history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
133690
133690
| date |
open |
high |
low |
close |
volume |
| 20260910 |
174865.0 |
175125.0 |
173800.0 |
174540.0 |
6106401.0 |
| 20260909 |
174820.0 |
175797.0 |
174510.0 |
174985.0 |
5834038.0 |
| 20260908 |
175710.0 |
176762.0 |
175160.0 |
176020.0 |
5544265.0 |
| 20260907 |
176335.0 |
176510.0 |
174450.0 |
175920.0 |
4062875.0 |
| 20260904 |
176740.0 |
177577.0 |
176740.0 |
176990.0 |
2641213.0 |
| 20260903 |
175475.0 |
175895.0 |
174735.0 |
175270.0 |
3014275.0 |
| 20260902 |
176830.0 |
176980.0 |
175240.0 |
175475.0 |
2855610.0 |
| 20260901 |
178420.0 |
179170.0 |
177850.0 |
178785.0 |
3228816.0 |
| 20260831 |
178480.0 |
179130.0 |
177875.0 |
178540.0 |
2729257.0 |
| 20260828 |
180550.0 |
180925.0 |
179460.0 |
179490.0 |
1967211.0 |
| 20260827 |
181140.0 |
181300.0 |
179107.0 |
179590.0 |
3061443.0 |
| 20260826 |
179030.0 |
179287.0 |
177682.0 |
178630.0 |
5277615.0 |
| 20260825 |
177265.0 |
179030.0 |
176720.0 |
179030.0 |
15293019.0 |
| 20260824 |
180050.0 |
180170.0 |
177475.0 |
177885.0 |
4446929.0 |
| 20260821 |
179725.0 |
180065.0 |
178727.0 |
179715.0 |
2535824.0 |
| 20260820 |
181615.0 |
182642.0 |
181125.0 |
182185.0 |
3857820.0 |
| 20260819 |
184130.0 |
184155.0 |
181260.0 |
181745.0 |
3451777.0 |
| 20260818 |
187890.0 |
187940.0 |
185392.0 |
185900.0 |
3237201.0 |
| 20260814 |
188565.0 |
189260.0 |
187800.0 |
188575.0 |
3728215.0 |
| 20260813 |
186150.0 |
187150.0 |
185650.0 |
187150.0 |
2437395.0 |
| 20260812 |
184705.0 |
185680.0 |
184485.0 |
185440.0 |
1961242.0 |
| 20260811 |
185785.0 |
186335.0 |
185380.0 |
185825.0 |
2037776.0 |
| 20260810 |
185385.0 |
187265.0 |
185200.0 |
187010.0 |
1075567.0 |
| 20260807 |
185515.0 |
186140.0 |
184240.0 |
184660.0 |
1550051.0 |
| 20260806 |
185310.0 |
185720.0 |
183725.0 |
185245.0 |
1801558.0 |
| 20260805 |
188095.0 |
188355.0 |
187020.0 |
188030.0 |
1797009.0 |
| 20260804 |
182930.0 |
183575.0 |
180725.0 |
183570.0 |
1330643.0 |
| 20260803 |
180885.0 |
180930.0 |
179900.0 |
180335.0 |
1189881.0 |
| 20260731 |
178390.0 |
181255.0 |
178390.0 |
179850.0 |
1525285.0 |
| 20260730 |
174795.0 |
176365.0 |
173575.0 |
173865.0 |
1326023.0 |
| 20260729 |
179863.0 |
180782.0 |
175484.0 |
177032.0 |
1231696.0 |
| 20260728 |
182100.0 |
182469.0 |
179231.0 |
179608.0 |
1147903.0 |
| 20260727 |
184287.0 |
185590.0 |
183672.0 |
185530.0 |
1336984.0 |
| 20260724 |
186199.0 |
186484.0 |
183343.0 |
184097.0 |
1915603.0 |
| 20260723 |
189325.0 |
189894.0 |
187382.0 |
187782.0 |
1918046.0 |
| 20260722 |
190827.0 |
191082.0 |
189360.0 |
189360.0 |
1792829.0 |
| 20260721 |
186758.0 |
188815.0 |
186538.0 |
188646.0 |
1985071.0 |
| 20260720 |
190613.0 |
190613.0 |
187083.0 |
187098.0 |
2752645.0 |
| 20260716 |
194053.0 |
194397.0 |
193279.0 |
193339.0 |
2339202.0 |
| 20260715 |
195386.0 |
197099.0 |
195256.0 |
196225.0 |
1921142.0 |
| 20260714 |
193743.0 |
194682.0 |
191776.0 |
194258.0 |
3836898.0 |
| 20260713 |
196834.0 |
198034.0 |
195671.0 |
195820.0 |
2302867.0 |
| 20260710 |
198157.0 |
198721.0 |
196455.0 |
196644.0 |
2314003.0 |
| 20260709 |
194827.0 |
196200.0 |
194382.0 |
196005.0 |
2168538.0 |
| 20260708 |
195855.0 |
196879.0 |
193129.0 |
193129.0 |
2284440.0 |
| 20260707 |
200434.0 |
200769.0 |
197957.0 |
198936.0 |
1951384.0 |
| 20260706 |
201577.0 |
202266.0 |
199750.0 |
200294.0 |
1788194.0 |
| 20260703 |
201872.0 |
202256.0 |
199985.0 |
200823.0 |
1818339.0 |
| 20260702 |
204658.0 |
206031.0 |
203984.0 |
204309.0 |
2248375.0 |
| 20260701 |
207584.0 |
208608.0 |
206970.0 |
207489.0 |
1569153.0 |
| 20260630 |
203145.0 |
205028.0 |
203070.0 |
204763.0 |
1031448.0 |
| 20260629 |
199276.0 |
200769.0 |
198117.0 |
200769.0 |
1410988.0 |
| 20260626 |
201567.0 |
202042.0 |
197059.0 |
197448.0 |
3654943.0 |
| 20260625 |
203355.0 |
204134.0 |
202896.0 |
203445.0 |
1884922.0 |
| 20260624 |
200015.0 |
201777.0 |
199440.0 |
201408.0 |
1716368.0 |
| 20260623 |
206401.0 |
206525.0 |
202451.0 |
202506.0 |
2235456.0 |
| 20260622 |
203809.0 |
206795.0 |
203600.0 |
206795.0 |
1597008.0 |
| 20260619 |
206321.0 |
206625.0 |
203989.0 |
204044.0 |
2536628.0 |
| 20260618 |
202291.0 |
203000.0 |
201498.0 |
202876.0 |
3480792.0 |
| 20260617 |
200823.0 |
202082.0 |
200564.0 |
201887.0 |
1912218.0 |
