history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0194T0
0194T0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260917 | 9165.0 | 9280.0 | 8835.0 | 8905.0 | 34814.0 |
| 20260916 | 8345.0 | 9095.0 | 8345.0 | 9035.0 | 56039.0 |
| 20260915 | 8485.0 | 8750.0 | 8235.0 | 8400.0 | 44702.0 |
| 20260914 | 8720.0 | 8925.0 | 8370.0 | 8525.0 | 150432.0 |
| 20260911 | 9240.0 | 9855.0 | 9240.0 | 9765.0 | 142975.0 |
| 20260910 | 10345.0 | 10525.0 | 9695.0 | 10220.0 | 91016.0 |
| 20260909 | 9575.0 | 10440.0 | 9575.0 | 10180.0 | 218315.0 |
| 20260908 | 9395.0 | 10500.0 | 9395.0 | 9500.0 | 287677.0 |
| 20260907 | 9020.0 | 9400.0 | 8930.0 | 9350.0 | 222793.0 |
| 20260904 | 7820.0 | 8395.0 | 7820.0 | 8060.0 | 59020.0 |
| 20260903 | 8045.0 | 8100.0 | 7230.0 | 7600.0 | 123888.0 |
| 20260902 | 7990.0 | 8195.0 | 7780.0 | 7790.0 | 82298.0 |
| 20260901 | 8270.0 | 8765.0 | 8150.0 | 8560.0 | 54581.0 |
| 20260831 | 7625.0 | 8300.0 | 7445.0 | 8300.0 | 51815.0 |
| 20260828 | 8700.0 | 8860.0 | 8200.0 | 8200.0 | 69678.0 |
| 20260827 | 9325.0 | 9535.0 | 8770.0 | 8930.0 | 82403.0 |
| 20260826 | 8480.0 | 8980.0 | 8260.0 | 8600.0 | 78200.0 |
| 20260825 | 7770.0 | 8520.0 | 7280.0 | 8520.0 | 142464.0 |
| 20260824 | 9440.0 | 9575.0 | 8350.0 | 8360.0 | 122590.0 |
| 20260821 | 8460.0 | 9390.0 | 8460.0 | 8995.0 | 247359.0 |
| 20260820 | 7775.0 | 8825.0 | 7545.0 | 8505.0 | 297815.0 |
| 20260819 | 7135.0 | 7390.0 | 6700.0 | 6900.0 | 256006.0 |
| 20260818 | 9225.0 | 9935.0 | 8250.0 | 8475.0 | 410078.0 |
| 20260814 | 8825.0 | 8825.0 | 8170.0 | 8340.0 | 317965.0 |
| 20260813 | 7890.0 | 8190.0 | 7640.0 | 7840.0 | 166640.0 |
| 20260812 | 6575.0 | 7380.0 | 6460.0 | 7000.0 | 206329.0 |
| 20260811 | 6080.0 | 6540.0 | 5860.0 | 6370.0 | 130276.0 |
| 20260810 | 6495.0 | 6840.0 | 6050.0 | 6325.0 | 311266.0 |
| 20260807 | 7220.0 | 7400.0 | 6205.0 | 6310.0 | 360356.0 |
| 20260806 | 8120.0 | 8120.0 | 6870.0 | 7060.0 | 321640.0 |
| 20260805 | 8990.0 | 9145.0 | 8615.0 | 8840.0 | 299715.0 |
| 20260804 | 8220.0 | 8450.0 | 6980.0 | 7955.0 | 404594.0 |
| 20260803 | 8535.0 | 8600.0 | 7755.0 | 7810.0 | 258157.0 |
| 20260731 | 7690.0 | 9310.0 | 7690.0 | 9275.0 | 1433562.0 |
| 20260730 | 6305.0 | 7230.0 | 5570.0 | 5945.0 | 2876499.0 |
| 20260729 | 8580.0 | 9065.0 | 5115.0 | 6765.0 | 4804532.0 |
| 20260728 | 9500.0 | 9890.0 | 8300.0 | 8305.0 | 2354335.0 |
| 20260727 | 11545.0 | 11710.0 | 10310.0 | 11605.0 | 1350725.0 |
| 20260724 | 12695.0 | 12825.0 | 10900.0 | 10955.0 | 1861354.0 |
| 20260723 | 12900.0 | 13500.0 | 12160.0 | 13065.0 | 1763321.0 |
| 20260722 | 13995.0 | 14300.0 | 11930.0 | 11970.0 | 1546453.0 |
| 20260721 | 11235.0 | 12765.0 | 10740.0 | 12080.0 | 2114575.0 |
| 20260720 | 11285.0 | 12855.0 | 10950.0 | 11070.0 | 2055310.0 |
| 20260716 | 13200.0 | 13400.0 | 11910.0 | 12235.0 | 2411547.0 |
| 20260715 | 16215.0 | 17150.0 | 15670.0 | 15935.0 | 2040183.0 |
| 20260714 | 12350.0 | 13870.0 | 10285.0 | 13450.0 | 3591704.0 |
| 20260713 | 17200.0 | 17600.0 | 12480.0 | 12490.0 | 3047523.0 |
| 20260710 | 20165.0 | 20275.0 | 18100.0 | 18435.0 | 1423632.0 |
| 20260709 | 19200.0 | 19760.0 | 16835.0 | 18540.0 | 1088571.0 |
| 20260708 | 17300.0 | 20960.0 | 16500.0 | 16500.0 | 2294824.0 |
| 20260707 | 20500.0 | 21560.0 | 16510.0 | 18605.0 | 1775534.0 |
| 20260706 | 23150.0 | 24280.0 | 20415.0 | 21170.0 | 1889318.0 |
| 20260703 | 18875.0 | 23515.0 | 16395.0 | 23125.0 | 2907127.0 |
| 20260702 | 22600.0 | 24480.0 | 18730.0 | 18730.0 | 2098752.0 |
| 20260701 | 29295.0 | 30535.0 | 25560.0 | 26905.0 | 1389044.0 |
| 20260630 | 28105.0 | 30940.0 | 26465.0 | 28885.0 | 1088647.0 |
| 20260629 | 28840.0 | 29670.0 | 25960.0 | 28295.0 | 1454286.0 |
| 20260626 | 33645.0 | 34490.0 | 27555.0 | 29025.0 | 2373488.0 |
| 20260625 | 34145.0 | 37170.0 | 31760.0 | 35500.0 | 2518457.0 |
| 20260624 | 28365.0 | 30600.0 | 25250.0 | 28255.0 | 2395132.0 |