history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0194R0
0194R0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260918 | 9335.0 | 9735.0 | 9335.0 | 9710.0 | 35060.0 |
| 20260917 | 8950.0 | 9005.0 | 8585.0 | 8715.0 | 12819.0 |
| 20260916 | 8195.0 | 8840.0 | 8195.0 | 8785.0 | 15565.0 |
| 20260915 | 8230.0 | 8475.0 | 8000.0 | 8125.0 | 10484.0 |
| 20260914 | 8485.0 | 8675.0 | 8125.0 | 8230.0 | 37831.0 |
| 20260911 | 9075.0 | 9545.0 | 8996.0 | 9465.0 | 16117.0 |
| 20260910 | 10145.0 | 10210.0 | 9460.0 | 9910.0 | 21727.0 |
| 20260909 | 9280.0 | 10195.0 | 9280.0 | 9955.0 | 36747.0 |
| 20260908 | 9310.0 | 10245.0 | 9120.0 | 9245.0 | 60899.0 |
| 20260907 | 8756.0 | 9145.0 | 8696.0 | 9060.0 | 66170.0 |
| 20260904 | 7696.0 | 8161.0 | 7696.0 | 7896.0 | 29782.0 |
| 20260903 | 7806.0 | 7806.0 | 7041.0 | 7401.0 | 16066.0 |
| 20260902 | 7716.0 | 7981.0 | 7561.0 | 7571.0 | 31076.0 |
| 20260901 | 8061.0 | 8466.0 | 7946.0 | 8371.0 | 7938.0 |
| 20260831 | 7506.0 | 8131.0 | 7281.0 | 8131.0 | 44248.0 |
| 20260828 | 8521.0 | 8686.0 | 8046.0 | 8046.0 | 370634.0 |
| 20260827 | 9185.0 | 9330.0 | 8576.0 | 8711.0 | 371182.0 |
| 20260826 | 8216.0 | 8796.0 | 8191.0 | 8371.0 | 19086.0 |
| 20260825 | 7566.0 | 8391.0 | 7096.0 | 8391.0 | 23215.0 |
| 20260824 | 9195.0 | 9370.0 | 8176.0 | 8226.0 | 28359.0 |
| 20260821 | 8216.0 | 9185.0 | 8216.0 | 8836.0 | 35399.0 |
| 20260820 | 7571.0 | 8646.0 | 7416.0 | 8306.0 | 36698.0 |
| 20260819 | 7226.0 | 7296.0 | 6507.0 | 6717.0 | 33485.0 |
| 20260818 | 8996.0 | 9565.0 | 8111.0 | 8231.0 | 67714.0 |
| 20260814 | 8591.0 | 8596.0 | 7951.0 | 8131.0 | 39457.0 |
| 20260813 | 7701.0 | 8006.0 | 7596.0 | 7631.0 | 32780.0 |
| 20260812 | 6432.0 | 7201.0 | 6292.0 | 6792.0 | 93893.0 |
| 20260811 | 5993.0 | 6427.0 | 5693.0 | 6203.0 | 67948.0 |
| 20260810 | 6327.0 | 6702.0 | 5983.0 | 6143.0 | 14146.0 |
| 20260807 | 7057.0 | 7231.0 | 6063.0 | 6163.0 | 56468.0 |
| 20260806 | 7891.0 | 7940.0 | 6697.0 | 6882.0 | 69874.0 |
| 20260805 | 8625.0 | 8934.0 | 8470.0 | 8625.0 | 77398.0 |
| 20260804 | 7920.0 | 8055.0 | 6762.0 | 7816.0 | 47998.0 |
| 20260803 | 8410.0 | 8410.0 | 7561.0 | 7626.0 | 22713.0 |
| 20260731 | 8130.0 | 9089.0 | 7726.0 | 9089.0 | 442355.0 |
| 20260730 | 6292.0 | 6992.0 | 5473.0 | 5778.0 | 524034.0 |
| 20260729 | 8125.0 | 8919.0 | 4919.0 | 6437.0 | 998008.0 |
| 20260728 | 9199.0 | 9578.0 | 8020.0 | 8080.0 | 498433.0 |
| 20260727 | 11401.0 | 11401.0 | 10003.0 | 11301.0 | 253632.0 |
| 20260724 | 12360.0 | 12360.0 | 10542.0 | 10622.0 | 283461.0 |
| 20260723 | 12555.0 | 13074.0 | 11821.0 | 12720.0 | 364010.0 |
| 20260722 | 13569.0 | 13843.0 | 11551.0 | 11551.0 | 470760.0 |
| 20260721 | 10887.0 | 12400.0 | 10452.0 | 11741.0 | 412464.0 |
| 20260720 | 11052.0 | 12455.0 | 10647.0 | 10882.0 | 482353.0 |
| 20260716 | 12820.0 | 12964.0 | 11551.0 | 11891.0 | 438286.0 |
| 20260715 | 15691.0 | 16590.0 | 15112.0 | 15332.0 | 722424.0 |
| 20260714 | 11876.0 | 13404.0 | 10038.0 | 13084.0 | 1015894.0 |
| 20260713 | 16615.0 | 17039.0 | 11991.0 | 11991.0 | 611767.0 |
| 20260710 | 19009.0 | 19508.0 | 17109.0 | 17722.0 | 851097.0 |
| 20260709 | 18111.0 | 19069.0 | 16301.0 | 17877.0 | 756676.0 |
| 20260708 | 16715.0 | 20341.0 | 15902.0 | 15902.0 | 853567.0 |
| 20260707 | 19857.0 | 20640.0 | 16046.0 | 17812.0 | 497611.0 |
| 20260706 | 22636.0 | 23588.0 | 19862.0 | 20451.0 | 387327.0 |
| 20260703 | 18625.0 | 22775.0 | 15732.0 | 22526.0 | 639244.0 |
| 20260702 | 21902.0 | 23823.0 | 17383.0 | 17383.0 | 504325.0 |
| 20260701 | 28481.0 | 29858.0 | 24815.0 | 26247.0 | 268346.0 |
| 20260630 | 27459.0 | 30162.0 | 25923.0 | 28157.0 | 479182.0 |
| 20260629 | 27878.0 | 28920.0 | 25229.0 | 27539.0 | 349394.0 |
| 20260626 | 33070.0 | 33694.0 | 26885.0 | 28192.0 | 697086.0 |
| 20260625 | 33060.0 | 36442.0 | 30906.0 | 34432.0 | 518063.0 |