history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
213610
213610| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260827 | 22845.0 | 23060.0 | 22630.0 | 22845.0 | 76711.0 |
| 20260826 | 22180.0 | 22670.0 | 22180.0 | 22510.0 | 13151.0 |
| 20260825 | 21460.0 | 22055.0 | 21205.0 | 21960.0 | 7202.0 |
| 20260824 | 22405.0 | 22405.0 | 21725.0 | 21880.0 | 30749.0 |
| 20260821 | 22050.0 | 22790.0 | 22045.0 | 22685.0 | 17210.0 |
| 20260820 | 22065.0 | 22665.0 | 21805.0 | 22430.0 | 12828.0 |
| 20260819 | 21615.0 | 21885.0 | 21255.0 | 21670.0 | 11047.0 |
| 20260818 | 23090.0 | 23295.0 | 22240.0 | 22535.0 | 25162.0 |
| 20260814 | 22800.0 | 23015.0 | 22550.0 | 22995.0 | 24959.0 |
| 20260813 | 22745.0 | 22910.0 | 22340.0 | 22440.0 | 48999.0 |
| 20260812 | 21910.0 | 22430.0 | 21895.0 | 22220.0 | 42648.0 |
| 20260811 | 21185.0 | 21865.0 | 21120.0 | 21595.0 | 26730.0 |
| 20260810 | 21335.0 | 21515.0 | 21215.0 | 21440.0 | 10054.0 |
| 20260807 | 21375.0 | 21450.0 | 20935.0 | 21245.0 | 14233.0 |
| 20260806 | 21575.0 | 21655.0 | 20840.0 | 21245.0 | 16612.0 |
| 20260805 | 21780.0 | 21780.0 | 21390.0 | 21705.0 | 18973.0 |
| 20260804 | 20830.0 | 20990.0 | 20230.0 | 20835.0 | 32178.0 |
| 20260803 | 21140.0 | 21140.0 | 20500.0 | 20550.0 | 11931.0 |
| 20260731 | 21265.0 | 21555.0 | 20470.0 | 21530.0 | 40327.0 |
| 20260730 | 19230.0 | 20395.0 | 19105.0 | 19285.0 | 51688.0 |
| 20260729 | 20340.0 | 20635.0 | 18235.0 | 19230.0 | 60136.0 |
| 20260728 | 21295.0 | 21295.0 | 20080.0 | 20195.0 | 25782.0 |
| 20260727 | 22290.0 | 22290.0 | 21700.0 | 22125.0 | 13089.0 |
| 20260724 | 22210.0 | 22465.0 | 21695.0 | 21895.0 | 22986.0 |
| 20260723 | 21845.0 | 22590.0 | 21845.0 | 22540.0 | 42309.0 |
| 20260722 | 22335.0 | 22510.0 | 21640.0 | 21735.0 | 18415.0 |
| 20260721 | 20770.0 | 21585.0 | 20375.0 | 21435.0 | 12575.0 |
| 20260720 | 20920.0 | 21525.0 | 20560.0 | 20765.0 | 19973.0 |
| 20260716 | 22130.0 | 22150.0 | 21380.0 | 21765.0 | 17738.0 |
| 20260715 | 22465.0 | 22900.0 | 22380.0 | 22560.0 | 26108.0 |
| 20260714 | 21810.0 | 22095.0 | 20860.0 | 21630.0 | 36690.0 |
| 20260713 | 23015.0 | 23535.0 | 21590.0 | 21815.0 | 35795.0 |
| 20260710 | 22945.0 | 23690.0 | 22830.0 | 23015.0 | 26699.0 |
| 20260709 | 23155.0 | 23220.0 | 21745.0 | 22460.0 | 35687.0 |
| 20260708 | 23150.0 | 24070.0 | 22460.0 | 22775.0 | 67754.0 |
| 20260707 | 24530.0 | 24630.0 | 23600.0 | 24065.0 | 31059.0 |
| 20260706 | 25005.0 | 25520.0 | 24235.0 | 24860.0 | 46789.0 |
| 20260703 | 24000.0 | 24980.0 | 23215.0 | 24980.0 | 41190.0 |
| 20260702 | 24110.0 | 24995.0 | 23655.0 | 23950.0 | 45173.0 |
| 20260701 | 25815.0 | 25815.0 | 24560.0 | 25080.0 | 31664.0 |
| 20260630 | 25510.0 | 25955.0 | 24975.0 | 25575.0 | 60480.0 |
| 20260629 | 25110.0 | 25730.0 | 24800.0 | 25450.0 | 39624.0 |
| 20260626 | 26185.0 | 26185.0 | 24240.0 | 25300.0 | 36173.0 |
| 20260625 | 26580.0 | 26830.0 | 26105.0 | 26105.0 | 33413.0 |
| 20260624 | 24955.0 | 25675.0 | 24600.0 | 25545.0 | 59414.0 |
| 20260623 | 26970.0 | 27165.0 | 24700.0 | 24705.0 | 76634.0 |
| 20260622 | 27120.0 | 27680.0 | 26795.0 | 26970.0 | 56183.0 |
| 20260619 | 28055.0 | 28490.0 | 26845.0 | 27415.0 | 108546.0 |
| 20260618 | 27220.0 | 27550.0 | 27085.0 | 27530.0 | 96397.0 |
| 20260617 | 27005.0 | 27295.0 | 26830.0 | 27220.0 | 36372.0 |
| 20260616 | 27330.0 | 27655.0 | 27125.0 | 27620.0 | 37776.0 |
| 20260615 | 27090.0 | 27195.0 | 26650.0 | 27030.0 | 44247.0 |
| 20260612 | 25895.0 | 26265.0 | 25400.0 | 25790.0 | 52956.0 |
| 20260611 | 23660.0 | 24410.0 | 23200.0 | 24370.0 | 43348.0 |
| 20260610 | 24730.0 | 25015.0 | 23715.0 | 24515.0 | 58581.0 |
| 20260609 | 24805.0 | 25715.0 | 24115.0 | 25690.0 | 50274.0 |
| 20260608 | 23410.0 | 24865.0 | 23410.0 | 23985.0 | 122867.0 |
| 20260605 | 26445.0 | 26600.0 | 25400.0 | 26090.0 | 84465.0 |
| 20260604 | 27440.0 | 27660.0 | 26975.0 | 27350.0 | 69788.0 |
| 20260602 | 27405.0 | 27765.0 | 26330.0 | 27765.0 | 123211.0 |