history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
139270
139270| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260908 | 17605.0 | 17775.0 | 17315.0 | 17360.0 | 25049.0 |
| 20260907 | 17260.0 | 17500.0 | 17260.0 | 17485.0 | 37175.0 |
| 20260904 | 17620.0 | 17620.0 | 17075.0 | 17145.0 | 33097.0 |
| 20260903 | 17135.0 | 17765.0 | 17085.0 | 17685.0 | 94375.0 |
| 20260902 | 17120.0 | 17365.0 | 16990.0 | 17010.0 | 21990.0 |
| 20260901 | 16970.0 | 17340.0 | 16855.0 | 17330.0 | 13885.0 |
| 20260831 | 17255.0 | 17255.0 | 16855.0 | 17080.0 | 23825.0 |
| 20260828 | 16875.0 | 17195.0 | 16705.0 | 17195.0 | 15413.0 |
| 20260827 | 17180.0 | 17210.0 | 16830.0 | 16930.0 | 26424.0 |
| 20260826 | 16740.0 | 16950.0 | 16620.0 | 16900.0 | 7108.0 |
| 20260825 | 16315.0 | 16672.0 | 16150.0 | 16600.0 | 6755.0 |
| 20260824 | 16500.0 | 16500.0 | 16160.0 | 16305.0 | 7428.0 |
| 20260821 | 16170.0 | 16605.0 | 16050.0 | 16560.0 | 17421.0 |
| 20260820 | 16410.0 | 16430.0 | 16150.0 | 16205.0 | 24548.0 |
| 20260819 | 16520.0 | 16520.0 | 15970.0 | 16390.0 | 18848.0 |
| 20260818 | 16875.0 | 16885.0 | 16670.0 | 16825.0 | 24892.0 |
| 20260814 | 16760.0 | 16925.0 | 16690.0 | 16875.0 | 11296.0 |
| 20260813 | 16845.0 | 17165.0 | 16550.0 | 16655.0 | 46586.0 |
| 20260812 | 16795.0 | 16950.0 | 16540.0 | 16540.0 | 5668.0 |
| 20260811 | 16785.0 | 16850.0 | 16545.0 | 16665.0 | 17367.0 |
| 20260810 | 16865.0 | 16880.0 | 16460.0 | 16730.0 | 30421.0 |
| 20260807 | 16760.0 | 16960.0 | 16570.0 | 16890.0 | 40843.0 |
| 20260806 | 16795.0 | 16800.0 | 16485.0 | 16800.0 | 11616.0 |
| 20260805 | 16595.0 | 16895.0 | 16490.0 | 16590.0 | 20063.0 |
| 20260804 | 16255.0 | 16385.0 | 16040.0 | 16260.0 | 12622.0 |
| 20260803 | 16295.0 | 16535.0 | 16030.0 | 16375.0 | 19073.0 |
| 20260731 | 16560.0 | 16590.0 | 15945.0 | 16545.0 | 77023.0 |
| 20260730 | 15610.0 | 16545.0 | 15560.0 | 16025.0 | 151187.0 |
| 20260729 | 16024.0 | 16417.0 | 15092.0 | 15561.0 | 297469.0 |
| 20260728 | 16512.0 | 16676.0 | 15884.0 | 16004.0 | 14161.0 |
| 20260727 | 16940.0 | 17095.0 | 16766.0 | 17025.0 | 16114.0 |
| 20260724 | 16861.0 | 17040.0 | 16492.0 | 16861.0 | 35059.0 |
| 20260723 | 16781.0 | 17125.0 | 16731.0 | 17040.0 | 85418.0 |
| 20260722 | 17110.0 | 17294.0 | 16751.0 | 16766.0 | 22427.0 |
| 20260721 | 16407.0 | 16856.0 | 16148.0 | 16846.0 | 20707.0 |
| 20260720 | 17374.0 | 17374.0 | 16313.0 | 16512.0 | 37900.0 |
| 20260716 | 17688.0 | 17902.0 | 17065.0 | 17518.0 | 49490.0 |
| 20260715 | 17419.0 | 17792.0 | 17414.0 | 17578.0 | 33137.0 |
| 20260714 | 17568.0 | 17568.0 | 17000.0 | 17030.0 | 61116.0 |
| 20260713 | 17543.0 | 18106.0 | 17284.0 | 17438.0 | 68992.0 |
| 20260710 | 16846.0 | 17872.0 | 16846.0 | 17533.0 | 47993.0 |
| 20260709 | 17209.0 | 17229.0 | 16318.0 | 16582.0 | 45131.0 |
| 20260708 | 17538.0 | 17712.0 | 16796.0 | 16995.0 | 80768.0 |
| 20260707 | 17498.0 | 17697.0 | 17145.0 | 17538.0 | 62333.0 |
| 20260706 | 17314.0 | 17882.0 | 17279.0 | 17543.0 | 67335.0 |
| 20260703 | 17015.0 | 17414.0 | 16701.0 | 17284.0 | 33813.0 |
| 20260702 | 16263.0 | 17115.0 | 15949.0 | 16627.0 | 68622.0 |
| 20260701 | 16592.0 | 16751.0 | 16074.0 | 16383.0 | 48230.0 |
| 20260630 | 16417.0 | 16691.0 | 16253.0 | 16348.0 | 19012.0 |
| 20260629 | 15939.0 | 16442.0 | 15700.0 | 16427.0 | 25236.0 |
| 20260626 | 16452.0 | 17035.0 | 15247.0 | 15984.0 | 190072.0 |
| 20260625 | 16612.0 | 16881.0 | 16462.0 | 16532.0 | 68521.0 |
| 20260624 | 16487.0 | 16487.0 | 16019.0 | 16392.0 | 172760.0 |
| 20260623 | 17090.0 | 17732.0 | 16437.0 | 16487.0 | 76379.0 |
| 20260622 | 17623.0 | 17623.0 | 16960.0 | 16960.0 | 23302.0 |
| 20260619 | 17892.0 | 18255.0 | 17334.0 | 17638.0 | 78059.0 |
| 20260618 | 17817.0 | 17917.0 | 17618.0 | 17802.0 | 53576.0 |
| 20260617 | 18475.0 | 18480.0 | 17832.0 | 17902.0 | 42266.0 |
| 20260616 | 18046.0 | 18729.0 | 18046.0 | 18320.0 | 107799.0 |
| 20260615 | 17453.0 | 18280.0 | 17443.0 | 17961.0 | 65188.0 |