history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
226980
226980| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260915 | 23100.0 | 23100.0 | 22890.0 | 23050.0 | 347.0 |
| 20260914 | 22955.0 | 23430.0 | 22915.0 | 23180.0 | 2082.0 |
| 20260911 | 23000.0 | 23425.0 | 23000.0 | 23240.0 | 35448.0 |
| 20260910 | 23400.0 | 23500.0 | 22840.0 | 23240.0 | 57063.0 |
| 20260909 | 23390.0 | 23575.0 | 23390.0 | 23435.0 | 1980.0 |
| 20260908 | 23545.0 | 23690.0 | 23120.0 | 23295.0 | 5033.0 |
| 20260907 | 22990.0 | 23260.0 | 22990.0 | 23140.0 | 1229.0 |
| 20260904 | 22855.0 | 23060.0 | 22695.0 | 22790.0 | 1242.0 |
| 20260903 | 22760.0 | 23110.0 | 22475.0 | 22685.0 | 9541.0 |
| 20260902 | 22870.0 | 23000.0 | 22630.0 | 22630.0 | 39564.0 |
| 20260901 | 23525.0 | 23550.0 | 23140.0 | 23210.0 | 37816.0 |
| 20260831 | 23475.0 | 23675.0 | 23055.0 | 23675.0 | 5942.0 |
| 20260828 | 23345.0 | 23780.0 | 23090.0 | 23780.0 | 6001.0 |
| 20260827 | 23435.0 | 23435.0 | 23130.0 | 23220.0 | 30644.0 |
| 20260826 | 22735.0 | 23150.0 | 22665.0 | 23035.0 | 4330.0 |
| 20260825 | 22250.0 | 22750.0 | 21775.0 | 22655.0 | 6080.0 |
| 20260824 | 21895.0 | 22315.0 | 21760.0 | 22300.0 | 1223.0 |
| 20260821 | 22120.0 | 22120.0 | 21560.0 | 21695.0 | 11304.0 |
| 20260820 | 22515.0 | 22600.0 | 22225.0 | 22225.0 | 2489.0 |
| 20260819 | 22170.0 | 22540.0 | 21885.0 | 22195.0 | 4023.0 |
| 20260818 | 23205.0 | 23260.0 | 22510.0 | 22835.0 | 22953.0 |
| 20260814 | 22865.0 | 23135.0 | 22565.0 | 23105.0 | 17065.0 |
| 20260813 | 22730.0 | 23175.0 | 22730.0 | 22775.0 | 9614.0 |
| 20260812 | 22845.0 | 22845.0 | 22485.0 | 22670.0 | 14060.0 |
| 20260811 | 22740.0 | 22920.0 | 22405.0 | 22535.0 | 10565.0 |
| 20260810 | 22370.0 | 22805.0 | 22080.0 | 22805.0 | 19172.0 |
| 20260807 | 22250.0 | 22295.0 | 21590.0 | 22270.0 | 6508.0 |
| 20260806 | 21880.0 | 22100.0 | 21520.0 | 21900.0 | 8294.0 |
| 20260805 | 21205.0 | 21785.0 | 21205.0 | 21630.0 | 8251.0 |
| 20260804 | 20235.0 | 21055.0 | 20235.0 | 21055.0 | 9161.0 |
| 20260803 | 19975.0 | 20360.0 | 19700.0 | 20180.0 | 43963.0 |
| 20260731 | 19735.0 | 20215.0 | 19640.0 | 20215.0 | 8455.0 |
| 20260730 | 18945.0 | 19855.0 | 18920.0 | 19185.0 | 11829.0 |
| 20260729 | 20338.0 | 20502.0 | 18544.0 | 19299.0 | 44952.0 |
| 20260728 | 21149.0 | 21154.0 | 20110.0 | 20393.0 | 32151.0 |
| 20260727 | 21974.0 | 22148.0 | 21611.0 | 21919.0 | 3672.0 |
| 20260724 | 22138.0 | 22347.0 | 21727.0 | 21949.0 | 16418.0 |
| 20260723 | 21601.0 | 22352.0 | 21432.0 | 22352.0 | 1843.0 |
| 20260722 | 21571.0 | 21860.0 | 21203.0 | 21238.0 | 4052.0 |
| 20260721 | 20671.0 | 21154.0 | 20333.0 | 21044.0 | 78541.0 |
| 20260720 | 21611.0 | 21611.0 | 20642.0 | 20880.0 | 23088.0 |
| 20260716 | 21999.0 | 22078.0 | 21424.0 | 21860.0 | 112843.0 |
| 20260715 | 21929.0 | 22377.0 | 21890.0 | 21999.0 | 62513.0 |
| 20260714 | 22397.0 | 22397.0 | 21139.0 | 21542.0 | 115775.0 |
| 20260713 | 22894.0 | 23366.0 | 22009.0 | 22009.0 | 65259.0 |
| 20260710 | 22228.0 | 23063.0 | 22034.0 | 22750.0 | 14478.0 |
| 20260709 | 22242.0 | 22242.0 | 21198.0 | 21656.0 | 3210.0 |
| 20260708 | 22909.0 | 22909.0 | 21706.0 | 22123.0 | 4048.0 |
| 20260707 | 23108.0 | 23277.0 | 22556.0 | 22939.0 | 5582.0 |
| 20260706 | 23625.0 | 23749.0 | 22700.0 | 23142.0 | 25648.0 |
| 20260703 | 23953.0 | 23953.0 | 22680.0 | 23620.0 | 65500.0 |
| 20260702 | 24226.0 | 24599.0 | 23371.0 | 23734.0 | 75422.0 |
| 20260701 | 23963.0 | 24261.0 | 23704.0 | 24241.0 | 43244.0 |
| 20260630 | 23928.0 | 23928.0 | 23461.0 | 23495.0 | 65610.0 |
| 20260629 | 22466.0 | 23813.0 | 22466.0 | 23764.0 | 60154.0 |
| 20260626 | 23237.0 | 23237.0 | 21735.0 | 22431.0 | 8144.0 |
| 20260625 | 23451.0 | 23978.0 | 23043.0 | 23043.0 | 43059.0 |
| 20260624 | 23371.0 | 23530.0 | 22755.0 | 23306.0 | 4421.0 |
| 20260623 | 24649.0 | 24738.0 | 23088.0 | 23212.0 | 5383.0 |
| 20260622 | 24952.0 | 25061.0 | 24360.0 | 24619.0 | 5159.0 |