history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0210E0
0210E0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260915 | 7100.0 | 7150.0 | 7080.0 | 7125.0 | 28171.0 |
| 20260914 | 7145.0 | 7225.0 | 7090.0 | 7140.0 | 244425.0 |
| 20260911 | 7290.0 | 7410.0 | 7265.0 | 7385.0 | 155411.0 |
| 20260910 | 7520.0 | 7585.0 | 7365.0 | 7545.0 | 129094.0 |
| 20260909 | 7435.0 | 7605.0 | 7435.0 | 7560.0 | 124500.0 |
| 20260908 | 7535.0 | 7655.0 | 7425.0 | 7425.0 | 257554.0 |
| 20260907 | 7330.0 | 7450.0 | 7330.0 | 7430.0 | 236508.0 |
| 20260904 | 7130.0 | 7215.0 | 7090.0 | 7155.0 | 114331.0 |
| 20260903 | 7150.0 | 7150.0 | 6870.0 | 7040.0 | 347795.0 |
| 20260902 | 7110.0 | 7175.0 | 7030.0 | 7045.0 | 277536.0 |
| 20260901 | 7225.0 | 7335.0 | 7190.0 | 7305.0 | 165000.0 |
| 20260831 | 7055.0 | 7265.0 | 6970.0 | 7260.0 | 288630.0 |
| 20260828 | 7335.0 | 7405.0 | 7250.0 | 7270.0 | 159819.0 |
| 20260827 | 7488.0 | 7503.0 | 7346.0 | 7420.0 | 377892.0 |
| 20260826 | 7243.0 | 7390.0 | 7204.0 | 7312.0 | 197640.0 |
| 20260825 | 7013.0 | 7248.0 | 6871.0 | 7248.0 | 168365.0 |
| 20260824 | 7454.0 | 7454.0 | 7160.0 | 7219.0 | 346658.0 |
| 20260821 | 7278.0 | 7493.0 | 7253.0 | 7474.0 | 241941.0 |
| 20260820 | 7155.0 | 7405.0 | 7032.0 | 7376.0 | 200506.0 |
| 20260819 | 6969.0 | 7042.0 | 6821.0 | 6900.0 | 349768.0 |
| 20260818 | 7636.0 | 7743.0 | 7268.0 | 7346.0 | 252585.0 |
| 20260814 | 7469.0 | 7493.0 | 7331.0 | 7469.0 | 142759.0 |
| 20260813 | 7248.0 | 7346.0 | 7214.0 | 7238.0 | 128520.0 |
| 20260812 | 6866.0 | 7111.0 | 6826.0 | 7037.0 | 239934.0 |
| 20260811 | 6669.0 | 6807.0 | 6586.0 | 6768.0 | 132290.0 |
| 20260810 | 6733.0 | 6802.0 | 6615.0 | 6694.0 | 216696.0 |
| 20260807 | 6802.0 | 6851.0 | 6576.0 | 6669.0 | 188041.0 |
| 20260806 | 6954.0 | 7005.0 | 6665.0 | 6733.0 | 272452.0 |
| 20260805 | 7140.0 | 7150.0 | 6993.0 | 7091.0 | 176872.0 |
| 20260804 | 6821.0 | 6856.0 | 6513.0 | 6802.0 | 172699.0 |
| 20260803 | 6866.0 | 6924.0 | 6679.0 | 6709.0 | 170257.0 |
| 20260731 | 6831.0 | 7228.0 | 6370.0 | 7209.0 | 328603.0 |
| 20260730 | 6145.0 | 6424.0 | 5924.0 | 5998.0 | 240058.0 |
| 20260729 | 6719.0 | 7151.0 | 5630.0 | 6095.0 | 870944.0 |
| 20260728 | 6916.0 | 6956.0 | 6614.0 | 6681.0 | 327929.0 |
| 20260727 | 7391.0 | 7420.0 | 7074.0 | 7314.0 | 123334.0 |
| 20260724 | 7617.0 | 7617.0 | 7170.0 | 7252.0 | 269154.0 |
| 20260723 | 7545.0 | 7718.0 | 7487.0 | 7718.0 | 126422.0 |
| 20260722 | 7746.0 | 7794.0 | 7386.0 | 7391.0 | 272358.0 |
| 20260721 | 7079.0 | 7439.0 | 6978.0 | 7353.0 | 150355.0 |
| 20260720 | 7074.0 | 7415.0 | 7017.0 | 7089.0 | 449848.0 |
| 20260716 | 7535.0 | 7593.0 | 7295.0 | 7425.0 | 453245.0 |
| 20260715 | 7986.0 | 8135.0 | 7881.0 | 7991.0 | 294929.0 |
| 20260714 | 7343.0 | 7593.0 | 6993.0 | 7487.0 | 497291.0 |
| 20260713 | 8159.0 | 8270.0 | 7377.0 | 7410.0 | 814013.0 |
| 20260710 | 8284.0 | 8471.0 | 8164.0 | 8226.0 | 251927.0 |
| 20260709 | 8207.0 | 8289.0 | 7751.0 | 8068.0 | 455242.0 |
| 20260708 | 8121.0 | 8572.0 | 7535.0 | 7943.0 | 661278.0 |
| 20260707 | 8649.0 | 8711.0 | 8097.0 | 8361.0 | 927327.0 |
| 20260706 | 8951.0 | 9100.0 | 8586.0 | 8831.0 | 280471.0 |
| 20260703 | 8428.0 | 8893.0 | 8054.0 | 8865.0 | 558185.0 |
| 20260702 | 8610.0 | 8917.0 | 8303.0 | 8418.0 | 893405.0 |
| 20260701 | 9431.0 | 9493.0 | 8946.0 | 9119.0 | 668665.0 |
| 20260630 | 9234.0 | 9493.0 | 9033.0 | 9340.0 | 528249.0 |
| 20260629 | 9268.0 | 9397.0 | 8994.0 | 9258.0 | 726328.0 |
| 20260626 | 9767.0 | 9791.0 | 9033.0 | 9354.0 | 1094916.0 |
| 20260625 | 9853.0 | 9993.0 | 9666.0 | 9897.0 | 618378.0 |
| 20260624 | 9119.0 | 9450.0 | 8865.0 | 9335.0 | 1119660.0 |
| 20260623 | 10055.0 | 10065.0 | 9013.0 | 9047.0 | 3330274.0 |