history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0209D0
0209D0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260917 | 8155.0 | 8200.0 | 8045.0 | 8060.0 | 600839.0 |
| 20260916 | 8150.0 | 8320.0 | 8110.0 | 8155.0 | 487766.0 |
| 20260915 | 7985.0 | 8270.0 | 7935.0 | 8205.0 | 951541.0 |
| 20260914 | 8150.0 | 8160.0 | 7980.0 | 7980.0 | 514098.0 |
| 20260911 | 8130.0 | 8350.0 | 8130.0 | 8235.0 | 576166.0 |
| 20260910 | 8345.0 | 8515.0 | 8240.0 | 8440.0 | 906123.0 |
| 20260909 | 8000.0 | 8555.0 | 8000.0 | 8555.0 | 1308385.0 |
| 20260908 | 8305.0 | 8350.0 | 7975.0 | 7975.0 | 1056274.0 |
| 20260907 | 8230.0 | 8285.0 | 8110.0 | 8225.0 | 841196.0 |
| 20260904 | 8185.0 | 8260.0 | 8055.0 | 8130.0 | 958792.0 |
| 20260903 | 8205.0 | 8310.0 | 7875.0 | 8055.0 | 1069783.0 |
| 20260902 | 8290.0 | 8410.0 | 8005.0 | 8010.0 | 908617.0 |
| 20260901 | 8700.0 | 8930.0 | 8500.0 | 8525.0 | 1278345.0 |
| 20260831 | 8515.0 | 8740.0 | 8360.0 | 8700.0 | 1040001.0 |
| 20260828 | 8480.0 | 8645.0 | 8415.0 | 8550.0 | 1006970.0 |
| 20260827 | 8040.0 | 8560.0 | 8035.0 | 8550.0 | 1506389.0 |
| 20260826 | 7900.0 | 7960.0 | 7755.0 | 7940.0 | 565173.0 |
| 20260825 | 7890.0 | 7945.0 | 7580.0 | 7945.0 | 635726.0 |
| 20260824 | 7650.0 | 8000.0 | 7625.0 | 8000.0 | 862266.0 |
| 20260821 | 7775.0 | 7775.0 | 7490.0 | 7520.0 | 564011.0 |
| 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 |