history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
091170
091170| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260918 | 17050.0 | 17060.0 | 16555.0 | 16625.0 | 831906.0 |
| 20260917 | 16800.0 | 17120.0 | 16675.0 | 16845.0 | 912817.0 |
| 20260916 | 16740.0 | 16875.0 | 16670.0 | 16780.0 | 586307.0 |
| 20260915 | 17000.0 | 17085.0 | 16805.0 | 16825.0 | 944698.0 |
| 20260914 | 16640.0 | 17235.0 | 16575.0 | 17190.0 | 1080011.0 |
| 20260911 | 16360.0 | 16865.0 | 16285.0 | 16795.0 | 984440.0 |
| 20260910 | 16405.0 | 16560.0 | 16255.0 | 16500.0 | 628933.0 |
| 20260909 | 16645.0 | 16645.0 | 16310.0 | 16410.0 | 774576.0 |
| 20260908 | 16960.0 | 17130.0 | 16620.0 | 16650.0 | 1015747.0 |
| 20260907 | 16535.0 | 16830.0 | 16470.0 | 16730.0 | 680958.0 |
| 20260904 | 16815.0 | 16990.0 | 16305.0 | 16385.0 | 1325533.0 |
| 20260903 | 16535.0 | 17140.0 | 16405.0 | 16915.0 | 2499605.0 |
| 20260902 | 16475.0 | 16840.0 | 16360.0 | 16465.0 | 1498268.0 |
| 20260901 | 16200.0 | 16615.0 | 16160.0 | 16545.0 | 875452.0 |
| 20260831 | 16490.0 | 16515.0 | 16135.0 | 16365.0 | 863239.0 |
| 20260828 | 16000.0 | 16370.0 | 15890.0 | 16360.0 | 587481.0 |
| 20260827 | 16080.0 | 16344.0 | 15946.0 | 16090.0 | 872371.0 |
| 20260826 | 15816.0 | 16075.0 | 15796.0 | 16005.0 | 733050.0 |
| 20260825 | 15492.0 | 15985.0 | 15477.0 | 15781.0 | 658683.0 |
| 20260824 | 15422.0 | 15577.0 | 15318.0 | 15547.0 | 433596.0 |
| 20260821 | 15293.0 | 15597.0 | 15153.0 | 15537.0 | 1026661.0 |
| 20260820 | 15691.0 | 15746.0 | 15228.0 | 15253.0 | 1003679.0 |
| 20260819 | 15766.0 | 15791.0 | 15283.0 | 15781.0 | 1042799.0 |
| 20260818 | 16050.0 | 16065.0 | 15831.0 | 15990.0 | 730326.0 |
| 20260814 | 15896.0 | 16200.0 | 15891.0 | 16115.0 | 496505.0 |
| 20260813 | 15816.0 | 16225.0 | 15756.0 | 15946.0 | 1026211.0 |
| 20260812 | 15990.0 | 16175.0 | 15701.0 | 15706.0 | 779488.0 |
| 20260811 | 16080.0 | 16175.0 | 15861.0 | 15896.0 | 561115.0 |
| 20260810 | 16309.0 | 16439.0 | 15866.0 | 16080.0 | 698578.0 |
| 20260807 | 16005.0 | 16544.0 | 15971.0 | 16544.0 | 957247.0 |
| 20260806 | 15936.0 | 16135.0 | 15851.0 | 16115.0 | 555942.0 |
| 20260805 | 15721.0 | 16240.0 | 15721.0 | 15741.0 | 647373.0 |
| 20260804 | 15557.0 | 15756.0 | 15432.0 | 15667.0 | 644466.0 |
| 20260803 | 15447.0 | 15746.0 | 15243.0 | 15696.0 | 5557906.0 |
| 20260731 | 15283.0 | 15736.0 | 15059.0 | 15607.0 | 1512678.0 |
| 20260730 | 15079.0 | 15975.0 | 14969.0 | 15442.0 | 2804563.0 |
| 20260729 | 15435.0 | 15777.0 | 14601.0 | 15023.0 | 2881218.0 |
| 20260728 | 15693.0 | 16021.0 | 15117.0 | 15316.0 | 9373307.0 |
| 20260727 | 15802.0 | 16160.0 | 15703.0 | 16021.0 | 618368.0 |
| 20260724 | 15678.0 | 16050.0 | 15490.0 | 15758.0 | 1493904.0 |
| 20260723 | 15782.0 | 15961.0 | 15693.0 | 15782.0 | 850492.0 |
| 20260722 | 15986.0 | 16249.0 | 15753.0 | 15792.0 | 995918.0 |
| 20260721 | 15544.0 | 15926.0 | 15246.0 | 15792.0 | 1138963.0 |
| 20260720 | 16249.0 | 16378.0 | 15440.0 | 15728.0 | 1714513.0 |
| 20260716 | 16542.0 | 16924.0 | 15966.0 | 16393.0 | 2401758.0 |
| 20260715 | 16398.0 | 16616.0 | 16229.0 | 16378.0 | 1604769.0 |
| 20260714 | 16765.0 | 16765.0 | 16030.0 | 16234.0 | 3030238.0 |
| 20260713 | 16477.0 | 17008.0 | 16249.0 | 16323.0 | 3001027.0 |
| 20260710 | 15713.0 | 16547.0 | 15544.0 | 16239.0 | 2417879.0 |
| 20260709 | 15519.0 | 15892.0 | 15187.0 | 15336.0 | 4361675.0 |
| 20260708 | 15991.0 | 16194.0 | 15415.0 | 15584.0 | 8285278.0 |
| 20260707 | 15693.0 | 16080.0 | 15638.0 | 15981.0 | 1668918.0 |
| 20260706 | 15663.0 | 16110.0 | 15628.0 | 15758.0 | 1487523.0 |
| 20260703 | 15480.0 | 15877.0 | 15326.0 | 15782.0 | 2930334.0 |
| 20260702 | 14556.0 | 15663.0 | 14398.0 | 15356.0 | 2863340.0 |
| 20260701 | 14715.0 | 14889.0 | 14264.0 | 14576.0 | 756316.0 |
| 20260630 | 14532.0 | 14765.0 | 14442.0 | 14581.0 | 741313.0 |
| 20260629 | 13832.0 | 14512.0 | 13772.0 | 14472.0 | 893267.0 |
| 20260626 | 14109.0 | 14213.0 | 13496.0 | 13812.0 | 1174543.0 |
| 20260625 | 14455.0 | 14618.0 | 14237.0 | 14262.0 | 1668485.0 |