history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
261220
261220
| date |
open |
high |
low |
close |
volume |
| 20260916 |
29285.0 |
29345.0 |
28990.0 |
29140.0 |
88960.0 |
| 20260915 |
28530.0 |
28875.0 |
28490.0 |
28875.0 |
93751.0 |
| 20260914 |
28760.0 |
28885.0 |
28450.0 |
28490.0 |
97087.0 |
| 20260911 |
29075.0 |
29100.0 |
28190.0 |
28315.0 |
343085.0 |
| 20260910 |
27250.0 |
27290.0 |
26780.0 |
26835.0 |
238121.0 |
| 20260909 |
26545.0 |
26630.0 |
26345.0 |
26525.0 |
80335.0 |
| 20260908 |
26045.0 |
26480.0 |
25890.0 |
26340.0 |
120169.0 |
| 20260907 |
25830.0 |
27500.0 |
25820.0 |
26045.0 |
118630.0 |
| 20260904 |
25805.0 |
25920.0 |
25690.0 |
25695.0 |
82063.0 |
| 20260903 |
25555.0 |
25735.0 |
25240.0 |
25310.0 |
94443.0 |
| 20260902 |
25490.0 |
25945.0 |
25450.0 |
25555.0 |
176157.0 |
| 20260901 |
24300.0 |
24485.0 |
24235.0 |
24350.0 |
81097.0 |
| 20260831 |
23785.0 |
24170.0 |
23635.0 |
24045.0 |
113596.0 |
| 20260828 |
23270.0 |
23500.0 |
23270.0 |
23375.0 |
59329.0 |
| 20260827 |
22855.0 |
23090.0 |
22835.0 |
22870.0 |
55886.0 |
| 20260826 |
22750.0 |
22830.0 |
22520.0 |
22760.0 |
119532.0 |
| 20260825 |
23940.0 |
24165.0 |
23690.0 |
23690.0 |
100729.0 |
| 20260824 |
24175.0 |
24265.0 |
23880.0 |
24035.0 |
98676.0 |
| 20260821 |
24190.0 |
24455.0 |
24190.0 |
24285.0 |
76868.0 |
| 20260820 |
23775.0 |
23940.0 |
23735.0 |
23825.0 |
135687.0 |
| 20260819 |
23710.0 |
23945.0 |
23710.0 |
23785.0 |
108149.0 |
| 20260818 |
23655.0 |
23865.0 |
23580.0 |
23865.0 |
108071.0 |
| 20260814 |
22650.0 |
22880.0 |
22495.0 |
22880.0 |
89542.0 |
| 20260813 |
22940.0 |
23110.0 |
22775.0 |
23100.0 |
162898.0 |
| 20260812 |
23195.0 |
23425.0 |
23150.0 |
23330.0 |
120476.0 |
| 20260811 |
22800.0 |
23075.0 |
22795.0 |
23075.0 |
85765.0 |
| 20260810 |
21850.0 |
21980.0 |
21620.0 |
21675.0 |
95472.0 |
| 20260807 |
21685.0 |
21870.0 |
21600.0 |
21610.0 |
106634.0 |
| 20260806 |
20785.0 |
21165.0 |
20740.0 |
20955.0 |
92664.0 |
| 20260805 |
20760.0 |
21135.0 |
20640.0 |
20875.0 |
136275.0 |
| 20260804 |
22000.0 |
22590.0 |
22000.0 |
22425.0 |
82555.0 |
| 20260803 |
22425.0 |
22515.0 |
22025.0 |
22025.0 |
165667.0 |
| 20260731 |
23180.0 |
23410.0 |
22575.0 |
22850.0 |
297645.0 |
| 20260730 |
23465.0 |
23900.0 |
23140.0 |
23900.0 |
178259.0 |
| 20260729 |
22740.0 |
23095.0 |
22715.0 |
22925.0 |
177915.0 |
| 20260728 |
22695.0 |
22880.0 |
22395.0 |
22710.0 |
194975.0 |
| 20260727 |
23500.0 |
23820.0 |
23200.0 |
23295.0 |
505932.0 |
| 20260724 |
25525.0 |
25770.0 |
25340.0 |
25380.0 |
366118.0 |
| 20260723 |
24405.0 |
24680.0 |
24325.0 |
24545.0 |
172295.0 |
| 20260722 |
23515.0 |
23900.0 |
23480.0 |
23900.0 |
237157.0 |
| 20260721 |
23000.0 |
23005.0 |
22740.0 |
22800.0 |
190514.0 |
| 20260720 |
23295.0 |
23415.0 |
23200.0 |
23350.0 |
261937.0 |
| 20260716 |
22150.0 |
22185.0 |
21885.0 |
22035.0 |
137634.0 |
| 20260715 |
22000.0 |
22180.0 |
21650.0 |
21885.0 |
456234.0 |
| 20260714 |
21765.0 |
22265.0 |
21745.0 |
22145.0 |
553169.0 |
| 20260713 |
20415.0 |
20830.0 |
20415.0 |
20610.0 |
226403.0 |
| 20260710 |
19725.0 |
20105.0 |
19725.0 |
19910.0 |
150287.0 |
| 20260709 |
20650.0 |
20710.0 |
20240.0 |
20335.0 |
226313.0 |
| 20260708 |
20010.0 |
20265.0 |
19935.0 |
20230.0 |
259221.0 |
| 20260707 |
19100.0 |
19285.0 |
19065.0 |
19250.0 |
127661.0 |
| 20260706 |
19000.0 |
19225.0 |
18950.0 |
19170.0 |
57489.0 |
| 20260703 |
18865.0 |
19370.0 |
18865.0 |
19370.0 |
86974.0 |
| 20260702 |
19200.0 |
19200.0 |
18745.0 |
18855.0 |
129333.0 |
| 20260701 |
19335.0 |
19500.0 |
19335.0 |
19395.0 |
151602.0 |
| 20260630 |
19520.0 |
19690.0 |
19425.0 |
19435.0 |
92825.0 |
| 20260629 |
19365.0 |
19525.0 |
19235.0 |
19460.0 |
147101.0 |
| 20260626 |
19850.0 |
19960.0 |
19550.0 |
19670.0 |
135418.0 |
| 20260625 |
19410.0 |
19490.0 |
19155.0 |
19335.0 |
208548.0 |
| 20260624 |
20180.0 |
20315.0 |
20000.0 |
20180.0 |
119838.0 |
| 20260623 |
20655.0 |
20655.0 |
20230.0 |
20270.0 |
104432.0 |
