history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0209D0
0209D0
| date |
open |
high |
low |
close |
volume |
| 20260821 |
7775.0 |
7775.0 |
7490.0 |
7520.0 |
562770.0 |
| 20260820 |
7915.0 |
8040.0 |
7860.0 |
7865.0 |
609815.0 |
| 20260819 |
7550.0 |
7975.0 |
7520.0 |
7845.0 |
818055.0 |
| 20260818 |
8130.0 |
8225.0 |
7780.0 |
7870.0 |
957158.0 |
| 20260814 |
8055.0 |
8195.0 |
7880.0 |
8190.0 |
620417.0 |
| 20260813 |
8040.0 |
8120.0 |
7950.0 |
8015.0 |
669160.0 |
| 20260812 |
7795.0 |
8065.0 |
7710.0 |
7930.0 |
861557.0 |
| 20260811 |
7875.0 |
7980.0 |
7720.0 |
7740.0 |
624552.0 |
| 20260810 |
7605.0 |
8000.0 |
7515.0 |
7995.0 |
705772.0 |
| 20260807 |
7520.0 |
7755.0 |
7280.0 |
7620.0 |
779641.0 |
| 20260806 |
7290.0 |
7580.0 |
7170.0 |
7350.0 |
589047.0 |
| 20260805 |
7305.0 |
7400.0 |
7250.0 |
7360.0 |
515646.0 |
| 20260804 |
6820.0 |
7110.0 |
6735.0 |
7080.0 |
834379.0 |
| 20260803 |
6640.0 |
6800.0 |
6450.0 |
6660.0 |
431692.0 |
| 20260731 |
6390.0 |
6720.0 |
6210.0 |
6710.0 |
783028.0 |
| 20260730 |
5950.0 |
6370.0 |
5930.0 |
6070.0 |
722286.0 |
| 20260729 |
6570.0 |
6595.0 |
5740.0 |
6060.0 |
1241275.0 |
| 20260728 |
6650.0 |
6865.0 |
6370.0 |
6470.0 |
1043877.0 |
| 20260727 |
7310.0 |
7310.0 |
7030.0 |
7150.0 |
682677.0 |
| 20260724 |
7460.0 |
7495.0 |
7105.0 |
7160.0 |
1021373.0 |
| 20260723 |
7010.0 |
7690.0 |
7000.0 |
7690.0 |
606024.0 |
| 20260722 |
7080.0 |
7240.0 |
6950.0 |
6965.0 |
518751.0 |
| 20260721 |
6755.0 |
6905.0 |
6645.0 |
6905.0 |
633758.0 |
| 20260720 |
7060.0 |
7085.0 |
6750.0 |
6790.0 |
1024878.0 |
| 20260716 |
7440.0 |
7590.0 |
7132.0 |
7330.0 |
1211804.0 |
| 20260715 |
7330.0 |
7585.0 |
7330.0 |
7545.0 |
1176010.0 |
| 20260714 |
7415.0 |
7415.0 |
6845.0 |
7115.0 |
1706273.0 |
| 20260713 |
7620.0 |
7950.0 |
7275.0 |
7310.0 |
2463121.0 |
| 20260710 |
7195.0 |
7605.0 |
7100.0 |
7540.0 |
1770663.0 |
| 20260709 |
7160.0 |
7370.0 |
6882.0 |
7070.0 |
1699396.0 |
| 20260708 |
7370.0 |
7430.0 |
6965.0 |
7080.0 |
1961353.0 |
| 20260707 |
7915.0 |
7920.0 |
7400.0 |
7595.0 |
1869958.0 |
| 20260706 |
8290.0 |
8290.0 |
7712.0 |
7935.0 |
1730634.0 |
| 20260703 |
8315.0 |
8315.0 |
7695.0 |
8275.0 |
1612475.0 |
| 20260702 |
8470.0 |
8595.0 |
8155.0 |
8275.0 |
1612225.0 |
| 20260701 |
8820.0 |
8860.0 |
8490.0 |
8640.0 |
2156784.0 |
| 20260630 |
8865.0 |
8865.0 |
8480.0 |
8600.0 |
2058928.0 |
| 20260629 |
8020.0 |
8910.0 |
7925.0 |
8910.0 |
2406797.0 |
| 20260626 |
8305.0 |
8395.0 |
7605.0 |
7840.0 |
1454535.0 |
| 20260625 |
8780.0 |
8850.0 |
8310.0 |
8360.0 |
1550904.0 |
| 20260624 |
8575.0 |
8765.0 |
8380.0 |
8630.0 |
1870415.0 |
| 20260623 |
9420.0 |
9680.0 |
8540.0 |
8580.0 |
2696364.0 |
