history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0207Z0
0207Z0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260827 | 6950.0 | 7025.0 | 6940.0 | 6995.0 | 25930.0 |
| 20260826 | 6835.0 | 6925.0 | 6835.0 | 6900.0 | 33502.0 |
| 20260825 | 6835.0 | 6945.0 | 6795.0 | 6945.0 | 25951.0 |
| 20260824 | 7065.0 | 7090.0 | 6910.0 | 6945.0 | 11860.0 |
| 20260821 | 7040.0 | 7065.0 | 6980.0 | 7060.0 | 7355.0 |
| 20260820 | 7265.0 | 7300.0 | 7180.0 | 7270.0 | 12246.0 |
| 20260819 | 7485.0 | 7485.0 | 7270.0 | 7305.0 | 7614.0 |
| 20260818 | 7740.0 | 7745.0 | 7555.0 | 7585.0 | 26617.0 |
| 20260814 | 7670.0 | 7670.0 | 7575.0 | 7645.0 | 15286.0 |
| 20260813 | 7715.0 | 7735.0 | 7645.0 | 7715.0 | 12942.0 |
| 20260812 | 7410.0 | 7525.0 | 7395.0 | 7495.0 | 39136.0 |
| 20260811 | 7810.0 | 7810.0 | 7340.0 | 7375.0 | 97352.0 |
| 20260810 | 7640.0 | 7810.0 | 7640.0 | 7810.0 | 24617.0 |
| 20260807 | 7210.0 | 7290.0 | 7155.0 | 7235.0 | 28285.0 |
| 20260806 | 7125.0 | 7155.0 | 7010.0 | 7105.0 | 15301.0 |
| 20260805 | 7450.0 | 7450.0 | 7300.0 | 7395.0 | 19672.0 |
| 20260804 | 7120.0 | 7185.0 | 6970.0 | 7180.0 | 18208.0 |
| 20260803 | 6720.0 | 6805.0 | 6720.0 | 6790.0 | 11755.0 |
| 20260731 | 6680.0 | 7000.0 | 6680.0 | 6770.0 | 27718.0 |
| 20260730 | 6415.0 | 6505.0 | 6325.0 | 6325.0 | 8204.0 |
| 20260729 | 6800.0 | 6835.0 | 6455.0 | 6555.0 | 68679.0 |
| 20260728 | 6905.0 | 6905.0 | 6685.0 | 6690.0 | 56252.0 |
| 20260727 | 6950.0 | 6960.0 | 6865.0 | 6945.0 | 51285.0 |
| 20260724 | 7145.0 | 7145.0 | 7000.0 | 7040.0 | 27176.0 |
| 20260723 | 7380.0 | 7380.0 | 7225.0 | 7250.0 | 19754.0 |
| 20260722 | 7665.0 | 7665.0 | 7440.0 | 7445.0 | 9999.0 |
| 20260721 | 7180.0 | 7275.0 | 7135.0 | 7275.0 | 34362.0 |
| 20260720 | 7365.0 | 7390.0 | 7225.0 | 7225.0 | 74358.0 |
| 20260716 | 7840.0 | 7840.0 | 7780.0 | 7810.0 | 35558.0 |
| 20260715 | 7960.0 | 8100.0 | 7960.0 | 8095.0 | 29316.0 |
| 20260714 | 7910.0 | 7925.0 | 7760.0 | 7925.0 | 36290.0 |
| 20260713 | 8270.0 | 8285.0 | 8075.0 | 8085.0 | 80269.0 |
| 20260710 | 8465.0 | 8475.0 | 8350.0 | 8375.0 | 32789.0 |
| 20260709 | 8340.0 | 8450.0 | 8305.0 | 8430.0 | 51870.0 |
| 20260708 | 8470.0 | 8500.0 | 8300.0 | 8300.0 | 93002.0 |
| 20260707 | 8925.0 | 8925.0 | 8735.0 | 8860.0 | 46730.0 |
| 20260706 | 9300.0 | 9310.0 | 9145.0 | 9215.0 | 38864.0 |
| 20260703 | 9265.0 | 9300.0 | 9190.0 | 9195.0 | 49492.0 |
| 20260702 | 9235.0 | 9400.0 | 9235.0 | 9265.0 | 76523.0 |
| 20260701 | 9745.0 | 9780.0 | 9660.0 | 9710.0 | 101843.0 |
| 20260630 | 9350.0 | 9445.0 | 9235.0 | 9320.0 | 225466.0 |
| 20260629 | 8730.0 | 8850.0 | 8655.0 | 8850.0 | 100838.0 |
| 20260626 | 8700.0 | 8710.0 | 8360.0 | 8390.0 | 190390.0 |
| 20260625 | 8970.0 | 9100.0 | 8815.0 | 8835.0 | 183251.0 |
| 20260624 | 8995.0 | 9155.0 | 8930.0 | 9025.0 | 114610.0 |
| 20260623 | 9240.0 | 9260.0 | 8850.0 | 8870.0 | 466188.0 |
| 20260622 | 9570.0 | 9670.0 | 9230.0 | 9660.0 | 213173.0 |
| 20260619 | 9815.0 | 9830.0 | 9475.0 | 9615.0 | 733091.0 |
| 20260618 | 9995.0 | 10050.0 | 9855.0 | 9950.0 | 838692.0 |
| 20260617 | 10005.0 | 10075.0 | 9975.0 | 10015.0 | 1186928.0 |
| 20260616 | 10250.0 | 10450.0 | 10130.0 | 10245.0 | 3934060.0 |