history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0209Z0
0209Z0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260910 | 7425.0 | 7435.0 | 7180.0 | 7390.0 | 166860.0 |
| 20260909 | 7355.0 | 7610.0 | 7350.0 | 7545.0 | 327486.0 |
| 20260908 | 7420.0 | 7460.0 | 6975.0 | 7185.0 | 2668282.0 |
| 20260907 | 7005.0 | 7390.0 | 6975.0 | 7330.0 | 469405.0 |
| 20260904 | 6780.0 | 6855.0 | 6705.0 | 6850.0 | 169412.0 |
| 20260903 | 6825.0 | 6840.0 | 6550.0 | 6690.0 | 123698.0 |
| 20260902 | 6955.0 | 6980.0 | 6710.0 | 6715.0 | 184949.0 |
| 20260901 | 7285.0 | 7285.0 | 6980.0 | 7170.0 | 109443.0 |
| 20260831 | 7370.0 | 7370.0 | 7125.0 | 7300.0 | 192423.0 |
| 20260828 | 7555.0 | 7750.0 | 7445.0 | 7565.0 | 246979.0 |
| 20260827 | 7300.0 | 7570.0 | 7265.0 | 7570.0 | 289925.0 |
| 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 |