history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
091230
091230
| date |
open |
high |
low |
close |
volume |
| 20260917 |
136630.0 |
137065.0 |
133700.0 |
135000.0 |
94264.0 |
| 20260916 |
130390.0 |
135930.0 |
128850.0 |
135930.0 |
123108.0 |
| 20260915 |
131210.0 |
133285.0 |
129370.0 |
130580.0 |
217052.0 |
| 20260914 |
132190.0 |
134265.0 |
130980.0 |
131210.0 |
94543.0 |
| 20260911 |
137640.0 |
138455.0 |
135660.0 |
136815.0 |
257006.0 |
| 20260910 |
142630.0 |
146100.0 |
140205.0 |
145000.0 |
189159.0 |
| 20260909 |
139360.0 |
144625.0 |
139360.0 |
143285.0 |
226818.0 |
| 20260908 |
139770.0 |
145335.0 |
138205.0 |
138205.0 |
202744.0 |
| 20260907 |
136460.0 |
138740.0 |
136365.0 |
138490.0 |
325722.0 |
| 20260904 |
127890.0 |
132240.0 |
127890.0 |
130295.0 |
121063.0 |
| 20260903 |
129410.0 |
130100.0 |
123680.0 |
126355.0 |
183474.0 |
| 20260902 |
126855.0 |
130145.0 |
126855.0 |
127740.0 |
138015.0 |
| 20260901 |
130885.0 |
133030.0 |
129320.0 |
131500.0 |
81646.0 |
| 20260831 |
126100.0 |
131960.0 |
124650.0 |
131495.0 |
138812.0 |
| 20260828 |
133340.0 |
134940.0 |
130985.0 |
131210.0 |
108929.0 |
| 20260827 |
136120.0 |
137150.0 |
132560.0 |
134490.0 |
122296.0 |
| 20260826 |
131350.0 |
133880.0 |
129850.0 |
131785.0 |
121972.0 |
| 20260825 |
123830.0 |
132205.0 |
121500.0 |
132205.0 |
122717.0 |
| 20260824 |
133965.0 |
134720.0 |
128505.0 |
128700.0 |
106351.0 |
| 20260821 |
131930.0 |
135380.0 |
131665.0 |
134000.0 |
130291.0 |
| 20260820 |
130950.0 |
135700.0 |
128720.0 |
134700.0 |
194095.0 |
| 20260819 |
124520.0 |
129685.0 |
123420.0 |
125690.0 |
176594.0 |
| 20260818 |
137800.0 |
141910.0 |
131740.0 |
132640.0 |
216672.0 |
| 20260814 |
136120.0 |
136530.0 |
130750.0 |
133790.0 |
223107.0 |
| 20260813 |
131230.0 |
133250.0 |
130350.0 |
131315.0 |
172062.0 |
| 20260812 |
122480.0 |
128315.0 |
121100.0 |
126235.0 |
176664.0 |
| 20260811 |
116575.0 |
121700.0 |
115200.0 |
121010.0 |
250407.0 |
| 20260810 |
115435.0 |
119585.0 |
114750.0 |
118110.0 |
175169.0 |
| 20260807 |
118370.0 |
120850.0 |
112465.0 |
114000.0 |
318465.0 |
| 20260806 |
122235.0 |
123280.0 |
116325.0 |
116950.0 |
246823.0 |
| 20260805 |
127510.0 |
127630.0 |
123640.0 |
125000.0 |
431375.0 |
| 20260804 |
120710.0 |
122470.0 |
113935.0 |
120120.0 |
718342.0 |
| 20260803 |
119935.0 |
121640.0 |
116650.0 |
118485.0 |
482503.0 |
| 20260731 |
116800.0 |
128245.0 |
115595.0 |
127300.0 |
1039183.0 |
| 20260730 |
102645.0 |
108100.0 |
97510.0 |
98695.0 |
1541707.0 |
| 20260729 |
114395.0 |
116643.0 |
93526.0 |
102645.0 |
1428838.0 |
| 20260728 |
120505.0 |
121603.0 |
112119.0 |
113691.0 |
439840.0 |
| 20260727 |
130682.0 |
130827.0 |
125087.0 |
130687.0 |
301084.0 |
| 20260724 |
136752.0 |
136752.0 |
126684.0 |
127143.0 |
378353.0 |
| 20260723 |
138055.0 |
139517.0 |
133647.0 |
139333.0 |
198042.0 |
| 20260722 |
142507.0 |
144639.0 |
132874.0 |
132874.0 |
267258.0 |
| 20260721 |
130598.0 |
137077.0 |
128346.0 |
134291.0 |
388147.0 |
| 20260720 |
131676.0 |
139303.0 |
129480.0 |
130598.0 |
553575.0 |
| 20260716 |
143056.0 |
144734.0 |
137491.0 |
138933.0 |
577199.0 |
| 20260715 |
150424.0 |
155730.0 |
148562.0 |
153009.0 |
407831.0 |
| 20260714 |
135924.0 |
142048.0 |
127922.0 |
139497.0 |
1409634.0 |
| 20260713 |
150853.0 |
155291.0 |
136518.0 |
137052.0 |
804746.0 |
| 20260710 |
153359.0 |
157861.0 |
147798.0 |
153184.0 |
356994.0 |
| 20260709 |
147279.0 |
151497.0 |
140695.0 |
146790.0 |
539123.0 |
| 20260708 |
145033.0 |
154732.0 |
140985.0 |
142008.0 |
950854.0 |
| 20260707 |
156613.0 |
159738.0 |
145407.0 |
151023.0 |
672496.0 |
| 20260706 |
165703.0 |
167610.0 |
155246.0 |
161630.0 |
828791.0 |
| 20260703 |
154507.0 |
165124.0 |
146860.0 |
164884.0 |
992998.0 |
| 20260702 |
164734.0 |
166846.0 |
153928.0 |
155555.0 |
952825.0 |
| 20260701 |
182943.0 |
184072.0 |
173250.0 |
177009.0 |
533904.0 |
| 20260630 |
176460.0 |
184022.0 |
173505.0 |
182809.0 |
560477.0 |
| 20260629 |
176479.0 |
179395.0 |
171498.0 |
176460.0 |
589930.0 |
| 20260626 |
185504.0 |
188100.0 |
173834.0 |
179659.0 |
982482.0 |
| 20260625 |
188749.0 |
190580.0 |
183043.0 |
187650.0 |
812339.0 |
| 20260624 |
175576.0 |
184203.0 |
168728.0 |
177957.0 |
1704379.0 |
