history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0204S0
0204S0
| date |
open |
high |
low |
close |
volume |
| 20260910 |
6760.0 |
7085.0 |
6745.0 |
7035.0 |
208536.0 |
| 20260909 |
6660.0 |
6885.0 |
6660.0 |
6825.0 |
148599.0 |
| 20260908 |
6770.0 |
6880.0 |
6650.0 |
6660.0 |
163803.0 |
| 20260907 |
6805.0 |
6870.0 |
6755.0 |
6755.0 |
154231.0 |
| 20260904 |
6500.0 |
6690.0 |
6500.0 |
6655.0 |
183027.0 |
| 20260903 |
6620.0 |
6655.0 |
6380.0 |
6500.0 |
187056.0 |
| 20260902 |
6435.0 |
6695.0 |
6375.0 |
6555.0 |
249946.0 |
| 20260901 |
6790.0 |
6790.0 |
6580.0 |
6650.0 |
204312.0 |
| 20260831 |
6720.0 |
6845.0 |
6510.0 |
6845.0 |
32963.0 |
| 20260828 |
6840.0 |
6900.0 |
6790.0 |
6820.0 |
30006.0 |
| 20260827 |
6810.0 |
6830.0 |
6700.0 |
6815.0 |
41293.0 |
| 20260826 |
6780.0 |
6800.0 |
6650.0 |
6710.0 |
45206.0 |
| 20260825 |
6420.0 |
6785.0 |
6200.0 |
6785.0 |
40501.0 |
| 20260824 |
6415.0 |
6625.0 |
6415.0 |
6470.0 |
55057.0 |
| 20260821 |
6735.0 |
6735.0 |
6330.0 |
6415.0 |
97409.0 |
| 20260820 |
6960.0 |
6960.0 |
6780.0 |
6865.0 |
72690.0 |
| 20260819 |
6710.0 |
7005.0 |
6615.0 |
6830.0 |
86432.0 |
| 20260818 |
7090.0 |
7245.0 |
6855.0 |
6875.0 |
154242.0 |
| 20260814 |
7235.0 |
7270.0 |
6895.0 |
7085.0 |
137937.0 |
| 20260813 |
7220.0 |
7345.0 |
7140.0 |
7225.0 |
100882.0 |
| 20260812 |
7120.0 |
7210.0 |
7000.0 |
7165.0 |
100251.0 |
| 20260811 |
7010.0 |
7500.0 |
6970.0 |
7160.0 |
353739.0 |
| 20260810 |
6590.0 |
7095.0 |
6590.0 |
7095.0 |
264149.0 |
| 20260807 |
6665.0 |
6765.0 |
6370.0 |
6530.0 |
44677.0 |
| 20260806 |
6535.0 |
6715.0 |
6335.0 |
6590.0 |
108757.0 |
| 20260805 |
6505.0 |
6585.0 |
6335.0 |
6545.0 |
157355.0 |
| 20260804 |
6000.0 |
6285.0 |
5965.0 |
6285.0 |
88180.0 |
| 20260803 |
5775.0 |
6070.0 |
5685.0 |
5900.0 |
109887.0 |
| 20260731 |
5525.0 |
5805.0 |
5395.0 |
5780.0 |
73487.0 |
| 20260730 |
5250.0 |
5505.0 |
5005.0 |
5005.0 |
104170.0 |
| 20260729 |
5655.0 |
5740.0 |
4975.0 |
5265.0 |
565782.0 |
| 20260728 |
6070.0 |
6070.0 |
5575.0 |
5645.0 |
134437.0 |
| 20260727 |
6305.0 |
6455.0 |
6210.0 |
6345.0 |
47267.0 |
| 20260724 |
6715.0 |
6715.0 |
6190.0 |
6250.0 |
76392.0 |
| 20260723 |
6745.0 |
6865.0 |
6535.0 |
6805.0 |
119318.0 |
| 20260722 |
7250.0 |
7275.0 |
6650.0 |
6650.0 |
163303.0 |
| 20260721 |
6880.0 |
7055.0 |
6715.0 |
7000.0 |
76407.0 |
| 20260720 |
7125.0 |
7312.0 |
6770.0 |
6835.0 |
100822.0 |
| 20260716 |
7545.0 |
7585.0 |
7205.0 |
7295.0 |
360563.0 |
| 20260715 |
7620.0 |
7805.0 |
7450.0 |
7735.0 |
472854.0 |
| 20260714 |
7310.0 |
7400.0 |
6870.0 |
7355.0 |
607134.0 |
| 20260713 |
7745.0 |
7990.0 |
7260.0 |
7310.0 |
751771.0 |
| 20260710 |
7040.0 |
7585.0 |
6985.0 |
7515.0 |
610495.0 |
| 20260709 |
6810.0 |
7090.0 |
6695.0 |
6815.0 |
422505.0 |
| 20260708 |
7010.0 |
7190.0 |
6700.0 |
6800.0 |
561409.0 |
| 20260707 |
7375.0 |
7615.0 |
6995.0 |
7180.0 |
407721.0 |
| 20260706 |
7880.0 |
7880.0 |
7255.0 |
7415.0 |
546399.0 |
| 20260703 |
7945.0 |
7945.0 |
7385.0 |
7910.0 |
515110.0 |
| 20260702 |
8415.0 |
8415.0 |
7800.0 |
7895.0 |
536040.0 |
| 20260701 |
8645.0 |
9075.0 |
8350.0 |
8740.0 |
646008.0 |
| 20260630 |
8360.0 |
8645.0 |
8300.0 |
8500.0 |
445698.0 |
| 20260629 |
8095.0 |
8425.0 |
8030.0 |
8350.0 |
384759.0 |
| 20260626 |
8220.0 |
8380.0 |
7800.0 |
7980.0 |
543709.0 |
| 20260625 |
8515.0 |
8740.0 |
8175.0 |
8250.0 |
472244.0 |
| 20260624 |
8415.0 |
8500.0 |
8080.0 |
8330.0 |
584631.0 |
| 20260623 |
9200.0 |
9200.0 |
8300.0 |
8320.0 |
501520.0 |
| 20260622 |
8755.0 |
9245.0 |
8755.0 |
9220.0 |
605861.0 |
| 20260619 |
9270.0 |
9270.0 |
8705.0 |
8910.0 |
338139.0 |
| 20260618 |
9320.0 |
9320.0 |
9085.0 |
9255.0 |
594802.0 |
| 20260617 |
9220.0 |
9400.0 |
9160.0 |
9340.0 |
258035.0 |
