history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0195R0
0195R0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260910 | 11400.0 | 11500.0 | 10885.0 | 11290.0 | 5249252.0 |
| 20260909 | 11420.0 | 11945.0 | 11300.0 | 11525.0 | 4659459.0 |
| 20260908 | 11620.0 | 12235.0 | 11415.0 | 11415.0 | 6511044.0 |
| 20260907 | 11270.0 | 11510.0 | 11080.0 | 11480.0 | 5481046.0 |
| 20260904 | 10185.0 | 10630.0 | 10165.0 | 10335.0 | 5550305.0 |
| 20260903 | 10235.0 | 10335.0 | 9425.0 | 9940.0 | 6211331.0 |
| 20260902 | 10115.0 | 10370.0 | 9905.0 | 9985.0 | 5338742.0 |
| 20260901 | 10500.0 | 10962.0 | 10275.0 | 10810.0 | 3002244.0 |
| 20260831 | 9985.0 | 10735.0 | 9620.0 | 10735.0 | 6121170.0 |
| 20260828 | 10930.0 | 11265.0 | 10485.0 | 10525.0 | 5080967.0 |
| 20260827 | 11465.0 | 11695.0 | 11005.0 | 11195.0 | 6007383.0 |
| 20260826 | 10580.0 | 11300.0 | 10410.0 | 10895.0 | 7804241.0 |
| 20260825 | 9880.0 | 10620.0 | 9585.0 | 10600.0 | 9975036.0 |
| 20260824 | 11890.0 | 11890.0 | 10367.0 | 10660.0 | 10034512.0 |
| 20260821 | 11455.0 | 13110.0 | 11400.0 | 12845.0 | 9643972.0 |
| 20260820 | 10755.0 | 12020.0 | 10370.0 | 11805.0 | 8172893.0 |
| 20260819 | 10345.0 | 10590.0 | 9910.0 | 10085.0 | 4359781.0 |
| 20260818 | 13100.0 | 13560.0 | 11490.0 | 11820.0 | 6941677.0 |
| 20260814 | 12285.0 | 12350.0 | 11640.0 | 12290.0 | 7570070.0 |
| 20260813 | 11530.0 | 12040.0 | 11355.0 | 11675.0 | 7056138.0 |
| 20260812 | 9750.0 | 11120.0 | 9610.0 | 10750.0 | 6725443.0 |
| 20260811 | 8680.0 | 9720.0 | 8580.0 | 9465.0 | 4770231.0 |
| 20260810 | 9250.0 | 9410.0 | 8660.0 | 8785.0 | 4535109.0 |
| 20260807 | 9120.0 | 9480.0 | 8705.0 | 8905.0 | 5880111.0 |
| 20260806 | 9740.0 | 10090.0 | 8620.0 | 8825.0 | 8130347.0 |
| 20260805 | 10585.0 | 10765.0 | 9960.0 | 10150.0 | 7418929.0 |
| 20260804 | 9970.0 | 10020.0 | 8635.0 | 9665.0 | 11434214.0 |
| 20260803 | 10355.0 | 10400.0 | 9320.0 | 9640.0 | 8856658.0 |
| 20260731 | 9430.0 | 11895.0 | 9200.0 | 11550.0 | 20636061.0 |
| 20260730 | 8005.0 | 9005.0 | 7215.0 | 7640.0 | 66646391.0 |
| 20260729 | 9000.0 | 9690.0 | 6200.0 | 7840.0 | 63179136.0 |
| 20260728 | 10385.0 | 10500.0 | 8540.0 | 8660.0 | 37358907.0 |
| 20260727 | 12085.0 | 12175.0 | 11070.0 | 11810.0 | 36542828.0 |
| 20260724 | 12985.0 | 13070.0 | 11140.0 | 11380.0 | 53232814.0 |
| 20260723 | 13240.0 | 13690.0 | 12780.0 | 13450.0 | 41413824.0 |
| 20260722 | 13710.0 | 13945.0 | 12470.0 | 12520.0 | 45948066.0 |
| 20260721 | 11200.0 | 12830.0 | 10950.0 | 12410.0 | 49479485.0 |
| 20260720 | 11090.0 | 12317.0 | 10755.0 | 11095.0 | 63903957.0 |
| 20260716 | 13000.0 | 13085.0 | 11840.0 | 12240.0 | 52848880.0 |
| 20260715 | 14730.0 | 15195.0 | 14015.0 | 14620.0 | 46767654.0 |
| 20260714 | 12175.0 | 13715.0 | 11520.0 | 13070.0 | 64302607.0 |
| 20260713 | 15545.0 | 16445.0 | 12035.0 | 12175.0 | 41473908.0 |
| 20260710 | 16140.0 | 17020.0 | 15325.0 | 15635.0 | 33776974.0 |
| 20260709 | 15800.0 | 16315.0 | 13810.0 | 14925.0 | 37721299.0 |
| 20260708 | 15730.0 | 17300.0 | 14370.0 | 14850.0 | 74157483.0 |
| 20260707 | 18335.0 | 18700.0 | 15705.0 | 16870.0 | 52433588.0 |
| 20260706 | 19915.0 | 20585.0 | 17960.0 | 19590.0 | 46002033.0 |
| 20260703 | 16540.0 | 19165.0 | 15900.0 | 18805.0 | 55710601.0 |
| 20260702 | 17070.0 | 18360.0 | 15525.0 | 16200.0 | 50085063.0 |
| 20260701 | 22700.0 | 23200.0 | 19300.0 | 19985.0 | 38494587.0 |
| 20260630 | 21265.0 | 23655.0 | 20780.0 | 22590.0 | 47579584.0 |
| 20260629 | 22100.0 | 22300.0 | 20000.0 | 21145.0 | 50419664.0 |
| 20260626 | 25560.0 | 25780.0 | 20635.0 | 23045.0 | 57679046.0 |
| 20260625 | 26100.0 | 26650.0 | 25215.0 | 26015.0 | 59483661.0 |
| 20260624 | 20640.0 | 23575.0 | 20485.0 | 23405.0 | 85544142.0 |
| 20260623 | 25485.0 | 26015.0 | 19555.0 | 19750.0 | 70097288.0 |
| 20260622 | 24940.0 | 27540.0 | 24425.0 | 26135.0 | 60804238.0 |
| 20260619 | 29035.0 | 29300.0 | 25040.0 | 26195.0 | 82641304.0 |
| 20260618 | 25030.0 | 27550.0 | 24910.0 | 27550.0 | 64356584.0 |
| 20260617 | 22960.0 | 25265.0 | 22920.0 | 25160.0 | 43304738.0 |