history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0197W0
0197W0
| date |
open |
high |
low |
close |
volume |
| 20260915 |
8335.0 |
8555.0 |
8180.0 |
8380.0 |
43130.0 |
| 20260914 |
8560.0 |
8725.0 |
8200.0 |
8275.0 |
312803.0 |
| 20260911 |
9125.0 |
9630.0 |
9060.0 |
9530.0 |
173296.0 |
| 20260910 |
10200.0 |
10315.0 |
9500.0 |
9985.0 |
202916.0 |
| 20260909 |
9360.0 |
10260.0 |
9360.0 |
10015.0 |
876757.0 |
| 20260908 |
9385.0 |
10240.0 |
9175.0 |
9345.0 |
615918.0 |
| 20260907 |
8795.0 |
9220.0 |
8755.0 |
9220.0 |
233756.0 |
| 20260904 |
7690.0 |
8240.0 |
7690.0 |
7940.0 |
119519.0 |
| 20260903 |
7950.0 |
7960.0 |
7150.0 |
7410.0 |
172968.0 |
| 20260902 |
7810.0 |
8040.0 |
7615.0 |
7650.0 |
138114.0 |
| 20260901 |
8150.0 |
8560.0 |
8050.0 |
8445.0 |
157345.0 |
| 20260831 |
7470.0 |
8250.0 |
7300.0 |
8250.0 |
149117.0 |
| 20260828 |
8550.0 |
8700.0 |
8015.0 |
8015.0 |
71404.0 |
| 20260827 |
9225.0 |
9330.0 |
8590.0 |
8800.0 |
202356.0 |
| 20260826 |
8250.0 |
8845.0 |
8215.0 |
8440.0 |
184223.0 |
| 20260825 |
7500.0 |
8360.0 |
7130.0 |
8360.0 |
356430.0 |
| 20260824 |
9340.0 |
9425.0 |
8210.0 |
8240.0 |
193651.0 |
| 20260821 |
8235.0 |
9200.0 |
8210.0 |
8890.0 |
332431.0 |
| 20260820 |
7665.0 |
8650.0 |
7390.0 |
8425.0 |
466134.0 |
| 20260819 |
7125.0 |
7265.0 |
6580.0 |
6740.0 |
456983.0 |
| 20260818 |
9005.0 |
9595.0 |
8105.0 |
8280.0 |
513613.0 |
| 20260814 |
8610.0 |
8660.0 |
7980.0 |
8200.0 |
261552.0 |
| 20260813 |
7540.0 |
8030.0 |
7460.0 |
7710.0 |
515429.0 |
| 20260812 |
6415.0 |
7260.0 |
6335.0 |
6890.0 |
468904.0 |
| 20260811 |
5990.0 |
6440.0 |
5750.0 |
6210.0 |
373897.0 |
| 20260810 |
6310.0 |
6750.0 |
5975.0 |
6145.0 |
311192.0 |
| 20260807 |
7045.0 |
7245.0 |
6090.0 |
6195.0 |
554699.0 |
| 20260806 |
7955.0 |
7980.0 |
6725.0 |
6910.0 |
712416.0 |
| 20260805 |
8825.0 |
8990.0 |
8425.0 |
8660.0 |
544010.0 |
| 20260804 |
8080.0 |
8250.0 |
6840.0 |
7865.0 |
589497.0 |
| 20260803 |
8415.0 |
8420.0 |
7595.0 |
7690.0 |
537651.0 |
| 20260731 |
7680.0 |
9260.0 |
6925.0 |
9260.0 |
2905631.0 |
| 20260730 |
6300.0 |
7060.0 |
5545.0 |
5790.0 |
8368099.0 |
| 20260729 |
8325.0 |
8925.0 |
5000.0 |
6600.0 |
10648303.0 |
| 20260728 |
9465.0 |
9770.0 |
8210.0 |
8210.0 |
4335036.0 |
| 20260727 |
11420.0 |
11580.0 |
10160.0 |
11540.0 |
2836388.0 |
| 20260724 |
12565.0 |
12710.0 |
10760.0 |
10815.0 |
3572098.0 |
| 20260723 |
12825.0 |
13355.0 |
12090.0 |
12965.0 |
2776570.0 |
| 20260722 |
13775.0 |
14110.0 |
11815.0 |
11860.0 |
3585026.0 |
| 20260721 |
11130.0 |
12645.0 |
10595.0 |
11905.0 |
3440834.0 |
| 20260720 |
11150.0 |
12700.0 |
10890.0 |
11020.0 |
2764227.0 |
| 20260716 |
12975.0 |
13260.0 |
11770.0 |
12110.0 |
3889077.0 |
| 20260715 |
15995.0 |
16935.0 |
15470.0 |
15685.0 |
4785574.0 |
| 20260714 |
12225.0 |
13750.0 |
10225.0 |
13340.0 |
6138096.0 |
| 20260713 |
16845.0 |
17490.0 |
12375.0 |
12465.0 |
3796285.0 |
| 20260710 |
19655.0 |
19720.0 |
17850.0 |
18200.0 |
2429641.0 |
| 20260709 |
18735.0 |
19535.0 |
16825.0 |
18305.0 |
3294115.0 |
| 20260708 |
17205.0 |
20785.0 |
16380.0 |
16380.0 |
3267358.0 |
| 20260707 |
20315.0 |
21245.0 |
16450.0 |
18555.0 |
2141562.0 |
| 20260706 |
23000.0 |
24180.0 |
20255.0 |
21105.0 |
2543658.0 |
| 20260703 |
19185.0 |
23360.0 |
16315.0 |
22945.0 |
3531043.0 |
| 20260702 |
22580.0 |
24345.0 |
18575.0 |
18575.0 |
2356370.0 |
| 20260701 |
29045.0 |
30290.0 |
25370.0 |
26645.0 |
1202949.0 |
| 20260630 |
28035.0 |
30780.0 |
26335.0 |
28650.0 |
1294290.0 |
| 20260629 |
28540.0 |
29505.0 |
25730.0 |
28100.0 |
1222881.0 |
| 20260626 |
33600.0 |
34320.0 |
27400.0 |
29095.0 |
2320205.0 |
| 20260625 |
33915.0 |
37050.0 |
31605.0 |
35060.0 |
1759491.0 |
| 20260624 |
28165.0 |
30500.0 |
25225.0 |
28905.0 |
1696551.0 |
| 20260623 |
36755.0 |
37300.0 |
26895.0 |
27455.0 |
2132770.0 |
| 20260622 |
31905.0 |
37275.0 |
31905.0 |
36975.0 |
1505274.0 |
