history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
145850
145850| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260824 | 115005.0 | 116175.0 | 115005.0 | 116175.0 | 4.0 |
| 20260821 | 116235.0 | 117635.0 | 116235.0 | 117635.0 | 3.0 |
| 20260820 | 116740.0 | 116920.0 | 116360.0 | 116920.0 | 3.0 |
| 20260819 | 114140.0 | 114695.0 | 113560.0 | 114695.0 | 14.0 |
| 20260818 | 120820.0 | 120820.0 | 117685.0 | 119250.0 | 31.0 |
| 20260814 | 119695.0 | 121030.0 | 118330.0 | 121030.0 | 282.0 |
| 20260813 | 116985.0 | 118775.0 | 116930.0 | 118380.0 | 12.0 |
| 20260812 | 114785.0 | 116525.0 | 114785.0 | 116355.0 | 6.0 |
| 20260811 | 114545.0 | 114545.0 | 114350.0 | 114350.0 | 2.0 |
| 20260810 | 112500.0 | 112500.0 | 112500.0 | 112500.0 | 2.0 |
| 20260807 | 113870.0 | 114075.0 | 113870.0 | 114075.0 | 2.0 |
| 20260806 | 111935.0 | 113475.0 | 111935.0 | 113475.0 | 11.0 |
| 20260805 | 114880.0 | 114880.0 | 114795.0 | 114795.0 | 5.0 |
| 20260804 | 109195.0 | 112105.0 | 108050.0 | 112105.0 | 12.0 |
| 20260803 | 109770.0 | 110300.0 | 109770.0 | 110300.0 | 2.0 |
| 20260731 | 109275.0 | 111730.0 | 109275.0 | 111730.0 | 3.0 |
| 20260730 | 101590.0 | 106240.0 | 101590.0 | 103715.0 | 74.0 |
| 20260729 | 107606.0 | 107606.0 | 98604.0 | 102953.0 | 6.0 |
| 20260728 | 110099.0 | 110099.0 | 105257.0 | 107402.0 | 25.0 |
| 20260727 | 116418.0 | 116418.0 | 114906.0 | 116284.0 | 7.0 |
| 20260724 | 118080.0 | 118404.0 | 115831.0 | 116135.0 | 32.0 |
| 20260723 | 120046.0 | 120345.0 | 120046.0 | 120345.0 | 2.0 |
| 20260722 | 116832.0 | 116832.0 | 116244.0 | 116244.0 | 2.0 |
| 20260721 | 114139.0 | 115184.0 | 114139.0 | 114801.0 | 3.0 |
| 20260720 | 110398.0 | 112408.0 | 110398.0 | 112408.0 | 9.0 |
| 20260716 | 116981.0 | 117339.0 | 116817.0 | 117339.0 | 3.0 |
| 20260715 | 121121.0 | 121121.0 | 120514.0 | 120514.0 | 2.0 |
| 20260714 | 113637.0 | 115946.0 | 113637.0 | 115946.0 | 66.0 |
| 20260713 | 123042.0 | 123176.0 | 115991.0 | 117235.0 | 10.0 |
| 20260710 | 122748.0 | 123037.0 | 122748.0 | 123037.0 | 2.0 |
| 20260709 | 118284.0 | 119419.0 | 118284.0 | 119419.0 | 2.0 |
| 20260708 | 122320.0 | 122320.0 | 119904.0 | 120708.0 | 3.0 |
| 20260707 | 126754.0 | 126754.0 | 123360.0 | 124828.0 | 17.0 |
| 20260706 | 127097.0 | 127918.0 | 127097.0 | 127918.0 | 2.0 |
| 20260703 | 123415.0 | 127326.0 | 123415.0 | 127326.0 | 12.0 |
| 20260702 | 121504.0 | 123415.0 | 121265.0 | 123415.0 | 92.0 |
| 20260701 | 126067.0 | 127157.0 | 125999.0 | 127157.0 | 3.0 |
| 20260630 | 127306.0 | 129142.0 | 127306.0 | 128525.0 | 8.0 |
| 20260629 | 126147.0 | 128605.0 | 124694.0 | 128386.0 | 44.0 |
| 20260626 | 131391.0 | 131391.0 | 125395.0 | 126938.0 | 16.0 |
| 20260625 | 131730.0 | 134123.0 | 131252.0 | 132103.0 | 666.0 |
| 20260624 | 127918.0 | 129003.0 | 126674.0 | 128819.0 | 27.0 |
| 20260623 | 134949.0 | 134949.0 | 126868.0 | 126988.0 | 228.0 |
| 20260622 | 135870.0 | 136457.0 | 134019.0 | 136313.0 | 19.0 |
| 20260619 | 139632.0 | 141816.0 | 134651.0 | 141816.0 | 70.0 |
| 20260618 | 137263.0 | 139637.0 | 136576.0 | 139637.0 | 435.0 |
| 20260617 | 139119.0 | 140189.0 | 138179.0 | 140189.0 | 99.0 |
| 20260616 | 139437.0 | 140985.0 | 138557.0 | 140985.0 | 29.0 |
| 20260615 | 136327.0 | 139816.0 | 136327.0 | 138920.0 | 214.0 |
| 20260612 | 134138.0 | 137387.0 | 132531.0 | 132531.0 | 490.0 |
| 20260611 | 126445.0 | 126445.0 | 124768.0 | 126445.0 | 7.0 |
| 20260610 | 129172.0 | 129824.0 | 125540.0 | 126803.0 | 25.0 |
| 20260609 | 126072.0 | 131466.0 | 125873.0 | 131466.0 | 148.0 |
| 20260608 | 122847.0 | 127868.0 | 122833.0 | 124206.0 | 155.0 |
| 20260605 | 142582.0 | 142582.0 | 133048.0 | 135805.0 | 456.0 |
| 20260604 | 146384.0 | 146384.0 | 141766.0 | 142582.0 | 222.0 |
| 20260602 | 143821.0 | 146384.0 | 140756.0 | 146384.0 | 1723.0 |
| 20260601 | 139865.0 | 145185.0 | 139865.0 | 144214.0 | 333.0 |
| 20260529 | 133576.0 | 137273.0 | 133476.0 | 137273.0 | 103.0 |
| 20260528 | 129744.0 | 131401.0 | 125549.0 | 131242.0 | 35.0 |