history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
166400
166400| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260916 | 23605.0 | 24125.0 | 23605.0 | 24000.0 | 419.0 |
| 20260915 | 23670.0 | 23965.0 | 23570.0 | 23670.0 | 2197.0 |
| 20260914 | 23800.0 | 24175.0 | 23685.0 | 23850.0 | 500.0 |
| 20260911 | 24100.0 | 24610.0 | 24100.0 | 24550.0 | 2255.0 |
| 20260910 | 24665.0 | 24950.0 | 24345.0 | 24845.0 | 2300.0 |
| 20260909 | 24385.0 | 24800.0 | 24385.0 | 24745.0 | 622.0 |
| 20260908 | 24395.0 | 24785.0 | 24395.0 | 24440.0 | 1451.0 |
| 20260907 | 24045.0 | 24450.0 | 24045.0 | 24450.0 | 4104.0 |
| 20260904 | 23255.0 | 23590.0 | 23255.0 | 23525.0 | 1263.0 |
| 20260903 | 23260.0 | 23415.0 | 22650.0 | 23130.0 | 458.0 |
| 20260902 | 23115.0 | 23465.0 | 23055.0 | 23065.0 | 408.0 |
| 20260901 | 23200.0 | 23870.0 | 23200.0 | 23870.0 | 2142.0 |
| 20260831 | 23145.0 | 23680.0 | 22755.0 | 23570.0 | 1394.0 |
| 20260828 | 23675.0 | 23795.0 | 23470.0 | 23470.0 | 1441.0 |
| 20260827 | 23575.0 | 23854.0 | 23575.0 | 23715.0 | 1054.0 |
| 20260826 | 23197.0 | 23535.0 | 23197.0 | 23456.0 | 1351.0 |
| 20260825 | 22370.0 | 23197.0 | 22215.0 | 23197.0 | 521.0 |
| 20260824 | 23167.0 | 23411.0 | 22967.0 | 23072.0 | 1403.0 |
| 20260821 | 23276.0 | 23550.0 | 23197.0 | 23510.0 | 1113.0 |
| 20260820 | 22634.0 | 23391.0 | 22634.0 | 23256.0 | 3397.0 |
| 20260819 | 22669.0 | 22674.0 | 22101.0 | 22220.0 | 272.0 |
| 20260818 | 24128.0 | 24128.0 | 22972.0 | 23142.0 | 7213.0 |
| 20260814 | 23575.0 | 23580.0 | 23162.0 | 23436.0 | 2284.0 |
| 20260813 | 22649.0 | 23271.0 | 22649.0 | 23097.0 | 1158.0 |
| 20260812 | 21797.0 | 22524.0 | 21797.0 | 22215.0 | 1064.0 |
| 20260811 | 21060.0 | 21623.0 | 21060.0 | 21513.0 | 636.0 |
| 20260810 | 21279.0 | 21473.0 | 21119.0 | 21309.0 | 871.0 |
| 20260807 | 21339.0 | 21677.0 | 21035.0 | 21104.0 | 518.0 |
| 20260806 | 22001.0 | 22106.0 | 21294.0 | 21294.0 | 2199.0 |
| 20260805 | 22444.0 | 22639.0 | 22290.0 | 22419.0 | 1669.0 |
| 20260804 | 21219.0 | 21598.0 | 20786.0 | 21578.0 | 2351.0 |
| 20260803 | 22330.0 | 22514.0 | 21189.0 | 21304.0 | 1081.0 |
| 20260731 | 19326.0 | 22365.0 | 19326.0 | 22325.0 | 2107.0 |
| 20260730 | 19052.0 | 20357.0 | 18998.0 | 19157.0 | 850.0 |
| 20260729 | 20487.0 | 21107.0 | 18116.0 | 19351.0 | 1738.0 |
| 20260728 | 21578.0 | 21717.0 | 20517.0 | 20541.0 | 2999.0 |
| 20260727 | 22749.0 | 22749.0 | 22084.0 | 22620.0 | 1393.0 |
| 20260724 | 23349.0 | 23349.0 | 22397.0 | 22496.0 | 1970.0 |
| 20260723 | 23032.0 | 23369.0 | 22893.0 | 23349.0 | 3996.0 |
| 20260722 | 23349.0 | 23567.0 | 22719.0 | 22719.0 | 2301.0 |
| 20260721 | 21816.0 | 22764.0 | 21677.0 | 22545.0 | 3224.0 |
| 20260720 | 22387.0 | 22565.0 | 21677.0 | 21826.0 | 2532.0 |
| 20260716 | 22263.0 | 22774.0 | 22168.0 | 22461.0 | 2721.0 |
| 20260715 | 22848.0 | 23830.0 | 22848.0 | 23364.0 | 5065.0 |
| 20260714 | 22074.0 | 22585.0 | 21529.0 | 22496.0 | 3989.0 |
| 20260713 | 23791.0 | 23880.0 | 22322.0 | 22337.0 | 4448.0 |
| 20260710 | 23394.0 | 24599.0 | 23394.0 | 23875.0 | 3046.0 |
| 20260709 | 23066.0 | 24039.0 | 22228.0 | 23295.0 | 1795.0 |
| 20260708 | 23379.0 | 24321.0 | 22868.0 | 22972.0 | 1494.0 |
| 20260707 | 24401.0 | 24450.0 | 23017.0 | 24063.0 | 3623.0 |
| 20260706 | 24688.0 | 25571.0 | 24024.0 | 24406.0 | 2456.0 |
| 20260703 | 22719.0 | 24688.0 | 21429.0 | 24688.0 | 2487.0 |
| 20260702 | 23428.0 | 23642.0 | 22719.0 | 22719.0 | 1104.0 |
| 20260701 | 24128.0 | 24743.0 | 23979.0 | 24148.0 | 2813.0 |
| 20260630 | 24088.0 | 24545.0 | 23875.0 | 24287.0 | 1065.0 |
| 20260629 | 24004.0 | 24133.0 | 23662.0 | 23984.0 | 1430.0 |
| 20260626 | 24206.0 | 24206.0 | 22773.0 | 23905.0 | 3336.0 |
| 20260625 | 24423.0 | 25313.0 | 24423.0 | 24631.0 | 3316.0 |
| 20260624 | 23020.0 | 24423.0 | 21736.0 | 24423.0 | 4326.0 |
| 20260623 | 24552.0 | 24552.0 | 22556.0 | 23020.0 | 3007.0 |