history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
138530
138530| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260820 | 12420.0 | 12550.0 | 12285.0 | 12325.0 | 84918.0 |
| 20260819 | 12095.0 | 12450.0 | 12040.0 | 12375.0 | 71296.0 |
| 20260818 | 13025.0 | 13075.0 | 12420.0 | 12470.0 | 272665.0 |
| 20260814 | 12630.0 | 12900.0 | 12560.0 | 12900.0 | 216520.0 |
| 20260813 | 12600.0 | 12655.0 | 12460.0 | 12510.0 | 148275.0 |
| 20260812 | 12310.0 | 12630.0 | 12260.0 | 12490.0 | 258303.0 |
| 20260811 | 12150.0 | 12310.0 | 12080.0 | 12195.0 | 173560.0 |
| 20260810 | 12040.0 | 12240.0 | 11870.0 | 12220.0 | 115164.0 |
| 20260807 | 12050.0 | 12080.0 | 11800.0 | 12015.0 | 143230.0 |
| 20260806 | 11750.0 | 11895.0 | 11635.0 | 11765.0 | 112867.0 |
| 20260805 | 11600.0 | 11855.0 | 11500.0 | 11755.0 | 124520.0 |
| 20260804 | 10865.0 | 11350.0 | 10860.0 | 11350.0 | 113273.0 |
| 20260803 | 10860.0 | 10970.0 | 10690.0 | 10805.0 | 148157.0 |
| 20260731 | 10755.0 | 11020.0 | 10500.0 | 10995.0 | 445440.0 |
| 20260730 | 10170.0 | 10905.0 | 10170.0 | 10505.0 | 492689.0 |
| 20260729 | 10670.0 | 10835.0 | 9925.0 | 10220.0 | 804119.0 |
| 20260728 | 11060.0 | 11125.0 | 10560.0 | 10625.0 | 300369.0 |
| 20260727 | 11545.0 | 11660.0 | 11292.0 | 11400.0 | 123775.0 |
| 20260724 | 11765.0 | 11775.0 | 11340.0 | 11380.0 | 65912.0 |
| 20260723 | 11410.0 | 11965.0 | 11330.0 | 11955.0 | 135796.0 |
| 20260722 | 11345.0 | 11610.0 | 11285.0 | 11315.0 | 280196.0 |
| 20260721 | 10955.0 | 11110.0 | 10720.0 | 11005.0 | 153818.0 |
| 20260720 | 11130.0 | 11210.0 | 10925.0 | 10985.0 | 203806.0 |
| 20260716 | 11480.0 | 11660.0 | 11235.0 | 11305.0 | 307279.0 |
| 20260715 | 11500.0 | 11755.0 | 11490.0 | 11580.0 | 199221.0 |
| 20260714 | 11480.0 | 11515.0 | 11010.0 | 11260.0 | 470092.0 |
| 20260713 | 11790.0 | 12230.0 | 11410.0 | 11415.0 | 403682.0 |
| 20260710 | 11700.0 | 12010.0 | 11605.0 | 11770.0 | 288235.0 |
| 20260709 | 11685.0 | 11730.0 | 11210.0 | 11355.0 | 411623.0 |
| 20260708 | 11790.0 | 12160.0 | 11510.0 | 11670.0 | 547975.0 |
| 20260707 | 11820.0 | 11945.0 | 11595.0 | 11945.0 | 363213.0 |
| 20260706 | 12010.0 | 12140.0 | 11660.0 | 11840.0 | 183486.0 |
| 20260703 | 12105.0 | 12160.0 | 11495.0 | 11955.0 | 288071.0 |
| 20260702 | 11720.0 | 12360.0 | 11575.0 | 12100.0 | 375096.0 |
| 20260701 | 12070.0 | 12240.0 | 11795.0 | 11995.0 | 258381.0 |
| 20260630 | 12370.0 | 12435.0 | 11900.0 | 11935.0 | 298062.0 |
| 20260629 | 11575.0 | 12285.0 | 11400.0 | 12230.0 | 372207.0 |
| 20260626 | 11800.0 | 11900.0 | 11135.0 | 11575.0 | 678390.0 |
| 20260625 | 12280.0 | 12350.0 | 11895.0 | 11950.0 | 356606.0 |
| 20260624 | 12095.0 | 12200.0 | 11770.0 | 12075.0 | 573401.0 |
| 20260623 | 13030.0 | 13165.0 | 12050.0 | 12100.0 | 1063613.0 |
| 20260622 | 13365.0 | 13435.0 | 13020.0 | 13030.0 | 1381490.0 |
| 20260619 | 13535.0 | 13710.0 | 12730.0 | 13065.0 | 1139134.0 |
| 20260618 | 13950.0 | 14000.0 | 13535.0 | 13535.0 | 957983.0 |
| 20260617 | 14110.0 | 14240.0 | 13910.0 | 13970.0 | 736633.0 |
| 20260616 | 14375.0 | 14440.0 | 14075.0 | 14300.0 | 856595.0 |
| 20260615 | 13905.0 | 14375.0 | 13865.0 | 14175.0 | 1335016.0 |
| 20260612 | 13930.0 | 14105.0 | 13255.0 | 13380.0 | 1493639.0 |
| 20260611 | 12785.0 | 13220.0 | 12540.0 | 13220.0 | 1225952.0 |
| 20260610 | 13395.0 | 13867.0 | 12870.0 | 13230.0 | 1675121.0 |
| 20260609 | 14440.0 | 14450.0 | 13020.0 | 13805.0 | 3429033.0 |
| 20260608 | 13150.0 | 14645.0 | 13150.0 | 13970.0 | 2773356.0 |
| 20260605 | 15260.0 | 15645.0 | 14555.0 | 15140.0 | 3187415.0 |
| 20260604 | 16000.0 | 16300.0 | 15575.0 | 15800.0 | 4014882.0 |
| 20260602 | 18120.0 | 18120.0 | 16030.0 | 17100.0 | 9037331.0 |
| 20260601 | 18130.0 | 22100.0 | 17550.0 | 18805.0 | 18145769.0 |
| 20260529 | 14910.0 | 17000.0 | 14380.0 | 17000.0 | 5830813.0 |
| 20260528 | 13860.0 | 14190.0 | 13265.0 | 13910.0 | 503814.0 |
| 20260527 | 14745.0 | 14750.0 | 13710.0 | 13880.0 | 703565.0 |
| 20260526 | 14415.0 | 14610.0 | 14185.0 | 14355.0 | 763442.0 |