history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
233740
233740
| date |
open |
high |
low |
close |
volume |
| 20260910 |
6750.0 |
7230.0 |
6630.0 |
7230.0 |
81640412.0 |
| 20260909 |
6550.0 |
7000.0 |
6535.0 |
6965.0 |
57974397.0 |
| 20260908 |
6900.0 |
7020.0 |
6570.0 |
6570.0 |
60025787.0 |
| 20260907 |
6900.0 |
7015.0 |
6815.0 |
6900.0 |
54488151.0 |
| 20260904 |
6445.0 |
6780.0 |
6410.0 |
6725.0 |
67624716.0 |
| 20260903 |
6735.0 |
6800.0 |
6130.0 |
6220.0 |
90950766.0 |
| 20260902 |
6445.0 |
6875.0 |
6350.0 |
6540.0 |
83270215.0 |
| 20260901 |
7080.0 |
7260.0 |
6775.0 |
6855.0 |
66044838.0 |
| 20260831 |
7025.0 |
7280.0 |
6680.0 |
7260.0 |
84456570.0 |
| 20260828 |
7290.0 |
7490.0 |
7210.0 |
7395.0 |
58355641.0 |
| 20260827 |
7110.0 |
7440.0 |
7035.0 |
7440.0 |
68467764.0 |
| 20260826 |
7155.0 |
7310.0 |
6920.0 |
7105.0 |
66915696.0 |
| 20260825 |
6800.0 |
7220.0 |
6330.0 |
7220.0 |
94501556.0 |
| 20260824 |
6745.0 |
7185.0 |
6700.0 |
7010.0 |
83955956.0 |
| 20260821 |
7185.0 |
7190.0 |
6600.0 |
6745.0 |
101180621.0 |
| 20260820 |
7665.0 |
7775.0 |
7380.0 |
7580.0 |
81592919.0 |
| 20260819 |
6715.0 |
7460.0 |
6570.0 |
7190.0 |
113279822.0 |
| 20260818 |
7815.0 |
8080.0 |
7085.0 |
7155.0 |
126880870.0 |
| 20260814 |
7885.0 |
8225.0 |
7380.0 |
7815.0 |
118304039.0 |
| 20260813 |
7705.0 |
7980.0 |
7515.0 |
7810.0 |
94588574.0 |
| 20260812 |
7660.0 |
7775.0 |
7270.0 |
7680.0 |
99825646.0 |
| 20260811 |
7605.0 |
8200.0 |
7380.0 |
7750.0 |
167101063.0 |
| 20260810 |
6810.0 |
7780.0 |
6745.0 |
7750.0 |
148869443.0 |
| 20260807 |
6730.0 |
6985.0 |
6115.0 |
6650.0 |
119896567.0 |
| 20260806 |
6560.0 |
6965.0 |
6175.0 |
6615.0 |
134732808.0 |
| 20260805 |
6660.0 |
6700.0 |
6270.0 |
6540.0 |
94509548.0 |
| 20260804 |
5745.0 |
6400.0 |
5735.0 |
6345.0 |
154657132.0 |
| 20260803 |
4940.0 |
5955.0 |
4900.0 |
5600.0 |
117655431.0 |
| 20260731 |
4700.0 |
5445.0 |
4615.0 |
5220.0 |
135559480.0 |
| 20260730 |
4400.0 |
4800.0 |
4120.0 |
4120.0 |
128764422.0 |
| 20260729 |
5340.0 |
5435.0 |
3985.0 |
4605.0 |
173309385.0 |
| 20260728 |
5760.0 |
5785.0 |
4970.0 |
5245.0 |
105562343.0 |
| 20260727 |
6155.0 |
6520.0 |
5970.0 |
6260.0 |
70243505.0 |
| 20260724 |
6450.0 |
6465.0 |
5850.0 |
5875.0 |
73067353.0 |
| 20260723 |
6105.0 |
6740.0 |
6100.0 |
6740.0 |
74574994.0 |
| 20260722 |
6400.0 |
6720.0 |
5930.0 |
5930.0 |
79482016.0 |
| 20260721 |
6000.0 |
6215.0 |
5660.0 |
6060.0 |
91726413.0 |
| 20260720 |
6655.0 |
6920.0 |
6020.0 |
6035.0 |
87182549.0 |
| 20260716 |
7500.0 |
7550.0 |
6855.0 |
6985.0 |
64923292.0 |
| 20260715 |
7320.0 |
7900.0 |
7315.0 |
7850.0 |
80664075.0 |
| 20260714 |
7330.0 |
7450.0 |
6200.0 |
6930.0 |
132875656.0 |
| 20260713 |
8090.0 |
8725.0 |
7190.0 |
7340.0 |
110156336.0 |
| 20260710 |
7345.0 |
8280.0 |
7300.0 |
7990.0 |
99592347.0 |
| 20260709 |
7345.0 |
7950.0 |
7040.0 |
7345.0 |
117140350.0 |
| 20260708 |
7840.0 |
8015.0 |
7005.0 |
7200.0 |
107345452.0 |
| 20260707 |
8340.0 |
9080.0 |
7760.0 |
8225.0 |
87720939.0 |
| 20260706 |
9020.0 |
9185.0 |
8060.0 |
8465.0 |
67615666.0 |
| 20260703 |
9410.0 |
9480.0 |
8120.0 |
9050.0 |
99463471.0 |
| 20260702 |
10375.0 |
10375.0 |
9130.0 |
9320.0 |
74866899.0 |
| 20260701 |
10785.0 |
11800.0 |
10350.0 |
10850.0 |
92996025.0 |
| 20260630 |
10925.0 |
11290.0 |
10485.0 |
10735.0 |
66691433.0 |
| 20260629 |
9575.0 |
10945.0 |
9540.0 |
10920.0 |
83325482.0 |
| 20260626 |
9975.0 |
10285.0 |
9035.0 |
9230.0 |
79994679.0 |
| 20260625 |
10790.0 |
11165.0 |
10030.0 |
10030.0 |
51353238.0 |
| 20260624 |
10305.0 |
10955.0 |
10030.0 |
10570.0 |
68577954.0 |
| 20260623 |
11860.0 |
12195.0 |
10100.0 |
10175.0 |
71679265.0 |
| 20260622 |
11345.0 |
12180.0 |
11220.0 |
12085.0 |
51987318.0 |
| 20260619 |
12515.0 |
12560.0 |
11200.0 |
11555.0 |
66865060.0 |
| 20260618 |
13200.0 |
13300.0 |
12380.0 |
12430.0 |
41933234.0 |
| 20260617 |
12810.0 |
13485.0 |
12525.0 |
13260.0 |
42266458.0 |
