history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0198B0
0198B0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260827 | 12050.0 | 12100.0 | 11485.0 | 11655.0 | 15529.0 |
| 20260826 | 10765.0 | 11750.0 | 10765.0 | 11390.0 | 39909.0 |
| 20260825 | 10345.0 | 11005.0 | 10030.0 | 10980.0 | 41112.0 |
| 20260824 | 12370.0 | 12370.0 | 10800.0 | 11080.0 | 45037.0 |
| 20260821 | 11875.0 | 13615.0 | 11870.0 | 13345.0 | 42288.0 |
| 20260820 | 11205.0 | 12460.0 | 10885.0 | 12245.0 | 37238.0 |
| 20260819 | 10710.0 | 10920.0 | 10300.0 | 10480.0 | 39595.0 |
| 20260818 | 13590.0 | 14100.0 | 11970.0 | 12280.0 | 56465.0 |
| 20260814 | 12845.0 | 12860.0 | 12140.0 | 12800.0 | 31767.0 |
| 20260813 | 12005.0 | 12475.0 | 11865.0 | 12140.0 | 34256.0 |
| 20260812 | 10145.0 | 11600.0 | 10065.0 | 11240.0 | 32701.0 |
| 20260811 | 9060.0 | 10080.0 | 8940.0 | 9870.0 | 41859.0 |
| 20260810 | 9515.0 | 9675.0 | 8950.0 | 9185.0 | 26113.0 |
| 20260807 | 9395.0 | 9755.0 | 9070.0 | 9235.0 | 14499.0 |
| 20260806 | 10020.0 | 10290.0 | 9005.0 | 9190.0 | 19345.0 |
| 20260805 | 10915.0 | 11000.0 | 10350.0 | 10450.0 | 30363.0 |
| 20260804 | 10375.0 | 10375.0 | 8875.0 | 9960.0 | 69612.0 |
| 20260803 | 10820.0 | 10820.0 | 9725.0 | 9945.0 | 39381.0 |
| 20260731 | 9860.0 | 12280.0 | 7960.0 | 11830.0 | 205572.0 |
| 20260730 | 8105.0 | 9270.0 | 7400.0 | 7960.0 | 428480.0 |
| 20260729 | 9515.0 | 10000.0 | 6455.0 | 8000.0 | 542761.0 |
| 20260728 | 10625.0 | 11000.0 | 8920.0 | 8960.0 | 450001.0 |
| 20260727 | 12385.0 | 12525.0 | 11455.0 | 12150.0 | 205181.0 |
| 20260724 | 13485.0 | 13485.0 | 11600.0 | 11835.0 | 357482.0 |
| 20260723 | 13700.0 | 14135.0 | 13200.0 | 13945.0 | 122328.0 |
| 20260722 | 14180.0 | 14405.0 | 12860.0 | 12950.0 | 181797.0 |
| 20260721 | 11525.0 | 13210.0 | 11337.0 | 12870.0 | 199364.0 |
| 20260720 | 11400.0 | 12710.0 | 11100.0 | 11475.0 | 214600.0 |
| 20260716 | 13390.0 | 13535.0 | 12240.0 | 12625.0 | 272503.0 |
| 20260715 | 15280.0 | 15700.0 | 14465.0 | 15120.0 | 292940.0 |
| 20260714 | 12560.0 | 14155.0 | 11855.0 | 13400.0 | 509170.0 |
| 20260713 | 16330.0 | 17100.0 | 12500.0 | 12540.0 | 238280.0 |
| 20260710 | 16650.0 | 17670.0 | 15890.0 | 16330.0 | 214669.0 |
| 20260709 | 16560.0 | 16945.0 | 14395.0 | 15545.0 | 328014.0 |
| 20260708 | 16365.0 | 18000.0 | 15000.0 | 15455.0 | 649926.0 |
| 20260707 | 19170.0 | 19660.0 | 16395.0 | 17600.0 | 573864.0 |
| 20260706 | 20790.0 | 21420.0 | 18725.0 | 20305.0 | 460619.0 |
| 20260703 | 17080.0 | 20010.0 | 16530.0 | 19630.0 | 438555.0 |
| 20260702 | 17955.0 | 19090.0 | 16160.0 | 16815.0 | 487809.0 |
| 20260701 | 23580.0 | 24655.0 | 20090.0 | 20760.0 | 264479.0 |
| 20260630 | 22110.0 | 24595.0 | 21575.0 | 23450.0 | 375836.0 |
| 20260629 | 22855.0 | 23095.0 | 20840.0 | 22100.0 | 410260.0 |
| 20260626 | 26395.0 | 27030.0 | 21395.0 | 23960.0 | 653021.0 |
| 20260625 | 26890.0 | 27625.0 | 26155.0 | 27035.0 | 477745.0 |
| 20260624 | 20910.0 | 24445.0 | 20885.0 | 24200.0 | 517562.0 |
| 20260623 | 26720.0 | 27095.0 | 20325.0 | 20325.0 | 511137.0 |
| 20260622 | 26195.0 | 28770.0 | 25605.0 | 27155.0 | 296905.0 |
| 20260619 | 30400.0 | 30690.0 | 26230.0 | 27480.0 | 478490.0 |
| 20260618 | 26105.0 | 28850.0 | 25970.0 | 28850.0 | 564023.0 |
| 20260617 | 24040.0 | 26435.0 | 23995.0 | 26305.0 | 358436.0 |
| 20260616 | 25690.0 | 25925.0 | 24255.0 | 25570.0 | 302385.0 |
| 20260615 | 25575.0 | 25575.0 | 24460.0 | 24730.0 | 209814.0 |
| 20260612 | 23240.0 | 24800.0 | 22475.0 | 22555.0 | 290324.0 |
| 20260611 | 18655.0 | 20520.0 | 18205.0 | 19405.0 | 157532.0 |
| 20260610 | 21420.0 | 21940.0 | 19150.0 | 20090.0 | 219650.0 |
| 20260609 | 21495.0 | 23175.0 | 20010.0 | 23175.0 | 322038.0 |
| 20260608 | 18835.0 | 22550.0 | 18835.0 | 19725.0 | 365383.0 |
| 20260605 | 25360.0 | 26925.0 | 24095.0 | 24825.0 | 304862.0 |
| 20260604 | 28215.0 | 30955.0 | 28125.0 | 28650.0 | 335569.0 |
| 20260602 | 42035.0 | 42035.0 | 28095.0 | 30320.0 | 609410.0 |