history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
261220
261220| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260915 | 28530.0 | 28715.0 | 28490.0 | 28685.0 | 17426.0 |
| 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 |
| 20260622 | 21570.0 | 21610.0 | 20860.0 | 20905.0 | 243268.0 |