history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
102780
102780| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260827 | 26685.0 | 26830.0 | 26240.0 | 26670.0 | 392453.0 |
| 20260826 | 25530.0 | 26390.0 | 25450.0 | 26115.0 | 455657.0 |
| 20260825 | 24955.0 | 25675.0 | 24340.0 | 25650.0 | 414203.0 |
| 20260824 | 26165.0 | 26165.0 | 25240.0 | 25375.0 | 508510.0 |
| 20260821 | 25625.0 | 26585.0 | 25575.0 | 26460.0 | 555212.0 |
| 20260820 | 25635.0 | 26480.0 | 25225.0 | 26250.0 | 672498.0 |
| 20260819 | 24940.0 | 25580.0 | 24685.0 | 25170.0 | 595266.0 |
| 20260818 | 27415.0 | 27660.0 | 26020.0 | 26320.0 | 717360.0 |
| 20260814 | 27195.0 | 27240.0 | 26475.0 | 27150.0 | 729385.0 |
| 20260813 | 26450.0 | 26890.0 | 26195.0 | 26355.0 | 761027.0 |
| 20260812 | 25000.0 | 25845.0 | 24930.0 | 25595.0 | 702771.0 |
| 20260811 | 24135.0 | 24940.0 | 23870.0 | 24675.0 | 1107487.0 |
| 20260810 | 24545.0 | 24810.0 | 24100.0 | 24340.0 | 478621.0 |
| 20260807 | 24180.0 | 24470.0 | 23680.0 | 24315.0 | 553953.0 |
| 20260806 | 24575.0 | 24800.0 | 23465.0 | 23900.0 | 501059.0 |
| 20260805 | 24865.0 | 25070.0 | 24420.0 | 24940.0 | 538751.0 |
| 20260804 | 23950.0 | 23980.0 | 22610.0 | 23620.0 | 709778.0 |
| 20260803 | 23995.0 | 24335.0 | 23050.0 | 23260.0 | 575210.0 |
| 20260731 | 23265.0 | 24470.0 | 22655.0 | 24465.0 | 1419612.0 |
| 20260730 | 21185.0 | 22575.0 | 20615.0 | 20830.0 | 2299719.0 |
| 20260729 | 22800.0 | 23165.0 | 19720.0 | 21140.0 | 2576840.0 |
| 20260728 | 23950.0 | 23950.0 | 22275.0 | 22570.0 | 1119666.0 |
| 20260727 | 25815.0 | 25815.0 | 24550.0 | 25190.0 | 603171.0 |
| 20260724 | 26025.0 | 26120.0 | 24830.0 | 25120.0 | 594452.0 |
| 20260723 | 25680.0 | 26450.0 | 25555.0 | 26450.0 | 525655.0 |
| 20260722 | 26100.0 | 26545.0 | 25095.0 | 25160.0 | 891449.0 |
| 20260721 | 23810.0 | 25000.0 | 23340.0 | 24855.0 | 1285219.0 |
| 20260720 | 23810.0 | 24955.0 | 23550.0 | 23780.0 | 1076817.0 |
| 20260716 | 25475.0 | 25635.0 | 24600.0 | 25095.0 | 1000904.0 |
| 20260715 | 26485.0 | 26815.0 | 26030.0 | 26415.0 | 1329832.0 |
| 20260714 | 24975.0 | 25525.0 | 23635.0 | 24865.0 | 2192654.0 |
| 20260713 | 27255.0 | 27670.0 | 24755.0 | 24975.0 | 2137476.0 |
| 20260710 | 27260.0 | 28060.0 | 27020.0 | 27310.0 | 1456817.0 |
| 20260709 | 27270.0 | 27400.0 | 25390.0 | 26090.0 | 1199422.0 |
| 20260708 | 27635.0 | 28615.0 | 26375.0 | 26625.0 | 2318054.0 |
| 20260707 | 29930.0 | 30100.0 | 27915.0 | 28565.0 | 1322028.0 |
| 20260706 | 30850.0 | 31215.0 | 29295.0 | 30290.0 | 1222091.0 |
| 20260703 | 29240.0 | 30585.0 | 27940.0 | 30560.0 | 2295869.0 |
| 20260702 | 30255.0 | 30765.0 | 28995.0 | 29400.0 | 1738694.0 |
| 20260701 | 32810.0 | 32955.0 | 30500.0 | 31595.0 | 1706857.0 |
| 20260630 | 31960.0 | 32820.0 | 31290.0 | 32320.0 | 1439710.0 |
| 20260629 | 31900.0 | 32285.0 | 31040.0 | 31935.0 | 1143745.0 |
| 20260626 | 32860.0 | 33440.0 | 30560.0 | 31710.0 | 2025067.0 |
| 20260625 | 33360.0 | 33800.0 | 32750.0 | 32750.0 | 1587371.0 |
| 20260624 | 31255.0 | 32520.0 | 30680.0 | 32105.0 | 2202086.0 |
| 20260623 | 34260.0 | 34395.0 | 30940.0 | 30995.0 | 2270468.0 |
| 20260622 | 34285.0 | 35240.0 | 34020.0 | 34205.0 | 1412908.0 |
| 20260619 | 34820.0 | 36360.0 | 33960.0 | 34765.0 | 2651001.0 |
| 20260618 | 33315.0 | 34590.0 | 33250.0 | 34480.0 | 1301598.0 |
| 20260617 | 32910.0 | 33575.0 | 32650.0 | 33515.0 | 822160.0 |
| 20260616 | 33330.0 | 33555.0 | 32810.0 | 33375.0 | 1023298.0 |
| 20260615 | 32360.0 | 32960.0 | 32240.0 | 32940.0 | 1077856.0 |
| 20260612 | 31500.0 | 32295.0 | 30105.0 | 30595.0 | 1584443.0 |
| 20260611 | 28360.0 | 29600.0 | 28000.0 | 29100.0 | 1066661.0 |
| 20260610 | 30250.0 | 30495.0 | 28700.0 | 29560.0 | 1110770.0 |
| 20260609 | 30015.0 | 31290.0 | 29065.0 | 31290.0 | 1520370.0 |
| 20260608 | 28455.0 | 30150.0 | 28140.0 | 28800.0 | 1670786.0 |
| 20260605 | 31890.0 | 32300.0 | 30625.0 | 31545.0 | 1515348.0 |
| 20260604 | 33065.0 | 33685.0 | 32775.0 | 33310.0 | 1243136.0 |
| 20260602 | 33360.0 | 33690.0 | 32045.0 | 33690.0 | 2061559.0 |