 | 7980.0 | 8200.0 | 261552.0 |
| 20260813 | 7540.0 | 8030.0 | 7460.0 | 7710.0 | 515429.0 |
| 20260812 | 6415.0 | 7260.0 | 6335.0 | 6890.0 | 468904.0 |
| 20260811 | 5990.0 | 6440.0 | 5750.0 | 6210.0 | 373897.0 |
| 20260810 | 6310.0 | 6750.0 | 5975.0 | 6145.0 | 311192.0 |
| 20260807 | 7045.0 | 7245.0 | 6090.0 | 6195.0 | 554699.0 |
| 20260806 | 7955.0 | 7980.0 | 6725.0 | 6910.0 | 712416.0 |
| 20260805 | 8825.0 | 8990.0 | 8425.0 | 8660.0 | 544010.0 |
| 20260804 | 8080.0 | 8250.0 | 6840.0 | 7865.0 | 589497.0 |
| 20260803 | 8415.0 | 8420.0 | 7595.0 | 7690.0 | 537651.0 |
| 20260731 | 7680.0 | 9260.0 | 6925.0 | 9260.0 | 2905631.0 |
| 20260730 | 6300.0 | 7060.0 | 5545.0 | 5790.0 | 8368099.0 |
| 20260729 | 8325.0 | 8925.0 | 5000.0 | 6600.0 | 10648303.0 |
| 20260728 | 9465.0 | 9770.0 | 8210.0 | 8210.0 | 4335036.0 |
| 20260727 | 11420.0 | 11580.0 | 10160.0 | 11540.0 | 2836388.0 |
| 20260724 | 12565.0 | 12710.0 | 10760.0 | 10815.0 | 3572098.0 |
| 20260723 | 12825.0 | 13355.0 | 12090.0 | 12965.0 | 2776570.0 |
| 20260722 | 13775.0 | 14110.0 | 11815.0 | 11860.0 | 3585026.0 |
| 20260721 | 11130.0 | 12645.0 | 10595.0 | 11905.0 | 3440834.0 |
| 20260720 | 11150.0 | 12700.0 | 10890.0 | 11020.0 | 2764227.0 |
| 20260716 | 12975.0 | 13260.0 | 11770.0 | 12110.0 | 3889077.0 |
| 20260715 | 15995.0 | 16935.0 | 15470.0 | 15685.0 | 4785574.0 |
| 20260714 | 12225.0 | 13750.0 | 10225.0 | 13340.0 | 6138096.0 |
| 20260713 | 16845.0 | 17490.0 | 12375.0 | 12465.0 | 3796285.0 |
| 20260710 | 19655.0 | 19720.0 | 17850.0 | 18200.0 | 2429641.0 |
| 20260709 | 18735.0 | 19535.0 | 16825.0 | 18305.0 | 3294115.0 |
| 20260708 | 17205.0 | 20785.0 | 16380.0 | 16380.0 | 3267358.0 |
| 20260707 | 20315.0 | 21245.0 | 16450.0 | 18555.0 | 2141562.0 |
| 20260706 | 23000.0 | 24180.0 | 20255.0 | 21105.0 | 2543658.0 |
| 20260703 | 19185.0 | 23360.0 | 16315.0 | 22945.0 | 3531043.0 |
| 20260702 | 22580.0 | 24345.0 | 18575.0 | 18575.0 | 2356370.0 |
| 20260701 | 29045.0 | 30290.0 | 25370.0 | 26645.0 | 1202949.0 |
| 20260630 | 28035.0 | 30780.0 | 26335.0 | 28650.0 | 1294290.0 |
| 20260629 | 28540.0 | 29505.0 | 25730.0 | 28100.0 | 1222881.0 |
| 20260626 | 33600.0 | 34320.0 | 27400.0 | 29095.0 | 2320205.0 |
| 20260625 | 33915.0 | 37050.0 | 31605.0 | 35060.0 | 1759491.0 |
| 20260624 | 28165.0 | 30500.0 | 25225.0 | 28905.0 | 1696551.0 |
| 20260623 | 36755.0 | 37300.0 | 26895.0 | 27455.0 | 2132770.0 |
| 20260622 | 31905.0 | 37275.0 | 31905.0 | 36975.0 | 1505274.0 |
| 20260619 | 34390.0 | 36500.0 | 31000.0 | 32845.0 | 1452068.0 |
| 20260618 | 28095.0 | 32270.0 | 28035.0 | 30845.0 | 1038768.0 |
| 20260617 | 23795.0 | 27495.0 | 23765.0 | 27380.0 | 581370.0 |
| 20260616 | 24400.0 | 24900.0 | 22650.0 | 24445.0 | 600792.0 |
| 20260615 | 22500.0 | 23380.0 | 22245.0 | 22500.0 | 538300.0 |
| 20260612 | 22600.0 | 22865.0 | 20045.0 | 20045.0 | 820988.0 |
| 20260611 | 17095.0 | 20200.0 | 16625.0 | 19225.0 | 1009052.0 |
| 20260610 | 19845.0 | 20870.0 | 17125.0 | 18240.0 | 804234.0 |
| 20260609 | 19105.0 | 21785.0 | 18095.0 | 21675.0 | 1086822.0 |
| 20260608 | 16000.0 | 19890.0 | 16000.0 | 16695.0 | 1287158.0 |
| 20260605 | 21325.0 | 22420.0 | 19900.0 | 19900.0 | 1292970.0 |
| 20260604 | 24195.0 | 25355.0 | 24000.0 | 24805.0 | 955993.0 |
| 20260602 | 26445.0 | 27310.0 | 23955.0 | 26020.0 | 1200134.0 |
| 20260601 | 25050.0 | 27120.0 | 24795.0 | 26445.0 | 1068150.0 |