history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0197X0
0197X0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260916 | 6685.0 | 6705.0 | 6115.0 | 6130.0 | 18489032.0 |
| 20260915 | 6670.0 | 6820.0 | 6385.0 | 6680.0 | 13520495.0 |
| 20260914 | 6460.0 | 6685.0 | 6340.0 | 6605.0 | 15364209.0 |
| 20260911 | 6085.0 | 6145.0 | 5785.0 | 5850.0 | 17615899.0 |
| 20260910 | 5500.0 | 5895.0 | 5425.0 | 5605.0 | 22273541.0 |
| 20260909 | 6020.0 | 6025.0 | 5455.0 | 5595.0 | 26642175.0 |
| 20260908 | 6075.0 | 6165.0 | 5405.0 | 6045.0 | 32125515.0 |
| 20260907 | 6545.0 | 6545.0 | 6100.0 | 6150.0 | 22367845.0 |
| 20260904 | 7525.0 | 7545.0 | 6970.0 | 7300.0 | 14505139.0 |
| 20260903 | 7335.0 | 8180.0 | 7310.0 | 7820.0 | 9586887.0 |
| 20260902 | 7495.0 | 7655.0 | 7265.0 | 7640.0 | 12023100.0 |
| 20260901 | 7195.0 | 7340.0 | 6820.0 | 6970.0 | 11737487.0 |
| 20260831 | 7795.0 | 8005.0 | 7090.0 | 7090.0 | 12726604.0 |
| 20260828 | 6955.0 | 7285.0 | 6780.0 | 7285.0 | 12944570.0 |
| 20260827 | 6375.0 | 6910.0 | 6235.0 | 6745.0 | 13530564.0 |
| 20260826 | 7250.0 | 7310.0 | 6670.0 | 7040.0 | 15336055.0 |
| 20260825 | 7815.0 | 8190.0 | 7045.0 | 7045.0 | 17822196.0 |
| 20260824 | 6385.0 | 7220.0 | 6290.0 | 7185.0 | 15593383.0 |
| 20260821 | 7160.0 | 7300.0 | 6415.0 | 6710.0 | 20973021.0 |
| 20260820 | 8080.0 | 8545.0 | 6725.0 | 7160.0 | 32404118.0 |
| 20260819 | 9090.0 | 9595.0 | 8930.0 | 9420.0 | 18536892.0 |
| 20260818 | 7355.0 | 8120.0 | 6645.0 | 7945.0 | 36319532.0 |
| 20260814 | 7600.0 | 8280.0 | 7525.0 | 8075.0 | 18447992.0 |
| 20260813 | 8890.0 | 8940.0 | 8105.0 | 8540.0 | 18648928.0 |
| 20260812 | 10630.0 | 10775.0 | 9115.0 | 9810.0 | 16254130.0 |
| 20260811 | 11395.0 | 11800.0 | 10540.0 | 10980.0 | 15343403.0 |
| 20260810 | 10665.0 | 11375.0 | 10010.0 | 11080.0 | 14318023.0 |
| 20260807 | 9770.0 | 11190.0 | 9450.0 | 11020.0 | 19020579.0 |
| 20260806 | 9000.0 | 10185.0 | 8950.0 | 10005.0 | 15808478.0 |
| 20260805 | 8280.0 | 8600.0 | 7960.0 | 8320.0 | 20228043.0 |
| 20260804 | 9025.0 | 10580.0 | 8840.0 | 9325.0 | 27420033.0 |
| 20260803 | 8800.0 | 9605.0 | 8800.0 | 9515.0 | 19452572.0 |
| 20260731 | 9500.0 | 11045.0 | 7695.0 | 7695.0 | 59829889.0 |
| 20260730 | 17995.0 | 20120.0 | 15815.0 | 19215.0 | 271339282.0 |
| 20260729 | 14190.0 | 20155.0 | 13230.0 | 17290.0 | 348558424.0 |
| 20260728 | 13240.0 | 14530.0 | 13010.0 | 14530.0 | 203355515.0 |
| 20260727 | 11205.0 | 12715.0 | 11140.0 | 11255.0 | 219491331.0 |
| 20260724 | 10600.0 | 12060.0 | 10570.0 | 11960.0 | 316392130.0 |
| 20260723 | 10385.0 | 11175.0 | 9905.0 | 10305.0 | 353051741.0 |
| 20260722 | 9475.0 | 11360.0 | 9160.0 | 11350.0 | 295758204.0 |
| 20260721 | 12240.0 | 12785.0 | 10450.0 | 11230.0 | 243601148.0 |
| 20260720 | 12280.0 | 12500.0 | 10760.0 | 12370.0 | 332042231.0 |
| 20260716 | 10765.0 | 11530.0 | 10645.0 | 11205.0 | 356124535.0 |
| 20260715 | 8860.0 | 9385.0 | 8145.0 | 9135.0 | 387921453.0 |
| 20260714 | 12250.0 | 14290.0 | 10795.0 | 11170.0 | 454162926.0 |
| 20260713 | 9760.0 | 12190.0 | 9595.0 | 12135.0 | 268303747.0 |
| 20260710 | 8390.0 | 9445.0 | 8360.0 | 9210.0 | 244671457.0 |
| 20260709 | 8855.0 | 10215.0 | 8420.0 | 9075.0 | 354391705.0 |
| 20260708 | 10020.0 | 10410.0 | 8195.0 | 10410.0 | 371439061.0 |
| 20260707 | 8625.0 | 10210.0 | 8310.0 | 9355.0 | 311930130.0 |
| 20260706 | 7605.0 | 8650.0 | 7305.0 | 8365.0 | 298410353.0 |
| 20260703 | 10135.0 | 11500.0 | 7500.0 | 7670.0 | 425486959.0 |
| 20260702 | 9040.0 | 10545.0 | 8565.0 | 10545.0 | 229525942.0 |
| 20260701 | 7220.0 | 8200.0 | 6930.0 | 7830.0 | 197504650.0 |
| 20260630 | 7525.0 | 7990.0 | 6800.0 | 7285.0 | 207281773.0 |
| 20260629 | 7400.0 | 8115.0 | 7145.0 | 7435.0 | 269576368.0 |
| 20260626 | 6445.0 | 7575.0 | 6320.0 | 7260.0 | 351171196.0 |
| 20260625 | 6630.0 | 7290.0 | 5595.0 | 6180.0 | 257838863.0 |
| 20260624 | 8375.0 | 9315.0 | 7540.0 | 8400.0 | 301525076.0 |
| 20260623 | 6860.0 | 8760.0 | 6765.0 | 8645.0 | 242729510.0 |