history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0065G0
0065G0
| date |
open |
high |
low |
close |
volume |
| 20260828 |
8730.0 |
8820.0 |
8655.0 |
8730.0 |
26884.0 |
| 20260827 |
8850.0 |
8850.0 |
8730.0 |
8730.0 |
6375.0 |
| 20260826 |
8710.0 |
8865.0 |
8680.0 |
8825.0 |
9089.0 |
| 20260825 |
8650.0 |
8735.0 |
8605.0 |
8690.0 |
10135.0 |
| 20260824 |
9120.0 |
9145.0 |
8645.0 |
8685.0 |
38819.0 |
| 20260821 |
9140.0 |
9140.0 |
8960.0 |
9070.0 |
8541.0 |
| 20260820 |
9130.0 |
9280.0 |
9130.0 |
9180.0 |
25455.0 |
| 20260819 |
8860.0 |
9235.0 |
8860.0 |
9095.0 |
7967.0 |
| 20260818 |
9345.0 |
9345.0 |
9065.0 |
9215.0 |
13191.0 |
| 20260814 |
9360.0 |
9500.0 |
9090.0 |
9165.0 |
20309.0 |
| 20260813 |
9405.0 |
9415.0 |
9310.0 |
9360.0 |
28299.0 |
| 20260812 |
9530.0 |
9555.0 |
9355.0 |
9405.0 |
51618.0 |
| 20260811 |
9705.0 |
9710.0 |
9530.0 |
9530.0 |
4859.0 |
| 20260810 |
9570.0 |
9670.0 |
9565.0 |
9625.0 |
3021.0 |
| 20260807 |
9520.0 |
9625.0 |
9490.0 |
9565.0 |
9878.0 |
| 20260806 |
9785.0 |
9785.0 |
9490.0 |
9520.0 |
20517.0 |
| 20260805 |
9725.0 |
9855.0 |
9710.0 |
9785.0 |
5216.0 |
| 20260804 |
9685.0 |
9780.0 |
9625.0 |
9720.0 |
10665.0 |
| 20260803 |
9680.0 |
9750.0 |
9605.0 |
9640.0 |
39595.0 |
| 20260731 |
9750.0 |
9865.0 |
9570.0 |
9590.0 |
19093.0 |
| 20260730 |
9860.0 |
10010.0 |
9660.0 |
9750.0 |
19859.0 |
| 20260729 |
9685.0 |
9909.0 |
9675.0 |
9810.0 |
42773.0 |
| 20260728 |
9730.0 |
9904.0 |
9646.0 |
9685.0 |
22519.0 |
| 20260727 |
9501.0 |
9765.0 |
9501.0 |
9715.0 |
18895.0 |
| 20260724 |
9581.0 |
9700.0 |
9447.0 |
9471.0 |
34406.0 |
| 20260723 |
9665.0 |
9705.0 |
9551.0 |
9621.0 |
29348.0 |
| 20260722 |
10083.0 |
10108.0 |
9651.0 |
9656.0 |
85008.0 |
| 20260721 |
9919.0 |
10103.0 |
9909.0 |
10044.0 |
7793.0 |
| 20260720 |
9949.0 |
10053.0 |
9660.0 |
9845.0 |
59603.0 |
| 20260716 |
9884.0 |
10252.0 |
9859.0 |
10103.0 |
48309.0 |
| 20260715 |
9909.0 |
9959.0 |
9755.0 |
9884.0 |
46494.0 |
| 20260714 |
9785.0 |
9879.0 |
9526.0 |
9874.0 |
25740.0 |
| 20260713 |
10014.0 |
10148.0 |
9864.0 |
9869.0 |
41388.0 |
| 20260710 |
10048.0 |
10257.0 |
10019.0 |
10058.0 |
16824.0 |
| 20260709 |
9974.0 |
10118.0 |
9795.0 |
10029.0 |
51455.0 |
| 20260708 |
9551.0 |
9999.0 |
9506.0 |
9959.0 |
26164.0 |
| 20260707 |
9591.0 |
9889.0 |
9541.0 |
9561.0 |
40737.0 |
| 20260706 |
9506.0 |
9651.0 |
9402.0 |
9531.0 |
73147.0 |
| 20260703 |
9481.0 |
9591.0 |
9417.0 |
9516.0 |
14136.0 |
| 20260702 |
9566.0 |
9735.0 |
9466.0 |
9491.0 |
176218.0 |
| 20260701 |
9581.0 |
9680.0 |
9466.0 |
9481.0 |
25254.0 |
| 20260630 |
9402.0 |
9581.0 |
9367.0 |
9581.0 |
22818.0 |
| 20260629 |
8974.0 |
9402.0 |
8974.0 |
9402.0 |
115758.0 |
| 20260626 |
9332.0 |
9372.0 |
8954.0 |
8964.0 |
75104.0 |
| 20260625 |
9412.0 |
9461.0 |
9248.0 |
9327.0 |
18198.0 |
| 20260624 |
9253.0 |
9486.0 |
9200.0 |
9412.0 |
27497.0 |
| 20260623 |
9616.0 |
9616.0 |
9253.0 |
9253.0 |
45523.0 |
| 20260622 |
9656.0 |
9656.0 |
9471.0 |
9636.0 |
31668.0 |
| 20260619 |
9631.0 |
9680.0 |
9616.0 |
9660.0 |
18956.0 |
| 20260618 |
9660.0 |
9680.0 |
9516.0 |
9551.0 |
72293.0 |
| 20260617 |
9447.0 |
9606.0 |
9447.0 |
9601.0 |
72708.0 |
| 20260616 |
9810.0 |
9845.0 |
9601.0 |
9601.0 |
22813.0 |
| 20260615 |
9835.0 |
9934.0 |
9760.0 |
9775.0 |
53198.0 |
| 20260612 |
9750.0 |
9864.0 |
9750.0 |
9835.0 |
31146.0 |
| 20260611 |
9850.0 |
9909.0 |
9665.0 |
9745.0 |
19838.0 |
| 20260610 |
9879.0 |
9959.0 |
9790.0 |
9869.0 |
13682.0 |
| 20260609 |
9874.0 |
9909.0 |
9770.0 |
9874.0 |
26668.0 |
| 20260608 |
10123.0 |
10123.0 |
9815.0 |
9879.0 |
23775.0 |
| 20260605 |
10302.0 |
10437.0 |
10123.0 |
10123.0 |
23001.0 |
| 20260604 |
10521.0 |
10521.0 |
10287.0 |
10302.0 |
52441.0 |
