history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
104530
104530| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 17480.0 | 17755.0 | 17480.0 | 17750.0 | 3151.0 |
| 20260825 | 17375.0 | 17515.0 | 17125.0 | 17480.0 | 5988.0 |
| 20260824 | 17230.0 | 17425.0 | 17125.0 | 17425.0 | 3499.0 |
| 20260821 | 17255.0 | 17255.0 | 17050.0 | 17230.0 | 3263.0 |
| 20260820 | 17465.0 | 17495.0 | 17240.0 | 17355.0 | 9625.0 |
| 20260819 | 17610.0 | 17610.0 | 17145.0 | 17465.0 | 23051.0 |
| 20260818 | 17975.0 | 17975.0 | 17460.0 | 17590.0 | 11418.0 |
| 20260814 | 17555.0 | 17990.0 | 17555.0 | 17975.0 | 13811.0 |
| 20260813 | 17740.0 | 17795.0 | 17515.0 | 17560.0 | 8682.0 |
| 20260812 | 17904.0 | 17924.0 | 17571.0 | 17660.0 | 14681.0 |
| 20260811 | 17805.0 | 17919.0 | 17650.0 | 17824.0 | 18599.0 |
| 20260810 | 17814.0 | 17814.0 | 17521.0 | 17809.0 | 16124.0 |
| 20260807 | 17625.0 | 17760.0 | 17581.0 | 17750.0 | 5701.0 |
| 20260806 | 17406.0 | 17645.0 | 17401.0 | 17625.0 | 5961.0 |
| 20260805 | 17247.0 | 17551.0 | 17247.0 | 17406.0 | 3518.0 |
| 20260804 | 16914.0 | 17247.0 | 16914.0 | 17247.0 | 6564.0 |
| 20260803 | 17182.0 | 17232.0 | 16784.0 | 16914.0 | 6860.0 |
| 20260731 | 17347.0 | 17347.0 | 16814.0 | 17297.0 | 5954.0 |
| 20260730 | 16665.0 | 17212.0 | 16665.0 | 16829.0 | 14373.0 |
| 20260729 | 16948.0 | 17322.0 | 15978.0 | 16665.0 | 18398.0 |
| 20260728 | 17332.0 | 17486.0 | 16809.0 | 16933.0 | 12625.0 |
| 20260727 | 17710.0 | 17819.0 | 17551.0 | 17625.0 | 7647.0 |
| 20260724 | 17506.0 | 17770.0 | 17486.0 | 17650.0 | 9981.0 |
| 20260723 | 16988.0 | 17586.0 | 16988.0 | 17551.0 | 13618.0 |
| 20260722 | 17073.0 | 17371.0 | 16914.0 | 16914.0 | 7048.0 |
| 20260721 | 16924.0 | 17098.0 | 16839.0 | 17033.0 | 6791.0 |
| 20260720 | 17197.0 | 17262.0 | 16924.0 | 16924.0 | 10428.0 |
| 20260716 | 17267.0 | 17416.0 | 17123.0 | 17192.0 | 10231.0 |
| 20260715 | 17217.0 | 17436.0 | 17217.0 | 17267.0 | 12850.0 |
| 20260714 | 17501.0 | 17526.0 | 16993.0 | 17098.0 | 21868.0 |
| 20260713 | 17544.0 | 17911.0 | 17271.0 | 17281.0 | 13713.0 |
| 20260710 | 17291.0 | 17816.0 | 17291.0 | 17475.0 | 6098.0 |
| 20260709 | 17618.0 | 17618.0 | 16974.0 | 17261.0 | 11312.0 |
| 20260708 | 17737.0 | 17930.0 | 17286.0 | 17618.0 | 13404.0 |
| 20260707 | 17782.0 | 17851.0 | 17484.0 | 17737.0 | 15225.0 |
| 20260706 | 17633.0 | 17925.0 | 17479.0 | 17668.0 | 10935.0 |
| 20260703 | 17643.0 | 17653.0 | 17247.0 | 17509.0 | 11912.0 |
| 20260702 | 17237.0 | 17712.0 | 16994.0 | 17311.0 | 11236.0 |
| 20260701 | 17043.0 | 17366.0 | 17039.0 | 17261.0 | 7054.0 |
| 20260630 | 17123.0 | 17177.0 | 16875.0 | 17019.0 | 9776.0 |
| 20260629 | 16469.0 | 17118.0 | 16449.0 | 17043.0 | 20643.0 |
| 20260626 | 16741.0 | 16746.0 | 15949.0 | 16191.0 | 22397.0 |
| 20260625 | 16964.0 | 17034.0 | 16622.0 | 16622.0 | 12751.0 |
| 20260624 | 16865.0 | 16895.0 | 16548.0 | 16845.0 | 27956.0 |
| 20260623 | 17266.0 | 17420.0 | 16766.0 | 16870.0 | 22947.0 |
| 20260622 | 17613.0 | 17663.0 | 17222.0 | 17266.0 | 23589.0 |
| 20260619 | 18029.0 | 18069.0 | 17494.0 | 17663.0 | 36918.0 |
| 20260618 | 18510.0 | 18535.0 | 18010.0 | 18010.0 | 22559.0 |
| 20260617 | 19005.0 | 19114.0 | 18525.0 | 18535.0 | 12816.0 |
| 20260616 | 18787.0 | 19065.0 | 18753.0 | 18847.0 | 16442.0 |
| 20260615 | 18678.0 | 18991.0 | 18579.0 | 18708.0 | 24621.0 |
| 20260612 | 18525.0 | 18966.0 | 18436.0 | 18565.0 | 18597.0 |
| 20260611 | 17653.0 | 18053.0 | 17501.0 | 17969.0 | 11744.0 |
| 20260610 | 17949.0 | 18309.0 | 17648.0 | 17949.0 | 19994.0 |
| 20260609 | 17801.0 | 18472.0 | 17688.0 | 18152.0 | 23223.0 |
| 20260608 | 17757.0 | 18063.0 | 17461.0 | 17594.0 | 35365.0 |
| 20260605 | 18901.0 | 19049.0 | 18211.0 | 18462.0 | 26997.0 |
| 20260604 | 18581.0 | 18822.0 | 18428.0 | 18709.0 | 19556.0 |
| 20260602 | 18748.0 | 18931.0 | 18196.0 | 18581.0 | 31745.0 |
| 20260601 | 18398.0 | 18813.0 | 18250.0 | 18541.0 | 99829.0 |