history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
227830
227830| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260918 | 70905.0 | 71500.0 | 70740.0 | 71500.0 | 151.0 |
| 20260917 | 69375.0 | 70180.0 | 69375.0 | 69420.0 | 125.0 |
| 20260916 | 68385.0 | 68815.0 | 68385.0 | 68600.0 | 6.0 |
| 20260915 | 68460.0 | 69250.0 | 68180.0 | 68180.0 | 306.0 |
| 20260914 | 69230.0 | 70170.0 | 69065.0 | 69160.0 | 294.0 |
| 20260911 | 71210.0 | 71525.0 | 70590.0 | 71525.0 | 231.0 |
| 20260910 | 72070.0 | 72855.0 | 71545.0 | 72855.0 | 109.0 |
| 20260909 | 72640.0 | 73410.0 | 72410.0 | 72445.0 | 3023.0 |
| 20260908 | 73065.0 | 73955.0 | 71990.0 | 71990.0 | 1390.0 |
| 20260907 | 71150.0 | 72170.0 | 71150.0 | 72080.0 | 1860.0 |
| 20260904 | 69125.0 | 69550.0 | 68780.0 | 69275.0 | 1037.0 |
| 20260903 | 68485.0 | 69025.0 | 68380.0 | 68895.0 | 38.0 |
| 20260902 | 69070.0 | 69090.0 | 67535.0 | 67535.0 | 153.0 |
| 20260901 | 70375.0 | 70765.0 | 70125.0 | 70550.0 | 12792.0 |
| 20260831 | 68525.0 | 70480.0 | 68390.0 | 70320.0 | 278.0 |
| 20260828 | 71000.0 | 71195.0 | 70350.0 | 70350.0 | 170.0 |
| 20260827 | 71090.0 | 72110.0 | 71090.0 | 71680.0 | 121.0 |
| 20260826 | 69990.0 | 71060.0 | 69680.0 | 70705.0 | 46.0 |
| 20260825 | 67730.0 | 69450.0 | 67305.0 | 69450.0 | 101.0 |
| 20260824 | 71060.0 | 71060.0 | 68930.0 | 69405.0 | 19336.0 |
| 20260821 | 70455.0 | 71530.0 | 70435.0 | 71100.0 | 1041.0 |
| 20260820 | 69980.0 | 71270.0 | 69980.0 | 70470.0 | 606.0 |
| 20260819 | 68075.0 | 68075.0 | 66645.0 | 66645.0 | 607.0 |
| 20260818 | 73430.0 | 74475.0 | 70645.0 | 70645.0 | 1777.0 |
| 20260814 | 71615.0 | 72010.0 | 70905.0 | 72005.0 | 240.0 |
| 20260813 | 70520.0 | 70940.0 | 70025.0 | 70905.0 | 167.0 |
| 20260812 | 67025.0 | 68695.0 | 67025.0 | 68295.0 | 667.0 |
| 20260811 | 64550.0 | 66200.0 | 64500.0 | 65740.0 | 57.0 |
| 20260810 | 64805.0 | 65455.0 | 64805.0 | 65365.0 | 49.0 |
| 20260807 | 66145.0 | 66145.0 | 63945.0 | 64810.0 | 234.0 |
| 20260806 | 66270.0 | 66340.0 | 64655.0 | 64905.0 | 374.0 |
| 20260805 | 68480.0 | 68800.0 | 67675.0 | 68320.0 | 609.0 |
| 20260804 | 64625.0 | 65570.0 | 63000.0 | 65570.0 | 289.0 |
| 20260803 | 64780.0 | 65555.0 | 64265.0 | 64305.0 | 1906.0 |
| 20260731 | 64580.0 | 68720.0 | 64300.0 | 68720.0 | 2447.0 |
| 20260730 | 59150.0 | 61400.0 | 57500.0 | 57590.0 | 1026.0 |
| 20260729 | 63793.0 | 64188.0 | 54470.0 | 58829.0 | 1919.0 |
| 20260728 | 64672.0 | 64672.0 | 62220.0 | 62220.0 | 757.0 |
| 20260727 | 69526.0 | 69996.0 | 68318.0 | 69766.0 | 239.0 |
| 20260724 | 71404.0 | 71644.0 | 68837.0 | 69122.0 | 136.0 |
| 20260723 | 72578.0 | 72942.0 | 72018.0 | 72937.0 | 83.0 |
| 20260722 | 73906.0 | 73951.0 | 70440.0 | 70440.0 | 1546.0 |
| 20260721 | 67029.0 | 70560.0 | 66800.0 | 69881.0 | 541.0 |
| 20260720 | 67933.0 | 70525.0 | 67024.0 | 67539.0 | 1455.0 |
| 20260716 | 70760.0 | 71070.0 | 69816.0 | 70206.0 | 307.0 |
| 20260715 | 75729.0 | 76653.0 | 74665.0 | 75120.0 | 2337.0 |
| 20260714 | 68912.0 | 71714.0 | 66765.0 | 70560.0 | 2716.0 |
| 20260713 | 81148.0 | 81148.0 | 70860.0 | 70860.0 | 2235.0 |
| 20260710 | 77906.0 | 79250.0 | 77332.0 | 78616.0 | 1854.0 |
| 20260709 | 77127.0 | 77727.0 | 73272.0 | 75200.0 | 567.0 |
| 20260708 | 76997.0 | 80129.0 | 74391.0 | 74700.0 | 2299.0 |
| 20260707 | 81407.0 | 81407.0 | 76723.0 | 78556.0 | 435.0 |
| 20260706 | 85502.0 | 85937.0 | 81732.0 | 83055.0 | 2265.0 |
| 20260703 | 78805.0 | 83595.0 | 76408.0 | 83120.0 | 1398.0 |
| 20260702 | 81737.0 | 83555.0 | 78805.0 | 78805.0 | 962.0 |
| 20260701 | 88144.0 | 88828.0 | 84119.0 | 85977.0 | 1442.0 |
| 20260630 | 87265.0 | 89313.0 | 85083.0 | 88304.0 | 1939.0 |
| 20260629 | 86741.0 | 87355.0 | 84399.0 | 87250.0 | 257.0 |
| 20260626 | 90791.0 | 90791.0 | 84628.0 | 87285.0 | 568.0 |
| 20260625 | 92449.0 | 92958.0 | 91365.0 | 92853.0 | 2012.0 |