history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0203D0
0203D0
| date |
open |
high |
low |
close |
volume |
| 20260910 |
9065.0 |
9115.0 |
9015.0 |
9080.0 |
9855.0 |
| 20260909 |
9020.0 |
9145.0 |
9020.0 |
9110.0 |
9816.0 |
| 20260908 |
9065.0 |
9175.0 |
9040.0 |
9040.0 |
15299.0 |
| 20260907 |
8985.0 |
9040.0 |
8975.0 |
9030.0 |
11767.0 |
| 20260904 |
8830.0 |
8900.0 |
8820.0 |
8875.0 |
14618.0 |
| 20260903 |
8820.0 |
8860.0 |
8675.0 |
8790.0 |
12175.0 |
| 20260902 |
8835.0 |
8870.0 |
8785.0 |
8790.0 |
17601.0 |
| 20260901 |
8890.0 |
8975.0 |
8890.0 |
8965.0 |
21285.0 |
| 20260831 |
8805.0 |
8925.0 |
8765.0 |
8910.0 |
42646.0 |
| 20260828 |
9000.0 |
9020.0 |
8925.0 |
8930.0 |
9520.0 |
| 20260827 |
9040.0 |
9080.0 |
8980.0 |
8990.0 |
27335.0 |
| 20260826 |
8841.0 |
8995.0 |
8841.0 |
8951.0 |
4376.0 |
| 20260825 |
8792.0 |
8906.0 |
8677.0 |
8906.0 |
17838.0 |
| 20260824 |
8990.0 |
9000.0 |
8841.0 |
8876.0 |
13689.0 |
| 20260821 |
8911.0 |
9060.0 |
8891.0 |
9040.0 |
12379.0 |
| 20260820 |
8816.0 |
8995.0 |
8772.0 |
8970.0 |
23405.0 |
| 20260819 |
8662.0 |
8782.0 |
8648.0 |
8682.0 |
34761.0 |
| 20260818 |
9105.0 |
9159.0 |
8916.0 |
8965.0 |
23903.0 |
| 20260814 |
8995.0 |
9055.0 |
8941.0 |
9030.0 |
18445.0 |
| 20260813 |
8926.0 |
8956.0 |
8886.0 |
8911.0 |
55285.0 |
| 20260812 |
8638.0 |
8806.0 |
8633.0 |
8757.0 |
33825.0 |
| 20260811 |
8563.0 |
8657.0 |
8494.0 |
8613.0 |
19653.0 |
| 20260810 |
8558.0 |
8618.0 |
8538.0 |
8558.0 |
8865.0 |
| 20260807 |
8623.0 |
8643.0 |
8494.0 |
8558.0 |
14446.0 |
| 20260806 |
8742.0 |
8742.0 |
8543.0 |
8578.0 |
22262.0 |
| 20260805 |
8772.0 |
8811.0 |
8742.0 |
8777.0 |
21080.0 |
| 20260804 |
8598.0 |
8623.0 |
8409.0 |
8623.0 |
46645.0 |
| 20260803 |
8742.0 |
8742.0 |
8513.0 |
8523.0 |
17732.0 |
| 20260731 |
8613.0 |
8921.0 |
8494.0 |
8921.0 |
29622.0 |
| 20260730 |
8444.0 |
8444.0 |
8116.0 |
8156.0 |
79839.0 |
| 20260729 |
8546.0 |
8566.0 |
7915.0 |
8231.0 |
38306.0 |
| 20260728 |
8704.0 |
8709.0 |
8438.0 |
8462.0 |
68575.0 |
| 20260727 |
8832.0 |
8921.0 |
8758.0 |
8921.0 |
28070.0 |
| 20260724 |
9083.0 |
9359.0 |
8812.0 |
8827.0 |
37421.0 |
| 20260723 |
9019.0 |
9157.0 |
8999.0 |
9157.0 |
23174.0 |
| 20260722 |
9133.0 |
9162.0 |
8965.0 |
8999.0 |
16943.0 |
| 20260721 |
8768.0 |
8965.0 |
8714.0 |
8916.0 |
51394.0 |
| 20260720 |
8733.0 |
8930.0 |
8733.0 |
8768.0 |
44636.0 |
| 20260716 |
9241.0 |
9241.0 |
8871.0 |
8921.0 |
27591.0 |
| 20260715 |
9202.0 |
9325.0 |
9177.0 |
9241.0 |
17978.0 |
| 20260714 |
8965.0 |
9548.0 |
8689.0 |
8980.0 |
58413.0 |
| 20260713 |
9394.0 |
9428.0 |
8930.0 |
8999.0 |
61283.0 |
| 20260710 |
9315.0 |
9522.0 |
9315.0 |
9418.0 |
36645.0 |
| 20260709 |
9438.0 |
9438.0 |
9118.0 |
9266.0 |
29172.0 |
| 20260708 |
9305.0 |
9586.0 |
9211.0 |
9266.0 |
31589.0 |
| 20260707 |
9685.0 |
9808.0 |
9340.0 |
9522.0 |
25313.0 |
| 20260706 |
9763.0 |
9852.0 |
9566.0 |
9754.0 |
12457.0 |
| 20260703 |
9512.0 |
9744.0 |
9300.0 |
9734.0 |
26802.0 |
| 20260702 |
9670.0 |
9778.0 |
9443.0 |
9512.0 |
52457.0 |
| 20260701 |
10143.0 |
10143.0 |
9808.0 |
9936.0 |
54816.0 |
| 20260630 |
10005.0 |
10143.0 |
9862.0 |
10049.0 |
23650.0 |
| 20260629 |
9990.0 |
10069.0 |
9847.0 |
10005.0 |
23633.0 |
| 20260626 |
10226.0 |
10280.0 |
9873.0 |
10098.0 |
101291.0 |
| 20260625 |
10328.0 |
10333.0 |
10177.0 |
10333.0 |
38271.0 |
| 20260624 |
9917.0 |
10098.0 |
9741.0 |
10030.0 |
32343.0 |
| 20260623 |
10304.0 |
10431.0 |
9868.0 |
9917.0 |
61334.0 |
| 20260622 |
10304.0 |
10490.0 |
10270.0 |
10402.0 |
50516.0 |
| 20260619 |
10373.0 |
10529.0 |
10201.0 |
10348.0 |
40371.0 |
| 20260618 |
10196.0 |
10309.0 |
10182.0 |
10309.0 |
37122.0 |
| 20260617 |
9961.0 |
10182.0 |
9961.0 |
10182.0 |
32161.0 |
