history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
122630
122630
| date |
open |
high |
low |
close |
volume |
| 20260915 |
100990.0 |
102785.0 |
100095.0 |
102085.0 |
4713717.0 |
| 20260914 |
102500.0 |
105215.0 |
100885.0 |
102095.0 |
15674071.0 |
| 20260911 |
106385.0 |
111545.0 |
106200.0 |
109995.0 |
15433511.0 |
| 20260910 |
114770.0 |
116050.0 |
109815.0 |
115000.0 |
18206223.0 |
| 20260909 |
112680.0 |
117925.0 |
112430.0 |
115580.0 |
13733010.0 |
| 20260908 |
115250.0 |
120015.0 |
112065.0 |
112150.0 |
17425765.0 |
| 20260907 |
110125.0 |
113100.0 |
109070.0 |
113045.0 |
13091879.0 |
| 20260904 |
101310.0 |
105090.0 |
101120.0 |
103055.0 |
14081706.0 |
| 20260903 |
101540.0 |
102735.0 |
94590.0 |
99100.0 |
19251517.0 |
| 20260902 |
100995.0 |
103200.0 |
98885.0 |
98900.0 |
15502252.0 |
| 20260901 |
105050.0 |
108675.0 |
104090.0 |
107725.0 |
14725345.0 |
| 20260831 |
100610.0 |
107080.0 |
98015.0 |
107080.0 |
15811652.0 |
| 20260828 |
108010.0 |
110490.0 |
106010.0 |
106370.0 |
16427936.0 |
| 20260827 |
113665.0 |
113900.0 |
108380.0 |
110390.0 |
17179267.0 |
| 20260826 |
105005.0 |
110190.0 |
103700.0 |
107495.0 |
17519790.0 |
| 20260825 |
98280.0 |
105550.0 |
94430.0 |
105550.0 |
20794098.0 |
| 20260824 |
111200.0 |
111290.0 |
102645.0 |
104015.0 |
16317281.0 |
| 20260821 |
105840.0 |
113955.0 |
105115.0 |
112240.0 |
21976347.0 |
| 20260820 |
102650.0 |
110895.0 |
100130.0 |
108710.0 |
20226681.0 |
| 20260819 |
98000.0 |
101205.0 |
94350.0 |
96740.0 |
19036901.0 |
| 20260818 |
119500.0 |
123110.0 |
107875.0 |
110465.0 |
18487460.0 |
| 20260814 |
113990.0 |
115020.0 |
109740.0 |
113525.0 |
16579077.0 |
| 20260813 |
107465.0 |
111180.0 |
106415.0 |
107975.0 |
22227357.0 |
| 20260812 |
95000.0 |
103500.0 |
94530.0 |
100300.0 |
20595774.0 |
| 20260811 |
89705.0 |
94790.0 |
88005.0 |
92580.0 |
16799016.0 |
| 20260810 |
91610.0 |
94710.0 |
89070.0 |
90770.0 |
16814002.0 |
| 20260807 |
93920.0 |
95830.0 |
87660.0 |
90690.0 |
17070059.0 |
| 20260806 |
98760.0 |
100745.0 |
90290.0 |
92200.0 |
18014690.0 |
| 20260805 |
104000.0 |
105420.0 |
101005.0 |
102755.0 |
19669439.0 |
| 20260804 |
96090.0 |
96680.0 |
86650.0 |
95335.0 |
23861092.0 |
| 20260803 |
100005.0 |
101120.0 |
92200.0 |
93670.0 |
21196865.0 |
| 20260731 |
91500.0 |
111065.0 |
88775.0 |
110945.0 |
30763087.0 |
| 20260730 |
78850.0 |
87395.0 |
74190.0 |
75595.0 |
26094099.0 |
| 20260729 |
92015.0 |
96290.0 |
65665.0 |
79020.0 |
36420487.0 |
| 20260728 |
102265.0 |
103700.0 |
88570.0 |
90130.0 |
20468795.0 |
| 20260727 |
118855.0 |
118860.0 |
108380.0 |
116435.0 |
13040502.0 |
| 20260724 |
125230.0 |
125820.0 |
111305.0 |
113390.0 |
13089108.0 |
| 20260723 |
125000.0 |
130000.0 |
122470.0 |
128950.0 |
11046324.0 |
| 20260722 |
129210.0 |
133150.0 |
118480.0 |
118480.0 |
13424734.0 |
| 20260721 |
109115.0 |
121475.0 |
106000.0 |
118065.0 |
13464765.0 |
| 20260720 |
109865.0 |
120340.0 |
107355.0 |
109435.0 |
16028390.0 |
| 20260716 |
125780.0 |
127330.0 |
116295.0 |
120500.0 |
14337492.0 |
| 20260715 |
139110.0 |
145520.0 |
136525.0 |
139470.0 |
13343663.0 |
| 20260714 |
121170.0 |
128450.0 |
108820.0 |
123580.0 |
25001562.0 |
| 20260713 |
148880.0 |
153330.0 |
120090.0 |
121900.0 |
19344138.0 |
| 20260710 |
155500.0 |
160440.0 |
149025.0 |
150695.0 |
10913326.0 |
| 20260709 |
152650.0 |
154860.0 |
134750.0 |
144420.0 |
14805217.0 |
| 20260708 |
149250.0 |
165280.0 |
138800.0 |
142500.0 |
14301419.0 |
| 20260707 |
170580.0 |
173175.0 |
146440.0 |
158895.0 |
16418087.0 |
| 20260706 |
183725.0 |
189830.0 |
165710.0 |
176630.0 |
12252330.0 |
| 20260703 |
161405.0 |
181725.0 |
147680.0 |
179260.0 |
15393410.0 |
| 20260702 |
170215.0 |
181995.0 |
157000.0 |
160235.0 |
15550258.0 |
| 20260701 |
205320.0 |
208845.0 |
182585.0 |
190705.0 |
10387690.0 |
| 20260630 |
196735.0 |
210570.0 |
187900.0 |
202385.0 |
10788517.0 |
| 20260629 |
197010.0 |
203385.0 |
183620.0 |
198700.0 |
10285686.0 |
| 20260626 |
220440.0 |
222645.0 |
184860.0 |
199990.0 |
15867536.0 |
| 20260625 |
226985.0 |
233285.0 |
218500.0 |
227365.0 |
11181538.0 |
| 20260624 |
194460.0 |
207100.0 |
183005.0 |
202380.0 |
14594300.0 |
| 20260623 |
238760.0 |
241505.0 |
188470.0 |
188990.0 |
15600402.0 |
| 20260622 |
227120.0 |
246440.0 |
226275.0 |
239000.0 |
10955558.0 |
