history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0195S0
0195S0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260915 | 8390.0 | 8705.0 | 8315.0 | 8565.0 | 2405309.0 |
| 20260914 | 8770.0 | 8900.0 | 8315.0 | 8405.0 | 14558152.0 |
| 20260911 | 9295.0 | 9810.0 | 9185.0 | 9740.0 | 8631634.0 |
| 20260910 | 10300.0 | 10515.0 | 9645.0 | 10150.0 | 9262763.0 |
| 20260909 | 9525.0 | 10430.0 | 9525.0 | 10175.0 | 13697848.0 |
| 20260908 | 9410.0 | 10485.0 | 9305.0 | 9460.0 | 19705871.0 |
| 20260907 | 8930.0 | 9390.0 | 8890.0 | 9305.0 | 13049921.0 |
| 20260904 | 7815.0 | 8390.0 | 7805.0 | 8060.0 | 8782494.0 |
| 20260903 | 8050.0 | 8090.0 | 7250.0 | 7550.0 | 11809905.0 |
| 20260902 | 7905.0 | 8220.0 | 7730.0 | 7755.0 | 11226455.0 |
| 20260901 | 8305.0 | 8750.0 | 8155.0 | 8575.0 | 9200887.0 |
| 20260831 | 7630.0 | 8340.0 | 7405.0 | 8340.0 | 18633487.0 |
| 20260828 | 8665.0 | 8890.0 | 8170.0 | 8170.0 | 12651185.0 |
| 20260827 | 9345.0 | 9540.0 | 8730.0 | 8910.0 | 15189148.0 |
| 20260826 | 8400.0 | 9000.0 | 8250.0 | 8545.0 | 13031698.0 |
| 20260825 | 7655.0 | 8525.0 | 7215.0 | 8485.0 | 18478255.0 |
| 20260824 | 9410.0 | 9610.0 | 8350.0 | 8400.0 | 12462224.0 |
| 20260821 | 8395.0 | 9375.0 | 8335.0 | 9005.0 | 17234674.0 |
| 20260820 | 7740.0 | 8845.0 | 7515.0 | 8535.0 | 21228985.0 |
| 20260819 | 7230.0 | 7395.0 | 6670.0 | 6875.0 | 18497135.0 |
| 20260818 | 9145.0 | 9790.0 | 8255.0 | 8445.0 | 20753462.0 |
| 20260814 | 8730.0 | 8825.0 | 8135.0 | 8320.0 | 20502106.0 |
| 20260813 | 7600.0 | 8190.0 | 7575.0 | 7790.0 | 23622448.0 |
| 20260812 | 6525.0 | 7375.0 | 6425.0 | 6945.0 | 26619021.0 |
| 20260811 | 6000.0 | 6550.0 | 5830.0 | 6305.0 | 18165114.0 |
| 20260810 | 6415.0 | 6850.0 | 6070.0 | 6235.0 | 20919550.0 |
| 20260807 | 7185.0 | 7395.0 | 6165.0 | 6290.0 | 23174973.0 |
| 20260806 | 8060.0 | 8095.0 | 6825.0 | 7035.0 | 24873859.0 |
| 20260805 | 8875.0 | 9160.0 | 8605.0 | 8840.0 | 22162041.0 |
| 20260804 | 8220.0 | 8430.0 | 6945.0 | 7935.0 | 36637086.0 |
| 20260803 | 8545.0 | 8655.0 | 7755.0 | 7860.0 | 36072500.0 |
| 20260731 | 7525.0 | 9450.0 | 7525.0 | 9445.0 | 54754991.0 |
| 20260730 | 6395.0 | 7230.0 | 5570.0 | 5910.0 | 198536103.0 |
| 20260729 | 8440.0 | 9035.0 | 5020.0 | 6655.0 | 195597227.0 |
| 20260728 | 9700.0 | 9862.0 | 8300.0 | 8440.0 | 121850495.0 |
| 20260727 | 11660.0 | 11775.0 | 10335.0 | 11740.0 | 84281064.0 |
| 20260724 | 12735.0 | 12790.0 | 10905.0 | 10990.0 | 119176537.0 |
| 20260723 | 12980.0 | 13530.0 | 12165.0 | 13110.0 | 126186693.0 |
| 20260722 | 13880.0 | 14317.0 | 11955.0 | 11990.0 | 117086993.0 |
| 20260721 | 11200.0 | 12790.0 | 10720.0 | 12085.0 | 136277559.0 |
| 20260720 | 11300.0 | 12850.0 | 10950.0 | 11190.0 | 157529712.0 |
| 20260716 | 13120.0 | 13390.0 | 11910.0 | 12260.0 | 144112290.0 |
| 20260715 | 16220.0 | 17180.0 | 15675.0 | 15955.0 | 141606843.0 |
| 20260714 | 12205.0 | 13870.0 | 10290.0 | 13475.0 | 202479213.0 |
| 20260713 | 17265.0 | 17690.0 | 12460.0 | 12510.0 | 130147296.0 |
| 20260710 | 20360.0 | 20360.0 | 18025.0 | 18450.0 | 84339111.0 |
| 20260709 | 18775.0 | 19795.0 | 16915.0 | 18645.0 | 117718837.0 |
| 20260708 | 17380.0 | 21055.0 | 16625.0 | 16625.0 | 142809805.0 |
| 20260707 | 20535.0 | 21465.0 | 16645.0 | 18750.0 | 114784871.0 |
| 20260706 | 23415.0 | 24445.0 | 20515.0 | 21415.0 | 94941054.0 |
| 20260703 | 19040.0 | 23720.0 | 16500.0 | 23390.0 | 158151106.0 |
| 20260702 | 22700.0 | 24600.0 | 18845.0 | 18845.0 | 105372337.0 |
| 20260701 | 29415.0 | 30690.0 | 25660.0 | 27030.0 | 90151330.0 |
| 20260630 | 28320.0 | 31115.0 | 26605.0 | 29140.0 | 76627860.0 |
| 20260629 | 28730.0 | 29845.0 | 26000.0 | 28515.0 | 95518674.0 |
| 20260626 | 34075.0 | 34800.0 | 27725.0 | 29225.0 | 106102067.0 |
| 20260625 | 34215.0 | 37585.0 | 32015.0 | 35710.0 | 97791304.0 |
| 20260624 | 28680.0 | 30930.0 | 25500.0 | 28260.0 | 119447145.0 |
| 20260623 | 37400.0 | 37775.0 | 27100.0 | 28085.0 | 114654287.0 |
| 20260622 | 32410.0 | 37755.0 | 32370.0 | 37420.0 | 108220037.0 |