history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
237350
237350
| date |
open |
high |
low |
close |
volume |
| 20260910 |
89290.0 |
89860.0 |
87560.0 |
89545.0 |
103963.0 |
| 20260909 |
88230.0 |
90450.0 |
88230.0 |
89495.0 |
183903.0 |
| 20260908 |
89205.0 |
91260.0 |
88230.0 |
88230.0 |
233232.0 |
| 20260907 |
87040.0 |
88480.0 |
86822.0 |
88400.0 |
340662.0 |
| 20260904 |
83960.0 |
85180.0 |
83470.0 |
84270.0 |
148418.0 |
| 20260903 |
83525.0 |
84155.0 |
80855.0 |
82315.0 |
170666.0 |
| 20260902 |
83330.0 |
84465.0 |
82220.0 |
82220.0 |
185933.0 |
| 20260901 |
85395.0 |
86575.0 |
84645.0 |
85745.0 |
135498.0 |
| 20260831 |
83380.0 |
85695.0 |
82185.0 |
85520.0 |
112659.0 |
| 20260828 |
86500.0 |
87235.0 |
85415.0 |
85550.0 |
96264.0 |
| 20260827 |
88500.0 |
88580.0 |
86400.0 |
87290.0 |
170862.0 |
| 20260826 |
85110.0 |
87040.0 |
84400.0 |
86000.0 |
153514.0 |
| 20260825 |
82590.0 |
85115.0 |
80700.0 |
85115.0 |
145063.0 |
| 20260824 |
87800.0 |
87900.0 |
84210.0 |
84895.0 |
171974.0 |
| 20260821 |
85200.0 |
88400.0 |
85085.0 |
87795.0 |
210393.0 |
| 20260820 |
83815.0 |
87360.0 |
82760.0 |
86650.0 |
321685.0 |
| 20260819 |
82210.0 |
83030.0 |
80350.0 |
81080.0 |
292754.0 |
| 20260818 |
89995.0 |
91575.0 |
85710.0 |
86680.0 |
346116.0 |
| 20260814 |
88130.0 |
88490.0 |
86420.0 |
87800.0 |
232835.0 |
| 20260813 |
85215.0 |
86750.0 |
84795.0 |
85230.0 |
281801.0 |
| 20260812 |
80180.0 |
83605.0 |
79715.0 |
82330.0 |
303826.0 |
| 20260811 |
77535.0 |
79850.0 |
77000.0 |
79285.0 |
177061.0 |
| 20260810 |
78400.0 |
79990.0 |
77500.0 |
78400.0 |
190037.0 |
| 20260807 |
79515.0 |
80590.0 |
77010.0 |
78345.0 |
240048.0 |
| 20260806 |
81410.0 |
82635.0 |
78400.0 |
78605.0 |
321586.0 |
| 20260805 |
84050.0 |
84700.0 |
82765.0 |
83765.0 |
317755.0 |
| 20260804 |
81630.0 |
81630.0 |
76655.0 |
80170.0 |
365238.0 |
| 20260803 |
82205.0 |
82205.0 |
78830.0 |
79205.0 |
399250.0 |
| 20260731 |
81110.0 |
85245.0 |
78370.0 |
85220.0 |
715408.0 |
| 20260730 |
70615.0 |
75350.0 |
69232.0 |
70360.0 |
1038102.0 |
| 20260729 |
76961.0 |
78908.0 |
65592.0 |
71476.0 |
1593568.0 |
| 20260728 |
81164.0 |
81393.0 |
75778.0 |
76407.0 |
717254.0 |
| 20260727 |
87028.0 |
87028.0 |
83150.0 |
86210.0 |
271608.0 |
| 20260724 |
89568.0 |
89568.0 |
84448.0 |
85107.0 |
406406.0 |
| 20260723 |
89514.0 |
90931.0 |
88061.0 |
90437.0 |
273274.0 |
| 20260722 |
91011.0 |
92044.0 |
86898.0 |
87118.0 |
345959.0 |
| 20260721 |
83125.0 |
87682.0 |
81937.0 |
86454.0 |
308784.0 |
| 20260720 |
83270.0 |
87243.0 |
82591.0 |
82761.0 |
520202.0 |
| 20260716 |
89334.0 |
89334.0 |
85860.0 |
86938.0 |
530853.0 |
| 20260715 |
93801.0 |
95927.0 |
92743.0 |
94100.0 |
470280.0 |
| 20260714 |
86424.0 |
89424.0 |
81907.0 |
87951.0 |
1274000.0 |
| 20260713 |
95932.0 |
97090.0 |
86539.0 |
86704.0 |
726473.0 |
| 20260710 |
98188.0 |
99720.0 |
95962.0 |
96995.0 |
367326.0 |
| 20260709 |
96805.0 |
97799.0 |
91171.0 |
94430.0 |
588680.0 |
| 20260708 |
95029.0 |
101138.0 |
92758.0 |
93731.0 |
964621.0 |
| 20260707 |
101986.0 |
103374.0 |
95084.0 |
99081.0 |
648784.0 |
| 20260706 |
106303.0 |
108285.0 |
101317.0 |
103973.0 |
583554.0 |
| 20260703 |
99166.0 |
105649.0 |
94709.0 |
104447.0 |
721025.0 |
| 20260702 |
102161.0 |
105470.0 |
98073.0 |
99166.0 |
587108.0 |
| 20260701 |
111833.0 |
112966.0 |
105909.0 |
108235.0 |
317976.0 |
| 20260630 |
109503.0 |
113545.0 |
107077.0 |
111299.0 |
409422.0 |
| 20260629 |
110081.0 |
111574.0 |
106159.0 |
109503.0 |
477719.0 |
| 20260626 |
116400.0 |
116789.0 |
106817.0 |
110196.0 |
1114294.0 |
| 20260625 |
118122.0 |
119295.0 |
115107.0 |
118037.0 |
462552.0 |
| 20260624 |
108115.0 |
112477.0 |
105061.0 |
111145.0 |
1016940.0 |
| 20260623 |
119514.0 |
120583.0 |
107097.0 |
108065.0 |
1051819.0 |
| 20260622 |
116894.0 |
121461.0 |
116161.0 |
119514.0 |
623378.0 |
| 20260619 |
121186.0 |
122624.0 |
115097.0 |
118481.0 |
755508.0 |
| 20260618 |
114354.0 |
118287.0 |
114314.0 |
118062.0 |
527011.0 |
| 20260617 |
110446.0 |
114084.0 |
110081.0 |
113645.0 |
238393.0 |
