history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
261070
261070| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260915 | 11285.0 | 11450.0 | 11275.0 | 11425.0 | 3483.0 |
| 20260914 | 11280.0 | 11395.0 | 11080.0 | 11245.0 | 41668.0 |
| 20260911 | 11405.0 | 11565.0 | 11380.0 | 11465.0 | 94633.0 |
| 20260910 | 11675.0 | 11735.0 | 11325.0 | 11730.0 | 116624.0 |
| 20260909 | 11640.0 | 11865.0 | 11585.0 | 11770.0 | 128747.0 |
| 20260908 | 12085.0 | 12115.0 | 11750.0 | 11750.0 | 129754.0 |
| 20260907 | 12220.0 | 12245.0 | 12010.0 | 12065.0 | 99292.0 |
| 20260904 | 12065.0 | 12250.0 | 11910.0 | 12140.0 | 76233.0 |
| 20260903 | 12505.0 | 12595.0 | 11760.0 | 11840.0 | 152576.0 |
| 20260902 | 12260.0 | 12900.0 | 12130.0 | 12340.0 | 383818.0 |
| 20260901 | 12950.0 | 12995.0 | 12525.0 | 12630.0 | 71556.0 |
| 20260831 | 13080.0 | 13080.0 | 12550.0 | 12950.0 | 97253.0 |
| 20260828 | 13065.0 | 13450.0 | 13035.0 | 13390.0 | 148065.0 |
| 20260827 | 12910.0 | 13215.0 | 12910.0 | 13115.0 | 135762.0 |
| 20260826 | 13055.0 | 13325.0 | 12950.0 | 13120.0 | 172908.0 |
| 20260825 | 13020.0 | 13105.0 | 12600.0 | 13055.0 | 198293.0 |
| 20260824 | 12940.0 | 13435.0 | 12940.0 | 13290.0 | 211479.0 |
| 20260821 | 13285.0 | 13405.0 | 12730.0 | 13010.0 | 240202.0 |
| 20260820 | 14130.0 | 14205.0 | 13460.0 | 13820.0 | 508083.0 |
| 20260819 | 12875.0 | 13410.0 | 12610.0 | 13135.0 | 295035.0 |
| 20260818 | 13720.0 | 13865.0 | 13025.0 | 13090.0 | 183293.0 |
| 20260814 | 13920.0 | 14322.0 | 13550.0 | 13755.0 | 224015.0 |
| 20260813 | 13740.0 | 14040.0 | 13470.0 | 13915.0 | 447085.0 |
| 20260812 | 14145.0 | 14145.0 | 13620.0 | 13870.0 | 213260.0 |
| 20260811 | 14360.0 | 14825.0 | 13920.0 | 14265.0 | 425118.0 |
| 20260810 | 13510.0 | 14720.0 | 13510.0 | 14570.0 | 503882.0 |
| 20260807 | 12895.0 | 13305.0 | 12600.0 | 13305.0 | 293506.0 |
| 20260806 | 12765.0 | 13400.0 | 12420.0 | 13000.0 | 464498.0 |
| 20260805 | 12800.0 | 12885.0 | 12397.0 | 12625.0 | 162541.0 |
| 20260804 | 11420.0 | 12670.0 | 11400.0 | 12570.0 | 314668.0 |
| 20260803 | 10535.0 | 11735.0 | 10535.0 | 11415.0 | 204454.0 |
| 20260731 | 10525.0 | 10975.0 | 10160.0 | 10810.0 | 525796.0 |
| 20260730 | 10290.0 | 10690.0 | 9990.0 | 10065.0 | 296960.0 |
| 20260729 | 11025.0 | 11085.0 | 9835.0 | 10360.0 | 581744.0 |
| 20260728 | 11135.0 | 11365.0 | 10630.0 | 10965.0 | 134750.0 |
| 20260727 | 11375.0 | 11830.0 | 11240.0 | 11470.0 | 148515.0 |
| 20260724 | 11300.0 | 11600.0 | 11105.0 | 11175.0 | 154642.0 |
| 20260723 | 10550.0 | 11415.0 | 10515.0 | 11415.0 | 251988.0 |
| 20260722 | 10990.0 | 11050.0 | 10445.0 | 10445.0 | 249718.0 |
| 20260721 | 10790.0 | 11095.0 | 10580.0 | 10850.0 | 202947.0 |
| 20260720 | 11545.0 | 11600.0 | 11080.0 | 11125.0 | 88396.0 |
| 20260716 | 11905.0 | 12050.0 | 11500.0 | 11500.0 | 211006.0 |
| 20260715 | 11510.0 | 12115.0 | 11510.0 | 12045.0 | 284814.0 |
| 20260714 | 11755.0 | 11755.0 | 10675.0 | 11240.0 | 477044.0 |
| 20260713 | 12430.0 | 12875.0 | 11770.0 | 11820.0 | 363838.0 |
| 20260710 | 12035.0 | 12860.0 | 11985.0 | 12515.0 | 235698.0 |
| 20260709 | 12870.0 | 13490.0 | 12680.0 | 12880.0 | 180549.0 |
| 20260708 | 13830.0 | 13830.0 | 12695.0 | 12850.0 | 201948.0 |
| 20260707 | 13635.0 | 14350.0 | 13370.0 | 13820.0 | 222166.0 |
| 20260706 | 13930.0 | 13990.0 | 13220.0 | 13420.0 | 161927.0 |
| 20260703 | 14380.0 | 14655.0 | 13455.0 | 13990.0 | 179923.0 |
| 20260702 | 14430.0 | 14855.0 | 14070.0 | 14230.0 | 175137.0 |
| 20260701 | 14810.0 | 15450.0 | 14350.0 | 14785.0 | 187981.0 |
| 20260630 | 15180.0 | 15300.0 | 14525.0 | 14735.0 | 256195.0 |
| 20260629 | 13890.0 | 15395.0 | 13890.0 | 15355.0 | 489974.0 |
| 20260626 | 14550.0 | 14560.0 | 13460.0 | 13570.0 | 179754.0 |
| 20260625 | 14675.0 | 15250.0 | 14475.0 | 14525.0 | 196859.0 |
| 20260624 | 13915.0 | 15130.0 | 13725.0 | 14830.0 | 273570.0 |
| 20260623 | 14455.0 | 14885.0 | 13780.0 | 13840.0 | 195722.0 |
| 20260622 | 14435.0 | 14665.0 | 14065.0 | 14515.0 | 157126.0 |