history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0190G0
0190G0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260918 | 9155.0 | 9155.0 | 8985.0 | 9065.0 | 208336.0 |
| 20260917 | 8915.0 | 8975.0 | 8800.0 | 8900.0 | 279706.0 |
| 20260916 | 8560.0 | 8895.0 | 8485.0 | 8895.0 | 216261.0 |
| 20260915 | 8590.0 | 8740.0 | 8515.0 | 8575.0 | 204868.0 |
| 20260914 | 8655.0 | 8810.0 | 8615.0 | 8635.0 | 240655.0 |
| 20260911 | 8960.0 | 9075.0 | 8920.0 | 8965.0 | 462634.0 |
| 20260910 | 9360.0 | 9530.0 | 9170.0 | 9400.0 | 387142.0 |
| 20260909 | 9125.0 | 9400.0 | 9120.0 | 9340.0 | 293885.0 |
| 20260908 | 9105.0 | 9422.0 | 9050.0 | 9070.0 | 470412.0 |
| 20260907 | 8900.0 | 9050.0 | 8890.0 | 9050.0 | 434323.0 |
| 20260904 | 8475.0 | 8705.0 | 8420.0 | 8630.0 | 209561.0 |
| 20260903 | 8605.0 | 8605.0 | 8175.0 | 8365.0 | 237696.0 |
| 20260902 | 8365.0 | 8595.0 | 8340.0 | 8460.0 | 200069.0 |
| 20260901 | 8650.0 | 8735.0 | 8515.0 | 8675.0 | 295148.0 |
| 20260831 | 8335.0 | 8670.0 | 8190.0 | 8665.0 | 218683.0 |
| 20260828 | 8725.0 | 8830.0 | 8585.0 | 8615.0 | 268028.0 |
| 20260827 | 8875.0 | 8924.0 | 8701.0 | 8835.0 | 490965.0 |
| 20260826 | 8636.0 | 8756.0 | 8537.0 | 8661.0 | 304544.0 |
| 20260825 | 8180.0 | 8666.0 | 8016.0 | 8666.0 | 314054.0 |
| 20260824 | 8771.0 | 8825.0 | 8438.0 | 8473.0 | 390619.0 |
| 20260821 | 8651.0 | 8840.0 | 8632.0 | 8751.0 | 333126.0 |
| 20260820 | 8488.0 | 8825.0 | 8388.0 | 8810.0 | 435606.0 |
| 20260819 | 8140.0 | 8418.0 | 8016.0 | 8135.0 | 378242.0 |
| 20260818 | 8855.0 | 9058.0 | 8562.0 | 8632.0 | 679481.0 |
| 20260814 | 8835.0 | 8835.0 | 8458.0 | 8632.0 | 300651.0 |
| 20260813 | 8438.0 | 8567.0 | 8408.0 | 8507.0 | 243789.0 |
| 20260812 | 8091.0 | 8329.0 | 7976.0 | 8259.0 | 324162.0 |
| 20260811 | 7718.0 | 8001.0 | 7619.0 | 7996.0 | 292098.0 |
| 20260810 | 7589.0 | 7862.0 | 7559.0 | 7808.0 | 331917.0 |
| 20260807 | 7798.0 | 7917.0 | 7396.0 | 7490.0 | 317514.0 |
| 20260806 | 7912.0 | 7986.0 | 7594.0 | 7639.0 | 843960.0 |
| 20260805 | 8284.0 | 8289.0 | 8001.0 | 8145.0 | 330228.0 |
| 20260804 | 7763.0 | 7927.0 | 7425.0 | 7837.0 | 484022.0 |
| 20260803 | 7803.0 | 7877.0 | 7564.0 | 7629.0 | 444619.0 |
| 20260731 | 7545.0 | 8115.0 | 7420.0 | 8006.0 | 836128.0 |
| 20260730 | 6775.0 | 7177.0 | 6462.0 | 6562.0 | 1932702.0 |
| 20260729 | 7558.0 | 7765.0 | 6216.0 | 6870.0 | 1324914.0 |
| 20260728 | 7986.0 | 8065.0 | 7455.0 | 7455.0 | 1192065.0 |
| 20260727 | 8556.0 | 8620.0 | 8242.0 | 8620.0 | 652305.0 |
| 20260724 | 8989.0 | 8989.0 | 8350.0 | 8370.0 | 935108.0 |
| 20260723 | 9107.0 | 9171.0 | 8827.0 | 9112.0 | 726768.0 |
| 20260722 | 9378.0 | 9456.0 | 8827.0 | 8827.0 | 531998.0 |
| 20260721 | 8709.0 | 9063.0 | 8576.0 | 8965.0 | 1390412.0 |
| 20260720 | 8768.0 | 9230.0 | 8625.0 | 8670.0 | 967038.0 |
| 20260716 | 9343.0 | 9476.0 | 9102.0 | 9137.0 | 902289.0 |
| 20260715 | 9840.0 | 10086.0 | 9589.0 | 9899.0 | 2090303.0 |
| 20260714 | 8960.0 | 9274.0 | 8488.0 | 9225.0 | 1667778.0 |
| 20260713 | 9914.0 | 10081.0 | 8930.0 | 8930.0 | 2289893.0 |
| 20260710 | 10017.0 | 10233.0 | 9648.0 | 9963.0 | 1155937.0 |
| 20260709 | 9707.0 | 9928.0 | 9206.0 | 9624.0 | 2684668.0 |
| 20260708 | 9407.0 | 10071.0 | 9191.0 | 9235.0 | 1619392.0 |
| 20260707 | 10268.0 | 10346.0 | 9417.0 | 9737.0 | 2172798.0 |
| 20260706 | 10651.0 | 10700.0 | 10012.0 | 10376.0 | 1396053.0 |
| 20260703 | 10066.0 | 10641.0 | 9594.0 | 10622.0 | 2697834.0 |
| 20260702 | 10681.0 | 11005.0 | 9983.0 | 10007.0 | 2453659.0 |
| 20260701 | 11768.0 | 11871.0 | 11261.0 | 11423.0 | 1377819.0 |
| 20260630 | 11433.0 | 11856.0 | 11246.0 | 11704.0 | 1332122.0 |
| 20260629 | 11463.0 | 11600.0 | 11059.0 | 11389.0 | 1451031.0 |
| 20260626 | 11946.0 | 12063.0 | 11160.0 | 11424.0 | 3019420.0 |
| 20260625 | 12127.0 | 12259.0 | 11726.0 | 12156.0 | 1616017.0 |