history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
232080
232080| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260917 | 14095.0 | 14165.0 | 13940.0 | 14050.0 | 13539460.0 |
| 20260916 | 13855.0 | 14010.0 | 13635.0 | 14010.0 | 13399346.0 |
| 20260915 | 13820.0 | 14225.0 | 13705.0 | 13950.0 | 12432228.0 |
| 20260914 | 13850.0 | 14000.0 | 13615.0 | 13855.0 | 19730694.0 |
| 20260911 | 14090.0 | 14267.0 | 14020.0 | 14120.0 | 18132459.0 |
| 20260910 | 14250.0 | 14645.0 | 14025.0 | 14600.0 | 22941573.0 |
| 20260909 | 14010.0 | 14450.0 | 13995.0 | 14380.0 | 23419160.0 |
| 20260908 | 14305.0 | 14450.0 | 13970.0 | 13970.0 | 14743023.0 |
| 20260907 | 14285.0 | 14430.0 | 14215.0 | 14315.0 | 12095584.0 |
| 20260904 | 13800.0 | 14165.0 | 13780.0 | 14110.0 | 9460311.0 |
| 20260903 | 14135.0 | 14180.0 | 13465.0 | 13580.0 | 7574859.0 |
| 20260902 | 13800.0 | 14260.0 | 13700.0 | 13905.0 | 9968818.0 |
| 20260901 | 14530.0 | 14640.0 | 14160.0 | 14220.0 | 9502884.0 |
| 20260831 | 14360.0 | 14655.0 | 14040.0 | 14650.0 | 13051354.0 |
| 20260828 | 14670.0 | 14865.0 | 14575.0 | 14760.0 | 5040724.0 |
| 20260827 | 14490.0 | 14825.0 | 14400.0 | 14785.0 | 7037217.0 |
| 20260826 | 14500.0 | 14675.0 | 14285.0 | 14480.0 | 8302075.0 |
| 20260825 | 14100.0 | 14595.0 | 13660.0 | 14595.0 | 7087134.0 |
| 20260824 | 14120.0 | 14555.0 | 14110.0 | 14370.0 | 5310387.0 |
| 20260821 | 14490.0 | 14510.0 | 13925.0 | 14080.0 | 4385289.0 |
| 20260820 | 14995.0 | 15105.0 | 14700.0 | 14900.0 | 3570454.0 |
| 20260819 | 14060.0 | 14845.0 | 13905.0 | 14505.0 | 4462342.0 |
| 20260818 | 15150.0 | 15385.0 | 14425.0 | 14515.0 | 4397594.0 |
| 20260814 | 15175.0 | 15525.0 | 14705.0 | 15130.0 | 3186653.0 |
| 20260813 | 15065.0 | 15280.0 | 14830.0 | 15110.0 | 2670150.0 |
| 20260812 | 14935.0 | 15085.0 | 14520.0 | 14960.0 | 2306186.0 |
| 20260811 | 14900.0 | 15490.0 | 14705.0 | 15065.0 | 3531600.0 |
| 20260810 | 14020.0 | 15080.0 | 13995.0 | 15060.0 | 3544238.0 |
| 20260807 | 13935.0 | 14225.0 | 13322.0 | 13890.0 | 2137326.0 |
| 20260806 | 13790.0 | 14225.0 | 13400.0 | 13855.0 | 2361539.0 |
| 20260805 | 13995.0 | 13995.0 | 13490.0 | 13795.0 | 2710676.0 |
| 20260804 | 12940.0 | 13615.0 | 12880.0 | 13580.0 | 4584601.0 |
| 20260803 | 11980.0 | 13110.0 | 11900.0 | 12705.0 | 3469562.0 |
| 20260731 | 11510.0 | 12575.0 | 11505.0 | 12285.0 | 4098951.0 |
| 20260730 | 11180.0 | 11610.0 | 10815.0 | 10830.0 | 4281513.0 |
| 20260729 | 12115.0 | 12350.0 | 10625.0 | 11370.0 | 5590135.0 |
| 20260728 | 12655.0 | 12695.0 | 11810.0 | 12100.0 | 2724051.0 |
| 20260727 | 13055.0 | 13490.0 | 12895.0 | 13200.0 | 1365161.0 |
| 20260724 | 13335.0 | 13350.0 | 12745.0 | 12750.0 | 1371899.0 |
| 20260723 | 13000.0 | 13635.0 | 12970.0 | 13635.0 | 3565132.0 |
| 20260722 | 13310.0 | 13620.0 | 12755.0 | 12755.0 | 2714685.0 |
| 20260721 | 12835.0 | 13035.0 | 12465.0 | 12900.0 | 2839779.0 |
| 20260720 | 13495.0 | 13760.0 | 12845.0 | 12900.0 | 4146068.0 |
| 20260716 | 14345.0 | 14345.0 | 13710.0 | 13845.0 | 1894730.0 |
| 20260715 | 14115.0 | 14665.0 | 14110.0 | 14605.0 | 3012180.0 |
| 20260714 | 14035.0 | 14180.0 | 12990.0 | 13660.0 | 4483055.0 |
| 20260713 | 14805.0 | 15355.0 | 13965.0 | 14100.0 | 3011441.0 |
| 20260710 | 14015.0 | 14945.0 | 13990.0 | 14710.0 | 2567420.0 |
| 20260709 | 13910.0 | 14620.0 | 13735.0 | 14055.0 | 4420342.0 |
| 20260708 | 14500.0 | 14630.0 | 13710.0 | 13840.0 | 4179849.0 |
| 20260707 | 14910.0 | 15595.0 | 14415.0 | 14800.0 | 3716282.0 |
| 20260706 | 15505.0 | 15650.0 | 14655.0 | 15005.0 | 5433041.0 |
| 20260703 | 15785.0 | 15925.0 | 14735.0 | 15545.0 | 4872410.0 |
| 20260702 | 16420.0 | 16470.0 | 15625.0 | 15760.0 | 2669876.0 |
| 20260701 | 17000.0 | 17720.0 | 16560.0 | 16945.0 | 3561496.0 |
| 20260630 | 17005.0 | 17300.0 | 16670.0 | 16850.0 | 3270088.0 |
| 20260629 | 15835.0 | 17020.0 | 15835.0 | 16985.0 | 3312358.0 |
| 20260626 | 16175.0 | 16385.0 | 15395.0 | 15580.0 | 4285413.0 |
| 20260625 | 16750.0 | 17090.0 | 16160.0 | 16180.0 | 4081426.0 |
| 20260624 | 16500.0 | 16925.0 | 16140.0 | 16595.0 | 4176805.0 |