history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0206G0
0206G0
| date |
open |
high |
low |
close |
volume |
| 20260826 |
8450.0 |
8460.0 |
8265.0 |
8280.0 |
203563.0 |
| 20260825 |
8430.0 |
8430.0 |
8225.0 |
8385.0 |
256438.0 |
| 20260824 |
8355.0 |
8355.0 |
8245.0 |
8305.0 |
175491.0 |
| 20260821 |
8295.0 |
8350.0 |
8220.0 |
8300.0 |
252828.0 |
| 20260820 |
8350.0 |
8415.0 |
8200.0 |
8320.0 |
256827.0 |
| 20260819 |
8350.0 |
8380.0 |
8250.0 |
8320.0 |
153477.0 |
| 20260818 |
8675.0 |
8685.0 |
8445.0 |
8480.0 |
261506.0 |
| 20260814 |
8465.0 |
8685.0 |
8465.0 |
8675.0 |
289611.0 |
| 20260813 |
8435.0 |
8525.0 |
8375.0 |
8390.0 |
230982.0 |
| 20260812 |
8310.0 |
8385.0 |
8290.0 |
8335.0 |
281460.0 |
| 20260811 |
8320.0 |
8355.0 |
8285.0 |
8285.0 |
205355.0 |
| 20260810 |
8265.0 |
8350.0 |
8210.0 |
8350.0 |
265652.0 |
| 20260807 |
8280.0 |
8305.0 |
8160.0 |
8260.0 |
188269.0 |
| 20260806 |
8340.0 |
8385.0 |
8150.0 |
8280.0 |
223908.0 |
| 20260805 |
8235.0 |
8325.0 |
8235.0 |
8285.0 |
213023.0 |
| 20260804 |
8175.0 |
8175.0 |
8030.0 |
8155.0 |
227238.0 |
| 20260803 |
8090.0 |
8210.0 |
8000.0 |
8175.0 |
259665.0 |
| 20260731 |
8075.0 |
8187.0 |
7960.0 |
8175.0 |
249210.0 |
| 20260730 |
7820.0 |
7955.0 |
7735.0 |
7790.0 |
205584.0 |
| 20260729 |
7940.0 |
8045.0 |
7645.0 |
7820.0 |
374767.0 |
| 20260728 |
8060.0 |
8075.0 |
7845.0 |
7905.0 |
241511.0 |
| 20260727 |
8320.0 |
8320.0 |
8130.0 |
8225.0 |
198259.0 |
| 20260724 |
8550.0 |
8550.0 |
8170.0 |
8225.0 |
249507.0 |
| 20260723 |
8530.0 |
8645.0 |
8515.0 |
8615.0 |
292751.0 |
| 20260722 |
8530.0 |
8655.0 |
8510.0 |
8550.0 |
275849.0 |
| 20260721 |
8315.0 |
8420.0 |
8215.0 |
8380.0 |
214793.0 |
| 20260720 |
8410.0 |
8445.0 |
8280.0 |
8345.0 |
273064.0 |
| 20260716 |
8500.0 |
8615.0 |
8445.0 |
8540.0 |
223688.0 |
| 20260715 |
8500.0 |
8590.0 |
8450.0 |
8570.0 |
391842.0 |
| 20260714 |
8540.0 |
8540.0 |
8325.0 |
8420.0 |
336231.0 |
| 20260713 |
8705.0 |
8840.0 |
8535.0 |
8550.0 |
546743.0 |
| 20260710 |
8665.0 |
8800.0 |
8600.0 |
8705.0 |
284889.0 |
| 20260709 |
8795.0 |
8805.0 |
8545.0 |
8565.0 |
475623.0 |
| 20260708 |
8855.0 |
9040.0 |
8750.0 |
8825.0 |
491975.0 |
| 20260707 |
9000.0 |
9015.0 |
8700.0 |
8860.0 |
350340.0 |
| 20260706 |
8915.0 |
9135.0 |
8845.0 |
9095.0 |
566474.0 |
| 20260703 |
8765.0 |
8910.0 |
8640.0 |
8910.0 |
523415.0 |
| 20260702 |
8645.0 |
8885.0 |
8535.0 |
8770.0 |
669034.0 |
| 20260701 |
8780.0 |
8860.0 |
8605.0 |
8740.0 |
477836.0 |
| 20260630 |
8840.0 |
8840.0 |
8620.0 |
8740.0 |
442710.0 |
| 20260629 |
8570.0 |
8800.0 |
8480.0 |
8765.0 |
439458.0 |
| 20260626 |
8710.0 |
8710.0 |
8420.0 |
8610.0 |
429837.0 |
| 20260625 |
8835.0 |
8890.0 |
8725.0 |
8765.0 |
391128.0 |
| 20260624 |
8800.0 |
8830.0 |
8680.0 |
8790.0 |
380677.0 |
| 20260623 |
9235.0 |
9235.0 |
8740.0 |
8770.0 |
550837.0 |
| 20260622 |
9315.0 |
9320.0 |
9215.0 |
9240.0 |
338435.0 |
| 20260619 |
9420.0 |
9545.0 |
9290.0 |
9405.0 |
493777.0 |
| 20260618 |
9550.0 |
9555.0 |
9395.0 |
9425.0 |
684165.0 |
| 20260617 |
9645.0 |
9650.0 |
9550.0 |
9590.0 |
423710.0 |
| 20260616 |
9770.0 |
9770.0 |
9630.0 |
9705.0 |
418858.0 |
| 20260615 |
9685.0 |
9815.0 |
9670.0 |
9700.0 |
462718.0 |
| 20260612 |
9600.0 |
9660.0 |
9465.0 |
9510.0 |
473873.0 |
| 20260611 |
9280.0 |
9370.0 |
9145.0 |
9370.0 |
424084.0 |
| 20260610 |
9600.0 |
9650.0 |
9265.0 |
9460.0 |
560830.0 |
| 20260609 |
9740.0 |
9760.0 |
9515.0 |
9650.0 |
768851.0 |
