history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0198D0
0198D0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 8705.0 | 9300.0 | 8670.0 | 8865.0 | 47184.0 |
| 20260825 | 8015.0 | 8815.0 | 7555.0 | 8775.0 | 32565.0 |
| 20260824 | 9735.0 | 9925.0 | 8675.0 | 8675.0 | 68345.0 |
| 20260821 | 8890.0 | 9720.0 | 8890.0 | 9375.0 | 48681.0 |
| 20260820 | 8085.0 | 9200.0 | 7840.0 | 8930.0 | 73628.0 |
| 20260819 | 7480.0 | 7665.0 | 6910.0 | 7140.0 | 140629.0 |
| 20260818 | 9635.0 | 10195.0 | 8620.0 | 8800.0 | 139506.0 |
| 20260814 | 9100.0 | 9165.0 | 8500.0 | 8660.0 | 69631.0 |
| 20260813 | 7915.0 | 8530.0 | 7915.0 | 8125.0 | 51786.0 |
| 20260812 | 6800.0 | 7695.0 | 6710.0 | 7230.0 | 147967.0 |
| 20260811 | 6215.0 | 6810.0 | 6080.0 | 6525.0 | 53897.0 |
| 20260810 | 6660.0 | 7145.0 | 6335.0 | 6445.0 | 122256.0 |
| 20260807 | 7475.0 | 7700.0 | 6430.0 | 6610.0 | 71134.0 |
| 20260806 | 8355.0 | 8355.0 | 7110.0 | 7240.0 | 117747.0 |
| 20260805 | 9355.0 | 9480.0 | 8700.0 | 9080.0 | 263569.0 |
| 20260804 | 8495.0 | 8700.0 | 7180.0 | 8305.0 | 108270.0 |
| 20260803 | 8865.0 | 8870.0 | 8030.0 | 8195.0 | 94389.0 |
| 20260731 | 7680.0 | 9460.0 | 6940.0 | 9450.0 | 608920.0 |
| 20260730 | 6590.0 | 7480.0 | 5900.0 | 6185.0 | 971763.0 |
| 20260729 | 8650.0 | 9380.0 | 5360.0 | 6920.0 | 1407395.0 |
| 20260728 | 9985.0 | 10270.0 | 8625.0 | 8625.0 | 741001.0 |
| 20260727 | 12100.0 | 12175.0 | 10770.0 | 12165.0 | 467451.0 |
| 20260724 | 13280.0 | 13280.0 | 11350.0 | 11460.0 | 578801.0 |
| 20260723 | 13455.0 | 14050.0 | 12690.0 | 13590.0 | 348293.0 |
| 20260722 | 14530.0 | 14870.0 | 12435.0 | 12505.0 | 555412.0 |
| 20260721 | 11575.0 | 13260.0 | 11170.0 | 12570.0 | 549892.0 |
| 20260720 | 11770.0 | 13405.0 | 11420.0 | 11610.0 | 700868.0 |
| 20260716 | 13810.0 | 13970.0 | 12400.0 | 12780.0 | 762431.0 |
| 20260715 | 16965.0 | 17870.0 | 16350.0 | 16550.0 | 825173.0 |
| 20260714 | 12900.0 | 14495.0 | 10800.0 | 14175.0 | 1306036.0 |
| 20260713 | 18105.0 | 18835.0 | 13100.0 | 13110.0 | 926969.0 |
| 20260710 | 20945.0 | 21310.0 | 19000.0 | 19450.0 | 318888.0 |
| 20260709 | 20045.0 | 20790.0 | 17770.0 | 19545.0 | 542012.0 |
| 20260708 | 18130.0 | 21980.0 | 17300.0 | 17300.0 | 711165.0 |
| 20260707 | 21640.0 | 22335.0 | 17515.0 | 19585.0 | 659088.0 |
| 20260706 | 24650.0 | 25730.0 | 21690.0 | 22330.0 | 406846.0 |
| 20260703 | 19815.0 | 24665.0 | 17000.0 | 24200.0 | 867368.0 |
| 20260702 | 23970.0 | 25830.0 | 19015.0 | 19015.0 | 693532.0 |
| 20260701 | 31065.0 | 32440.0 | 27000.0 | 28150.0 | 286231.0 |
| 20260630 | 29915.0 | 32750.0 | 28300.0 | 30615.0 | 291361.0 |
| 20260629 | 30280.0 | 31305.0 | 27470.0 | 29940.0 | 459862.0 |
| 20260626 | 35725.0 | 36480.0 | 29035.0 | 30515.0 | 849855.0 |
| 20260625 | 35655.0 | 39300.0 | 33300.0 | 37255.0 | 698251.0 |
| 20260624 | 29935.0 | 32500.0 | 26610.0 | 29660.0 | 735840.0 |
| 20260623 | 39195.0 | 39900.0 | 28100.0 | 29025.0 | 773448.0 |
| 20260622 | 34330.0 | 39950.0 | 34240.0 | 39460.0 | 356871.0 |
| 20260619 | 36255.0 | 38855.0 | 32980.0 | 35070.0 | 540069.0 |
| 20260618 | 30010.0 | 34385.0 | 29835.0 | 33020.0 | 367153.0 |
| 20260617 | 25290.0 | 29270.0 | 25220.0 | 29135.0 | 279581.0 |
| 20260616 | 25880.0 | 26350.0 | 24225.0 | 26050.0 | 366391.0 |
| 20260615 | 24010.0 | 25055.0 | 23810.0 | 24105.0 | 242789.0 |
| 20260612 | 24100.0 | 24480.0 | 21525.0 | 21525.0 | 376705.0 |
| 20260611 | 18145.0 | 21470.0 | 17650.0 | 20545.0 | 368365.0 |
| 20260610 | 21750.0 | 22725.0 | 18500.0 | 19710.0 | 382299.0 |
| 20260609 | 20675.0 | 23505.0 | 19450.0 | 23400.0 | 505310.0 |
| 20260608 | 17670.0 | 21840.0 | 17410.0 | 18285.0 | 534307.0 |
| 20260605 | 24960.0 | 26035.0 | 22165.0 | 22165.0 | 439768.0 |
| 20260604 | 27285.0 | 28500.0 | 26995.0 | 27710.0 | 137198.0 |
| 20260602 | 29960.0 | 31330.0 | 26900.0 | 29185.0 | 626072.0 |
| 20260601 | 28625.0 | 30505.0 | 27120.0 | 29860.0 | 447082.0 |