history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0194N0
0194N0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260910 | 11585.0 | 11640.0 | 11040.0 | 11465.0 | 12350.0 |
| 20260909 | 11600.0 | 12095.0 | 11450.0 | 11685.0 | 2097.0 |
| 20260908 | 11830.0 | 12400.0 | 11600.0 | 11600.0 | 28409.0 |
| 20260907 | 11325.0 | 11615.0 | 11205.0 | 11595.0 | 31902.0 |
| 20260904 | 10350.0 | 10710.0 | 10350.0 | 10485.0 | 11889.0 |
| 20260903 | 10350.0 | 10400.0 | 9475.0 | 10070.0 | 22965.0 |
| 20260902 | 10285.0 | 10490.0 | 10070.0 | 10120.0 | 2888.0 |
| 20260901 | 10630.0 | 11030.0 | 10405.0 | 10935.0 | 2174.0 |
| 20260831 | 10015.0 | 10865.0 | 9765.0 | 10865.0 | 11963.0 |
| 20260828 | 11160.0 | 11350.0 | 10600.0 | 10720.0 | 27885.0 |
| 20260827 | 11849.0 | 11849.0 | 11195.0 | 11345.0 | 18588.0 |
| 20260826 | 10610.0 | 11385.0 | 10560.0 | 11065.0 | 21977.0 |
| 20260825 | 9986.0 | 10730.0 | 9786.0 | 10675.0 | 19794.0 |
| 20260824 | 12029.0 | 12029.0 | 10486.0 | 10740.0 | 27727.0 |
| 20260821 | 11759.0 | 13253.0 | 11630.0 | 12928.0 | 12272.0 |
| 20260820 | 10895.0 | 12144.0 | 10600.0 | 11904.0 | 41845.0 |
| 20260819 | 10441.0 | 10675.0 | 10036.0 | 10161.0 | 19527.0 |
| 20260818 | 13228.0 | 13738.0 | 11729.0 | 11969.0 | 26359.0 |
| 20260814 | 12509.0 | 12509.0 | 11844.0 | 12464.0 | 20962.0 |
| 20260813 | 11829.0 | 12164.0 | 11590.0 | 11809.0 | 15707.0 |
| 20260812 | 9966.0 | 11285.0 | 9801.0 | 10940.0 | 16597.0 |
| 20260811 | 8857.0 | 9861.0 | 8787.0 | 9676.0 | 11817.0 |
| 20260810 | 9072.0 | 9501.0 | 8827.0 | 8947.0 | 17753.0 |
| 20260807 | 9172.0 | 9611.0 | 8917.0 | 8997.0 | 25519.0 |
| 20260806 | 9856.0 | 10081.0 | 8787.0 | 8967.0 | 20662.0 |
| 20260805 | 10815.0 | 10815.0 | 10121.0 | 10316.0 | 62153.0 |
| 20260804 | 10066.0 | 10076.0 | 8792.0 | 9851.0 | 38490.0 |
| 20260803 | 10331.0 | 10331.0 | 9422.0 | 9666.0 | 32311.0 |
| 20260731 | 9027.0 | 11839.0 | 9027.0 | 11475.0 | 109000.0 |
| 20260730 | 7948.0 | 8912.0 | 7179.0 | 7638.0 | 282037.0 |
| 20260729 | 9015.0 | 9559.0 | 6141.0 | 7683.0 | 328643.0 |
| 20260728 | 10103.0 | 10242.0 | 8486.0 | 8546.0 | 187484.0 |
| 20260727 | 11899.0 | 11899.0 | 10926.0 | 11714.0 | 112521.0 |
| 20260724 | 12897.0 | 12897.0 | 10956.0 | 11175.0 | 178389.0 |
| 20260723 | 12986.0 | 13465.0 | 12639.0 | 13221.0 | 60879.0 |
| 20260722 | 13495.0 | 13710.0 | 12293.0 | 12293.0 | 139464.0 |
| 20260721 | 11185.0 | 12637.0 | 10806.0 | 12273.0 | 181269.0 |
| 20260720 | 11106.0 | 12188.0 | 10661.0 | 10941.0 | 113291.0 |
| 20260716 | 12971.0 | 12971.0 | 11699.0 | 12019.0 | 176280.0 |
| 20260715 | 14583.0 | 14967.0 | 13825.0 | 14368.0 | 257342.0 |
| 20260714 | 12098.0 | 13500.0 | 11405.0 | 12857.0 | 347485.0 |
| 20260713 | 15356.0 | 16154.0 | 11904.0 | 11904.0 | 156150.0 |
| 20260710 | 16104.0 | 16828.0 | 15167.0 | 15371.0 | 177310.0 |
| 20260709 | 15760.0 | 16134.0 | 13645.0 | 14762.0 | 141346.0 |
| 20260708 | 15601.0 | 17157.0 | 14179.0 | 14583.0 | 287854.0 |
| 20260707 | 18320.0 | 18464.0 | 15591.0 | 16858.0 | 219780.0 |
| 20260706 | 19547.0 | 20330.0 | 17861.0 | 19302.0 | 387972.0 |
| 20260703 | 16334.0 | 18958.0 | 15725.0 | 18424.0 | 325401.0 |
| 20260702 | 17037.0 | 18110.0 | 15401.0 | 15795.0 | 223521.0 |
| 20260701 | 22201.0 | 22800.0 | 19128.0 | 19717.0 | 213724.0 |
| 20260630 | 21133.0 | 23314.0 | 20570.0 | 22331.0 | 220509.0 |
| 20260629 | 21947.0 | 22141.0 | 19846.0 | 21113.0 | 311820.0 |
| 20260626 | 25122.0 | 25381.0 | 20432.0 | 22909.0 | 310221.0 |
| 20260625 | 25590.0 | 26278.0 | 24863.0 | 25710.0 | 173574.0 |
| 20260624 | 20228.0 | 23173.0 | 20143.0 | 22914.0 | 691831.0 |
| 20260623 | 25466.0 | 25680.0 | 19381.0 | 19436.0 | 129656.0 |
| 20260622 | 24708.0 | 27170.0 | 24225.0 | 25725.0 | 224444.0 |
| 20260619 | 28894.0 | 28959.0 | 24708.0 | 25834.0 | 277132.0 |
| 20260618 | 24703.0 | 27185.0 | 24514.0 | 27185.0 | 229010.0 |
| 20260617 | 22655.0 | 24918.0 | 22645.0 | 24908.0 | 153302.0 |