history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0209Z0
0209Z0
| date |
open |
high |
low |
close |
volume |
| 20260827 |
7300.0 |
7570.0 |
7265.0 |
7570.0 |
289821.0 |
| 20260826 |
6930.0 |
7180.0 |
6925.0 |
7110.0 |
247538.0 |
| 20260825 |
6665.0 |
6870.0 |
6350.0 |
6860.0 |
114590.0 |
| 20260824 |
6620.0 |
6780.0 |
6525.0 |
6730.0 |
138586.0 |
| 20260821 |
6895.0 |
6895.0 |
6520.0 |
6580.0 |
161231.0 |
| 20260820 |
7040.0 |
7040.0 |
6895.0 |
6970.0 |
195729.0 |
| 20260819 |
6760.0 |
7090.0 |
6615.0 |
7000.0 |
167379.0 |
| 20260818 |
7295.0 |
7400.0 |
7010.0 |
7105.0 |
180899.0 |
| 20260814 |
7320.0 |
7350.0 |
7035.0 |
7240.0 |
162501.0 |
| 20260813 |
7345.0 |
7505.0 |
7195.0 |
7250.0 |
143761.0 |
| 20260812 |
7080.0 |
7150.0 |
6945.0 |
7120.0 |
236229.0 |
| 20260811 |
6965.0 |
6990.0 |
6835.0 |
6930.0 |
228980.0 |
| 20260810 |
7000.0 |
7070.0 |
6880.0 |
7070.0 |
224737.0 |
| 20260807 |
6875.0 |
6945.0 |
6555.0 |
6820.0 |
235263.0 |
| 20260806 |
7025.0 |
7150.0 |
6735.0 |
6795.0 |
347093.0 |
| 20260805 |
6810.0 |
7100.0 |
6725.0 |
7085.0 |
235953.0 |
| 20260804 |
6255.0 |
6495.0 |
6130.0 |
6495.0 |
210655.0 |
| 20260803 |
6035.0 |
6235.0 |
5900.0 |
6075.0 |
207678.0 |
| 20260731 |
5605.0 |
6090.0 |
5485.0 |
6070.0 |
921701.0 |
| 20260730 |
5205.0 |
5460.0 |
4925.0 |
5115.0 |
247805.0 |
| 20260729 |
5965.0 |
5975.0 |
4870.0 |
5205.0 |
347312.0 |
| 20260728 |
6360.0 |
6365.0 |
5795.0 |
5880.0 |
351812.0 |
| 20260727 |
7055.0 |
7055.0 |
6525.0 |
6690.0 |
260959.0 |
| 20260724 |
7390.0 |
7405.0 |
6865.0 |
6930.0 |
2267383.0 |
| 20260723 |
6830.0 |
7430.0 |
6830.0 |
7430.0 |
1098590.0 |
| 20260722 |
6750.0 |
7030.0 |
6695.0 |
6725.0 |
950377.0 |
| 20260721 |
6355.0 |
6580.0 |
6170.0 |
6520.0 |
793808.0 |
| 20260720 |
6610.0 |
6660.0 |
6300.0 |
6360.0 |
994072.0 |
| 20260716 |
6995.0 |
7115.0 |
6700.0 |
6820.0 |
1006161.0 |
| 20260715 |
7050.0 |
7200.0 |
6915.0 |
7185.0 |
919601.0 |
| 20260714 |
6810.0 |
6865.0 |
6435.0 |
6785.0 |
1101971.0 |
| 20260713 |
7445.0 |
7485.0 |
6755.0 |
6845.0 |
958513.0 |
| 20260710 |
7160.0 |
7510.0 |
7160.0 |
7360.0 |
831288.0 |
| 20260709 |
7000.0 |
7210.0 |
6700.0 |
6920.0 |
1252631.0 |
| 20260708 |
7305.0 |
7310.0 |
6760.0 |
6915.0 |
1016312.0 |
| 20260707 |
7860.0 |
7860.0 |
7395.0 |
7570.0 |
993984.0 |
| 20260706 |
8375.0 |
8375.0 |
7755.0 |
7970.0 |
791810.0 |
| 20260703 |
8715.0 |
8720.0 |
7785.0 |
8370.0 |
1170247.0 |
| 20260702 |
8885.0 |
9115.0 |
8440.0 |
8545.0 |
1294629.0 |
| 20260701 |
8940.0 |
9385.0 |
8905.0 |
9190.0 |
1091386.0 |
| 20260630 |
8550.0 |
8655.0 |
8170.0 |
8535.0 |
993294.0 |
| 20260629 |
7900.0 |
8315.0 |
7790.0 |
8290.0 |
766816.0 |
| 20260626 |
8265.0 |
8265.0 |
7415.0 |
7705.0 |
726783.0 |
| 20260625 |
8695.0 |
8765.0 |
8285.0 |
8335.0 |
578616.0 |
| 20260624 |
8595.0 |
8640.0 |
8190.0 |
8430.0 |
562780.0 |
| 20260623 |
9420.0 |
9825.0 |
8620.0 |
8650.0 |
949860.0 |
