history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0066W0
0066W0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260827 | 13525.0 | 13570.0 | 13420.0 | 13480.0 | 62740.0 |
| 20260826 | 13635.0 | 13715.0 | 13575.0 | 13580.0 | 195425.0 |
| 20260825 | 13685.0 | 13750.0 | 13520.0 | 13640.0 | 195136.0 |
| 20260824 | 13565.0 | 13610.0 | 13475.0 | 13590.0 | 156318.0 |
| 20260821 | 13320.0 | 13380.0 | 13217.0 | 13380.0 | 99873.0 |
| 20260820 | 13275.0 | 13315.0 | 13235.0 | 13265.0 | 78157.0 |
| 20260819 | 12945.0 | 12990.0 | 12815.0 | 12835.0 | 60435.0 |
| 20260818 | 13230.0 | 13260.0 | 13090.0 | 13135.0 | 134734.0 |
| 20260814 | 13025.0 | 13080.0 | 12885.0 | 13000.0 | 68894.0 |
| 20260813 | 13215.0 | 13300.0 | 13110.0 | 13135.0 | 89873.0 |
| 20260812 | 13085.0 | 13245.0 | 13050.0 | 13170.0 | 56056.0 |
| 20260811 | 13200.0 | 13295.0 | 13095.0 | 13095.0 | 82267.0 |
| 20260810 | 12915.0 | 13065.0 | 12915.0 | 13065.0 | 72890.0 |
| 20260807 | 12825.0 | 12895.0 | 12710.0 | 12845.0 | 42931.0 |
| 20260806 | 12885.0 | 12910.0 | 12750.0 | 12840.0 | 122194.0 |
| 20260805 | 12320.0 | 12600.0 | 12290.0 | 12585.0 | 31980.0 |
| 20260804 | 12300.0 | 12325.0 | 12172.0 | 12315.0 | 37417.0 |
| 20260803 | 12330.0 | 12410.0 | 12225.0 | 12285.0 | 57775.0 |
| 20260731 | 12365.0 | 12435.0 | 12345.0 | 12345.0 | 33831.0 |
| 20260730 | 12470.0 | 12525.0 | 12260.0 | 12285.0 | 50690.0 |
| 20260729 | 12370.0 | 12415.0 | 12270.0 | 12350.0 | 79561.0 |
| 20260728 | 12640.0 | 12680.0 | 12495.0 | 12525.0 | 25320.0 |
| 20260727 | 12635.0 | 12780.0 | 12635.0 | 12720.0 | 31982.0 |
| 20260724 | 12655.0 | 12655.0 | 12470.0 | 12505.0 | 52938.0 |
| 20260723 | 12925.0 | 12925.0 | 12770.0 | 12805.0 | 25796.0 |
| 20260722 | 12780.0 | 13000.0 | 12770.0 | 12900.0 | 126768.0 |
| 20260721 | 12530.0 | 12700.0 | 12510.0 | 12700.0 | 105969.0 |
| 20260720 | 12560.0 | 12640.0 | 12525.0 | 12535.0 | 44961.0 |
| 20260716 | 12755.0 | 12780.0 | 12625.0 | 12630.0 | 31217.0 |
| 20260715 | 12790.0 | 12815.0 | 12675.0 | 12680.0 | 40913.0 |
| 20260714 | 12660.0 | 12765.0 | 12625.0 | 12730.0 | 54503.0 |
| 20260713 | 12970.0 | 13045.0 | 12905.0 | 12910.0 | 65901.0 |
| 20260710 | 13205.0 | 13215.0 | 13070.0 | 13090.0 | 94982.0 |
| 20260709 | 12940.0 | 13065.0 | 12920.0 | 13065.0 | 74790.0 |
| 20260708 | 13200.0 | 13250.0 | 13130.0 | 13130.0 | 58704.0 |
| 20260707 | 13480.0 | 13500.0 | 13290.0 | 13330.0 | 35460.0 |
| 20260706 | 13550.0 | 13625.0 | 13435.0 | 13475.0 | 51657.0 |
| 20260703 | 13505.0 | 13660.0 | 13470.0 | 13505.0 | 88937.0 |
| 20260702 | 13250.0 | 13380.0 | 13245.0 | 13380.0 | 61083.0 |
| 20260701 | 13120.0 | 13180.0 | 13010.0 | 13035.0 | 38645.0 |
| 20260630 | 13095.0 | 13160.0 | 12955.0 | 13130.0 | 76481.0 |
| 20260629 | 13180.0 | 13310.0 | 13180.0 | 13255.0 | 59436.0 |
| 20260626 | 13125.0 | 13200.0 | 13005.0 | 13075.0 | 87570.0 |
| 20260625 | 13125.0 | 13140.0 | 12960.0 | 12990.0 | 137726.0 |
| 20260624 | 13305.0 | 13375.0 | 13180.0 | 13350.0 | 70947.0 |
| 20260623 | 13630.0 | 13670.0 | 13365.0 | 13420.0 | 113513.0 |
| 20260622 | 13390.0 | 13690.0 | 13390.0 | 13635.0 | 71486.0 |
| 20260619 | 13615.0 | 13670.0 | 13410.0 | 13420.0 | 100918.0 |
| 20260618 | 13815.0 | 13955.0 | 13790.0 | 13885.0 | 158656.0 |
| 20260617 | 13840.0 | 13915.0 | 13830.0 | 13850.0 | 38075.0 |
| 20260616 | 13825.0 | 13875.0 | 13790.0 | 13810.0 | 67219.0 |
| 20260615 | 13685.0 | 13845.0 | 13650.0 | 13755.0 | 76975.0 |
| 20260612 | 13560.0 | 13600.0 | 13430.0 | 13435.0 | 77807.0 |
| 20260611 | 13070.0 | 13315.0 | 13020.0 | 13220.0 | 181291.0 |
| 20260610 | 13770.0 | 13770.0 | 13455.0 | 13595.0 | 184169.0 |
| 20260609 | 13960.0 | 14025.0 | 13875.0 | 13875.0 | 78234.0 |
| 20260608 | 14260.0 | 14290.0 | 13925.0 | 13980.0 | 139321.0 |
| 20260605 | 14465.0 | 14600.0 | 14460.0 | 14470.0 | 102907.0 |
| 20260604 | 14455.0 | 14495.0 | 14325.0 | 14455.0 | 64558.0 |
| 20260602 | 14330.0 | 14525.0 | 14280.0 | 14525.0 | 104341.0 |