history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0216K0
0216K0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260918 | 8705.0 | 8940.0 | 8705.0 | 8940.0 | 31035.0 |
| 20260917 | 8730.0 | 8775.0 | 8655.0 | 8770.0 | 17729.0 |
| 20260916 | 8485.0 | 8575.0 | 8450.0 | 8575.0 | 3623.0 |
| 20260915 | 8500.0 | 8520.0 | 8445.0 | 8515.0 | 29390.0 |
| 20260914 | 8435.0 | 8435.0 | 8315.0 | 8370.0 | 24827.0 |
| 20260911 | 8465.0 | 8475.0 | 8415.0 | 8475.0 | 8736.0 |
| 20260910 | 8435.0 | 8485.0 | 8360.0 | 8470.0 | 57189.0 |
| 20260909 | 8740.0 | 8740.0 | 8630.0 | 8720.0 | 25683.0 |
| 20260908 | 8720.0 | 8720.0 | 8500.0 | 8585.0 | 28218.0 |
| 20260907 | 8890.0 | 8890.0 | 8410.0 | 8510.0 | 29148.0 |
| 20260904 | 8585.0 | 8605.0 | 8550.0 | 8605.0 | 10625.0 |
| 20260903 | 8465.0 | 8470.0 | 8380.0 | 8385.0 | 39319.0 |
| 20260902 | 8415.0 | 8415.0 | 8315.0 | 8320.0 | 46122.0 |
| 20260901 | 8645.0 | 8645.0 | 8465.0 | 8505.0 | 27101.0 |
| 20260831 | 8350.0 | 8485.0 | 8350.0 | 8485.0 | 33601.0 |
| 20260828 | 8585.0 | 8585.0 | 8525.0 | 8540.0 | 49120.0 |
| 20260827 | 8630.0 | 8655.0 | 8570.0 | 8580.0 | 53385.0 |
| 20260826 | 8560.0 | 8580.0 | 8390.0 | 8565.0 | 69401.0 |
| 20260825 | 8625.0 | 8625.0 | 8425.0 | 8560.0 | 34920.0 |
| 20260824 | 8555.0 | 8720.0 | 8490.0 | 8550.0 | 25380.0 |
| 20260821 | 8520.0 | 8680.0 | 8490.0 | 8675.0 | 62586.0 |
| 20260820 | 8695.0 | 8914.0 | 8690.0 | 8879.0 | 52389.0 |
| 20260819 | 9004.0 | 9024.0 | 8854.0 | 8904.0 | 47153.0 |
| 20260818 | 9059.0 | 9224.0 | 9004.0 | 9004.0 | 76542.0 |
| 20260814 | 9214.0 | 9214.0 | 9024.0 | 9059.0 | 107557.0 |
| 20260813 | 9044.0 | 9219.0 | 8929.0 | 9214.0 | 94200.0 |
| 20260812 | 8934.0 | 8974.0 | 8854.0 | 8929.0 | 58069.0 |
| 20260811 | 8665.0 | 8849.0 | 8660.0 | 8829.0 | 101296.0 |
| 20260810 | 9184.0 | 9184.0 | 9059.0 | 9169.0 | 139795.0 |
| 20260807 | 8480.0 | 8510.0 | 8415.0 | 8465.0 | 33072.0 |
| 20260806 | 8695.0 | 8695.0 | 8245.0 | 8345.0 | 20364.0 |
| 20260805 | 8774.0 | 8774.0 | 8360.0 | 8545.0 | 24459.0 |
| 20260804 | 8260.0 | 8410.0 | 8195.0 | 8410.0 | 36549.0 |
| 20260803 | 8095.0 | 8117.0 | 7990.0 | 7990.0 | 16357.0 |
| 20260731 | 7801.0 | 8380.0 | 7801.0 | 8330.0 | 37191.0 |
| 20260730 | 8080.0 | 8085.0 | 7851.0 | 7945.0 | 15985.0 |
| 20260729 | 8105.0 | 8255.0 | 7925.0 | 8080.0 | 38752.0 |
| 20260728 | 8285.0 | 8285.0 | 8080.0 | 8105.0 | 12659.0 |
| 20260727 | 8415.0 | 8415.0 | 8105.0 | 8290.0 | 41578.0 |
| 20260724 | 8305.0 | 8465.0 | 8305.0 | 8415.0 | 66229.0 |
| 20260723 | 8590.0 | 8590.0 | 8300.0 | 8430.0 | 30529.0 |
| 20260722 | 8500.0 | 8799.0 | 8500.0 | 8630.0 | 61216.0 |
| 20260721 | 8520.0 | 8520.0 | 8340.0 | 8500.0 | 29579.0 |
| 20260720 | 8779.0 | 8779.0 | 8475.0 | 8520.0 | 48950.0 |
| 20260716 | 9179.0 | 9179.0 | 8829.0 | 8974.0 | 48827.0 |
| 20260715 | 9074.0 | 9199.0 | 8919.0 | 9184.0 | 47534.0 |
| 20260714 | 9114.0 | 9184.0 | 8944.0 | 9079.0 | 119853.0 |
| 20260713 | 9419.0 | 9419.0 | 9134.0 | 9144.0 | 78987.0 |
| 20260710 | 9623.0 | 9623.0 | 9459.0 | 9474.0 | 53783.0 |
| 20260709 | 9728.0 | 9728.0 | 9454.0 | 9593.0 | 13417.0 |
| 20260708 | 9708.0 | 10028.0 | 9474.0 | 9539.0 | 112501.0 |
| 20260707 | 10033.0 | 10033.0 | 9788.0 | 9878.0 | 107280.0 |