history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
161510
161510| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260910 | 25260.0 | 25415.0 | 24980.0 | 25310.0 | 426895.0 |
| 20260909 | 25330.0 | 25405.0 | 25155.0 | 25290.0 | 454363.0 |
| 20260908 | 25710.0 | 25925.0 | 25330.0 | 25330.0 | 827909.0 |
| 20260907 | 25600.0 | 25625.0 | 25350.0 | 25550.0 | 538642.0 |
| 20260904 | 25635.0 | 25780.0 | 25310.0 | 25450.0 | 541430.0 |
| 20260903 | 25165.0 | 25755.0 | 25130.0 | 25595.0 | 752084.0 |
| 20260902 | 25345.0 | 25510.0 | 25125.0 | 25130.0 | 541246.0 |
| 20260901 | 25290.0 | 25655.0 | 25250.0 | 25610.0 | 486954.0 |
| 20260831 | 25505.0 | 25505.0 | 25015.0 | 25330.0 | 462441.0 |
| 20260828 | 25250.0 | 25520.0 | 25080.0 | 25505.0 | 398415.0 |
| 20260827 | 25525.0 | 25774.0 | 25042.0 | 25226.0 | 514755.0 |
| 20260826 | 25082.0 | 25361.0 | 25067.0 | 25306.0 | 517944.0 |
| 20260825 | 24683.0 | 25161.0 | 24409.0 | 25067.0 | 608530.0 |
| 20260824 | 24604.0 | 24733.0 | 24449.0 | 24683.0 | 423183.0 |
| 20260821 | 24509.0 | 24718.0 | 24280.0 | 24604.0 | 539871.0 |
| 20260820 | 24833.0 | 24942.0 | 24544.0 | 24569.0 | 785796.0 |
| 20260819 | 24987.0 | 25002.0 | 24355.0 | 24833.0 | 752473.0 |
| 20260818 | 25475.0 | 25570.0 | 25012.0 | 25236.0 | 762226.0 |
| 20260814 | 24903.0 | 25535.0 | 24903.0 | 25475.0 | 879820.0 |
| 20260813 | 24903.0 | 25341.0 | 24793.0 | 24893.0 | 543740.0 |
| 20260812 | 24982.0 | 25251.0 | 24783.0 | 24848.0 | 493013.0 |
| 20260811 | 24903.0 | 25291.0 | 24748.0 | 24922.0 | 464320.0 |
| 20260810 | 25027.0 | 25042.0 | 24604.0 | 24922.0 | 434739.0 |
| 20260807 | 24903.0 | 25132.0 | 24683.0 | 25032.0 | 518166.0 |
| 20260806 | 24653.0 | 24947.0 | 24554.0 | 24898.0 | 700461.0 |
| 20260805 | 24574.0 | 24942.0 | 24554.0 | 24648.0 | 645155.0 |
| 20260804 | 23991.0 | 24434.0 | 23877.0 | 24414.0 | 819487.0 |
| 20260803 | 24131.0 | 24365.0 | 23737.0 | 24026.0 | 831970.0 |
| 20260731 | 24260.0 | 24524.0 | 23553.0 | 24514.0 | 1780669.0 |
| 20260730 | 23344.0 | 24564.0 | 23344.0 | 23782.0 | 1323941.0 |
| 20260729 | 24321.0 | 24550.0 | 22729.0 | 23339.0 | 1346578.0 |
| 20260728 | 24783.0 | 24857.0 | 23850.0 | 24321.0 | 1399594.0 |
| 20260727 | 25145.0 | 25452.0 | 24991.0 | 25194.0 | 680959.0 |
| 20260724 | 25045.0 | 25388.0 | 24812.0 | 25045.0 | 813736.0 |
| 20260723 | 24629.0 | 25239.0 | 24550.0 | 25125.0 | 1039214.0 |
| 20260722 | 24708.0 | 25105.0 | 24540.0 | 24629.0 | 688169.0 |
| 20260721 | 24257.0 | 24698.0 | 23915.0 | 24450.0 | 643785.0 |
| 20260720 | 25001.0 | 25001.0 | 24153.0 | 24450.0 | 1216568.0 |
| 20260716 | 24917.0 | 25383.0 | 24554.0 | 25001.0 | 734349.0 |
| 20260715 | 24763.0 | 25199.0 | 24763.0 | 24917.0 | 799594.0 |
| 20260714 | 24887.0 | 24951.0 | 24252.0 | 24435.0 | 1423166.0 |
| 20260713 | 25050.0 | 25735.0 | 24664.0 | 24674.0 | 1123873.0 |
| 20260710 | 24579.0 | 25492.0 | 24495.0 | 24961.0 | 1234646.0 |
| 20260709 | 25031.0 | 25115.0 | 23776.0 | 24232.0 | 1401595.0 |
| 20260708 | 25244.0 | 25745.0 | 24450.0 | 24931.0 | 1467348.0 |
| 20260707 | 25199.0 | 25442.0 | 24857.0 | 25348.0 | 1052571.0 |
| 20260706 | 25001.0 | 25655.0 | 24877.0 | 25303.0 | 1165492.0 |
| 20260703 | 24525.0 | 25095.0 | 24277.0 | 24961.0 | 1482571.0 |
| 20260702 | 23969.0 | 24837.0 | 23503.0 | 24505.0 | 1714400.0 |
| 20260701 | 24093.0 | 24302.0 | 23662.0 | 24063.0 | 1086330.0 |
| 20260630 | 23979.0 | 24098.0 | 23642.0 | 23791.0 | 2222632.0 |
| 20260629 | 23012.0 | 23984.0 | 22769.0 | 23825.0 | 1954042.0 |
| 20260626 | 23613.0 | 23613.0 | 22353.0 | 22926.0 | 2550247.0 |
| 20260625 | 23781.0 | 24161.0 | 23578.0 | 23623.0 | 1342020.0 |
| 20260624 | 23697.0 | 23969.0 | 23139.0 | 23583.0 | 2188890.0 |
| 20260623 | 24577.0 | 24843.0 | 23638.0 | 23643.0 | 1759438.0 |
| 20260622 | 25150.0 | 25258.0 | 24507.0 | 24581.0 | 1861894.0 |
| 20260619 | 25762.0 | 25891.0 | 24908.0 | 25323.0 | 1976196.0 |
| 20260618 | 26345.0 | 26405.0 | 25678.0 | 25762.0 | 1236276.0 |
| 20260617 | 27250.0 | 27255.0 | 26400.0 | 26415.0 | 1022311.0 |