history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
123310
123310| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260918 | 1113.0 | 1125.0 | 1109.0 | 1114.0 | 2555986.0 |
| 20260917 | 1136.0 | 1149.0 | 1129.0 | 1145.0 | 2342829.0 |
| 20260916 | 1169.0 | 1171.0 | 1145.0 | 1145.0 | 2420264.0 |
| 20260915 | 1162.0 | 1174.0 | 1149.0 | 1168.0 | 2638985.0 |
| 20260914 | 1153.0 | 1159.0 | 1139.0 | 1154.0 | 2956884.0 |
| 20260911 | 1129.0 | 1131.0 | 1107.0 | 1113.0 | 2672886.0 |
| 20260910 | 1094.0 | 1115.0 | 1086.0 | 1088.0 | 2545362.0 |
| 20260909 | 1103.0 | 1103.0 | 1077.0 | 1088.0 | 2590137.0 |
| 20260908 | 1089.0 | 1105.0 | 1066.0 | 1105.0 | 5646243.0 |
| 20260907 | 1116.0 | 1123.0 | 1100.0 | 1101.0 | 3637057.0 |
| 20260904 | 1163.0 | 1169.0 | 1146.0 | 1154.0 | 3066658.0 |
| 20260903 | 1165.0 | 1208.0 | 1160.0 | 1178.0 | 3648320.0 |
| 20260902 | 1170.0 | 1182.0 | 1159.0 | 1180.0 | 2199359.0 |
| 20260901 | 1147.0 | 1154.0 | 1130.0 | 1135.0 | 1874192.0 |
| 20260831 | 1173.0 | 1187.0 | 1139.0 | 1140.0 | 3259868.0 |
| 20260828 | 1135.0 | 1145.0 | 1122.0 | 1140.0 | 3157209.0 |
| 20260827 | 1105.0 | 1133.0 | 1103.0 | 1124.0 | 3270060.0 |
| 20260826 | 1148.0 | 1158.0 | 1124.0 | 1135.0 | 3180094.0 |
| 20260825 | 1187.0 | 1209.0 | 1148.0 | 1148.0 | 4322366.0 |
| 20260824 | 1120.0 | 1164.0 | 1120.0 | 1155.0 | 4292955.0 |
| 20260821 | 1152.0 | 1153.0 | 1108.0 | 1113.0 | 6083289.0 |
| 20260820 | 1175.0 | 1190.0 | 1121.0 | 1133.0 | 5762892.0 |
| 20260819 | 1199.0 | 1222.0 | 1186.0 | 1210.0 | 6045971.0 |
| 20260818 | 1094.0 | 1153.0 | 1077.0 | 1140.0 | 6850528.0 |
| 20260814 | 1117.0 | 1145.0 | 1117.0 | 1125.0 | 5029143.0 |
| 20260813 | 1162.0 | 1164.0 | 1135.0 | 1155.0 | 4369703.0 |
| 20260812 | 1236.0 | 1236.0 | 1178.0 | 1200.0 | 4779268.0 |
| 20260811 | 1279.0 | 1283.0 | 1237.0 | 1248.0 | 3175779.0 |
| 20260810 | 1257.0 | 1276.0 | 1237.0 | 1262.0 | 3616539.0 |
| 20260807 | 1244.0 | 1286.0 | 1229.0 | 1265.0 | 6732034.0 |
| 20260806 | 1214.0 | 1265.0 | 1203.0 | 1256.0 | 5222510.0 |
| 20260805 | 1185.0 | 1205.0 | 1176.0 | 1193.0 | 4431445.0 |
| 20260804 | 1247.0 | 1304.0 | 1237.0 | 1245.0 | 9186694.0 |
| 20260803 | 1267.0 | 1328.0 | 1267.0 | 1314.0 | 9887942.0 |
| 20260731 | 1344.0 | 1395.0 | 1153.0 | 1153.0 | 12187028.0 |
| 20260730 | 1486.0 | 1522.0 | 1398.0 | 1507.0 | 7662490.0 |
| 20260729 | 1382.0 | 1578.0 | 1345.0 | 1477.0 | 12825556.0 |
| 20260728 | 1321.0 | 1398.0 | 1318.0 | 1391.0 | 7163679.0 |
| 20260727 | 1239.0 | 1296.0 | 1239.0 | 1252.0 | 5765904.0 |
| 20260724 | 1214.0 | 1276.0 | 1210.0 | 1268.0 | 5568746.0 |
| 20260723 | 1216.0 | 1230.0 | 1190.0 | 1194.0 | 5749989.0 |
| 20260722 | 1194.0 | 1250.0 | 1174.0 | 1246.0 | 4609409.0 |
| 20260721 | 1306.0 | 1323.0 | 1233.0 | 1252.0 | 4266313.0 |
| 20260720 | 1298.0 | 1314.0 | 1247.0 | 1302.0 | 6219483.0 |
| 20260716 | 1217.0 | 1262.0 | 1214.0 | 1245.0 | 4647486.0 |
| 20260715 | 1159.0 | 1178.0 | 1134.0 | 1165.0 | 5512417.0 |
| 20260714 | 1263.0 | 1325.0 | 1220.0 | 1241.0 | 10824990.0 |
| 20260713 | 1155.0 | 1261.0 | 1136.0 | 1257.0 | 6909310.0 |
| 20260710 | 1126.0 | 1151.0 | 1104.0 | 1144.0 | 4457714.0 |
| 20260709 | 1140.0 | 1210.0 | 1128.0 | 1170.0 | 6987684.0 |
| 20260708 | 1153.0 | 1191.0 | 1100.0 | 1184.0 | 7183673.0 |
| 20260707 | 1085.0 | 1158.0 | 1078.0 | 1120.0 | 4908916.0 |
| 20260706 | 1049.0 | 1099.0 | 1031.0 | 1068.0 | 2852869.0 |
| 20260703 | 1124.0 | 1167.0 | 1051.0 | 1056.0 | 6089184.0 |
| 20260702 | 1101.0 | 1142.0 | 1066.0 | 1132.0 | 5141867.0 |
| 20260701 | 1007.0 | 1061.0 | 999.0 | 1041.0 | 4009766.0 |
| 20260630 | 1030.0 | 1050.0 | 994.0 | 1013.0 | 5449572.0 |
| 20260629 | 1027.0 | 1059.0 | 1010.0 | 1029.0 | 3737669.0 |
| 20260626 | 972.0 | 1050.0 | 969.0 | 1016.0 | 8073558.0 |
| 20260625 | 950.0 | 981.0 | 943.0 | 958.0 | 5228264.0 |