history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0199C0
0199C0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 9325.0 | 9420.0 | 9285.0 | 9420.0 | 615628.0 |
| 20260825 | 9170.0 | 9285.0 | 9015.0 | 9270.0 | 535937.0 |
| 20260824 | 9250.0 | 9250.0 | 9087.0 | 9175.0 | 654251.0 |
| 20260821 | 9115.0 | 9245.0 | 9075.0 | 9245.0 | 673916.0 |
| 20260820 | 9110.0 | 9240.0 | 9075.0 | 9185.0 | 600419.0 |
| 20260819 | 9170.0 | 9175.0 | 8915.0 | 9045.0 | 753189.0 |
| 20260818 | 9400.0 | 9405.0 | 9250.0 | 9300.0 | 909982.0 |
| 20260814 | 9265.0 | 9385.0 | 9250.0 | 9380.0 | 650739.0 |
| 20260813 | 9350.0 | 9385.0 | 9160.0 | 9265.0 | 668924.0 |
| 20260812 | 9295.0 | 9335.0 | 9205.0 | 9255.0 | 639158.0 |
| 20260811 | 9200.0 | 9345.0 | 9170.0 | 9230.0 | 497132.0 |
| 20260810 | 9270.0 | 9270.0 | 9130.0 | 9200.0 | 564529.0 |
| 20260807 | 9235.0 | 9260.0 | 9130.0 | 9250.0 | 524021.0 |
| 20260806 | 9115.0 | 9235.0 | 9075.0 | 9235.0 | 745533.0 |
| 20260805 | 9000.0 | 9185.0 | 9000.0 | 9075.0 | 869740.0 |
| 20260804 | 8910.0 | 8975.0 | 8805.0 | 8970.0 | 436731.0 |
| 20260803 | 8845.0 | 8970.0 | 8790.0 | 8885.0 | 641229.0 |
| 20260731 | 9180.0 | 9215.0 | 8845.0 | 9035.0 | 1096570.0 |
| 20260730 | 8730.0 | 9150.0 | 8665.0 | 8850.0 | 599579.0 |
| 20260729 | 9004.0 | 9200.0 | 8377.0 | 8730.0 | 918662.0 |
| 20260728 | 9362.0 | 9393.0 | 8975.0 | 9053.0 | 948413.0 |
| 20260727 | 9558.0 | 9607.0 | 9445.0 | 9573.0 | 456665.0 |
| 20260724 | 9587.0 | 9602.0 | 9367.0 | 9489.0 | 584040.0 |
| 20260723 | 9568.0 | 9680.0 | 9533.0 | 9676.0 | 700189.0 |
| 20260722 | 9656.0 | 9720.0 | 9524.0 | 9573.0 | 626758.0 |
| 20260721 | 9372.0 | 9592.0 | 9264.0 | 9558.0 | 475946.0 |
| 20260720 | 9504.0 | 9729.0 | 9283.0 | 9406.0 | 906276.0 |
| 20260716 | 9666.0 | 9783.0 | 9548.0 | 9783.0 | 683125.0 |
| 20260715 | 9705.0 | 9774.0 | 9543.0 | 9666.0 | 807024.0 |
| 20260714 | 9578.0 | 9602.0 | 9308.0 | 9450.0 | 1335258.0 |
| 20260713 | 9828.0 | 9967.0 | 9514.0 | 9558.0 | 1024656.0 |
| 20260710 | 9602.0 | 9940.0 | 9543.0 | 9774.0 | 645673.0 |
| 20260709 | 9798.0 | 9813.0 | 9185.0 | 9489.0 | 970676.0 |
| 20260708 | 9783.0 | 10112.0 | 9480.0 | 9666.0 | 1079190.0 |
| 20260707 | 9950.0 | 10004.0 | 9666.0 | 9940.0 | 799321.0 |
| 20260706 | 9823.0 | 10136.0 | 9803.0 | 9999.0 | 994154.0 |
| 20260703 | 9524.0 | 9823.0 | 9411.0 | 9823.0 | 1216757.0 |
| 20260702 | 9391.0 | 9749.0 | 9205.0 | 9470.0 | 631215.0 |
| 20260701 | 9627.0 | 9671.0 | 9367.0 | 9504.0 | 495972.0 |
| 20260630 | 9484.0 | 9607.0 | 9396.0 | 9499.0 | 976565.0 |
| 20260629 | 9249.0 | 9543.0 | 9107.0 | 9475.0 | 877296.0 |
| 20260626 | 9518.0 | 9518.0 | 8960.0 | 9258.0 | 1265803.0 |
| 20260625 | 9552.0 | 9682.0 | 9504.0 | 9586.0 | 817081.0 |
| 20260624 | 9297.0 | 9374.0 | 9061.0 | 9297.0 | 999599.0 |
| 20260623 | 9750.0 | 9827.0 | 9239.0 | 9249.0 | 1128493.0 |
| 20260622 | 9779.0 | 9860.0 | 9687.0 | 9726.0 | 945636.0 |
| 20260619 | 10005.0 | 10101.0 | 9697.0 | 9860.0 | 1425391.0 |
| 20260618 | 10087.0 | 10087.0 | 9923.0 | 9986.0 | 1268459.0 |
| 20260617 | 10260.0 | 10260.0 | 10077.0 | 10096.0 | 1474715.0 |
| 20260616 | 10279.0 | 10371.0 | 10226.0 | 10275.0 | 901021.0 |
| 20260615 | 10183.0 | 10318.0 | 10077.0 | 10241.0 | 1420043.0 |
| 20260612 | 10010.0 | 10068.0 | 9827.0 | 9827.0 | 1327314.0 |
| 20260611 | 9489.0 | 9639.0 | 9326.0 | 9615.0 | 1446460.0 |
| 20260610 | 9359.0 | 9658.0 | 9292.0 | 9586.0 | 2361693.0 |
| 20260609 | 9523.0 | 9803.0 | 9432.0 | 9745.0 | 1769657.0 |
| 20260608 | 9634.0 | 9677.0 | 9258.0 | 9335.0 | 2843633.0 |
| 20260605 | 10193.0 | 10318.0 | 9904.0 | 9995.0 | 2550683.0 |
| 20260604 | 9913.0 | 10241.0 | 9880.0 | 10212.0 | 3272041.0 |
| 20260602 | 9913.0 | 9942.0 | 9648.0 | 9913.0 | 4676316.0 |