history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
261240
261240| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260918 | 14285.0 | 14340.0 | 14260.0 | 14300.0 | 101525.0 |
| 20260917 | 14245.0 | 14320.0 | 14195.0 | 14290.0 | 228079.0 |
| 20260916 | 14110.0 | 14190.0 | 14095.0 | 14150.0 | 202121.0 |
| 20260915 | 13930.0 | 14055.0 | 13905.0 | 14055.0 | 88777.0 |
| 20260914 | 13880.0 | 13935.0 | 13875.0 | 13930.0 | 93801.0 |
| 20260911 | 13945.0 | 13945.0 | 13880.0 | 13915.0 | 66260.0 |
| 20260910 | 13855.0 | 13875.0 | 13800.0 | 13840.0 | 55953.0 |
| 20260909 | 13835.0 | 13875.0 | 13795.0 | 13805.0 | 120127.0 |
| 20260908 | 13880.0 | 13905.0 | 13810.0 | 13905.0 | 85345.0 |
| 20260907 | 13915.0 | 13940.0 | 13795.0 | 13850.0 | 168037.0 |
| 20260904 | 14010.0 | 14045.0 | 13940.0 | 13945.0 | 141915.0 |
| 20260903 | 14055.0 | 14080.0 | 14005.0 | 14045.0 | 73659.0 |
| 20260902 | 14175.0 | 14185.0 | 14110.0 | 14135.0 | 53205.0 |
| 20260901 | 14145.0 | 14190.0 | 14090.0 | 14160.0 | 106824.0 |
| 20260831 | 14240.0 | 14250.0 | 14145.0 | 14145.0 | 66980.0 |
| 20260828 | 14260.0 | 14265.0 | 14170.0 | 14175.0 | 52045.0 |
| 20260827 | 14270.0 | 14300.0 | 14220.0 | 14260.0 | 51721.0 |
| 20260826 | 14270.0 | 14335.0 | 14260.0 | 14285.0 | 47460.0 |
| 20260825 | 14245.0 | 14305.0 | 14235.0 | 14305.0 | 74302.0 |
| 20260824 | 14295.0 | 14300.0 | 14210.0 | 14265.0 | 70401.0 |
| 20260821 | 14355.0 | 14355.0 | 14245.0 | 14315.0 | 96047.0 |
| 20260820 | 14350.0 | 14410.0 | 14285.0 | 14380.0 | 141157.0 |
| 20260819 | 14590.0 | 14590.0 | 14410.0 | 14430.0 | 68454.0 |
| 20260818 | 14610.0 | 14610.0 | 14530.0 | 14560.0 | 72480.0 |
| 20260814 | 14615.0 | 14645.0 | 14565.0 | 14610.0 | 94876.0 |
| 20260813 | 14600.0 | 14630.0 | 14555.0 | 14630.0 | 37655.0 |
| 20260812 | 14585.0 | 14620.0 | 14555.0 | 14610.0 | 25190.0 |
| 20260811 | 14620.0 | 14635.0 | 14560.0 | 14605.0 | 73728.0 |
| 20260810 | 14550.0 | 14630.0 | 14525.0 | 14630.0 | 69110.0 |
| 20260807 | 14680.0 | 14695.0 | 14610.0 | 14610.0 | 34489.0 |
| 20260806 | 14660.0 | 14680.0 | 14585.0 | 14665.0 | 44544.0 |
| 20260805 | 14760.0 | 14760.0 | 14645.0 | 14685.0 | 84811.0 |
| 20260804 | 14760.0 | 14785.0 | 14645.0 | 14765.0 | 77499.0 |
| 20260803 | 14790.0 | 14795.0 | 14685.0 | 14725.0 | 91618.0 |
| 20260731 | 14685.0 | 14850.0 | 14685.0 | 14690.0 | 115896.0 |
| 20260730 | 14850.0 | 14910.0 | 14795.0 | 14820.0 | 91707.0 |
| 20260729 | 14985.0 | 15015.0 | 14855.0 | 14915.0 | 129346.0 |
| 20260728 | 15130.0 | 15165.0 | 15055.0 | 15070.0 | 106434.0 |
| 20260727 | 15040.0 | 15130.0 | 15020.0 | 15130.0 | 52669.0 |
| 20260724 | 15175.0 | 15190.0 | 15060.0 | 15105.0 | 174550.0 |
| 20260723 | 15200.0 | 15225.0 | 15085.0 | 15105.0 | 84749.0 |
| 20260722 | 15235.0 | 15280.0 | 15210.0 | 15245.0 | 56072.0 |
| 20260721 | 15180.0 | 15240.0 | 15140.0 | 15155.0 | 45344.0 |
| 20260720 | 15325.0 | 15335.0 | 15200.0 | 15210.0 | 51696.0 |
| 20260716 | 15295.0 | 15315.0 | 15235.0 | 15245.0 | 36193.0 |
| 20260715 | 15305.0 | 15360.0 | 15280.0 | 15295.0 | 33352.0 |
| 20260714 | 15415.0 | 15430.0 | 15295.0 | 15370.0 | 53155.0 |
| 20260713 | 15420.0 | 15520.0 | 15400.0 | 15475.0 | 61615.0 |
| 20260710 | 15490.0 | 15560.0 | 15430.0 | 15455.0 | 60904.0 |
| 20260709 | 15445.0 | 15515.0 | 15395.0 | 15490.0 | 123990.0 |
| 20260708 | 15645.0 | 15655.0 | 15430.0 | 15430.0 | 160527.0 |
| 20260707 | 15735.0 | 15750.0 | 15620.0 | 15700.0 | 80086.0 |
| 20260706 | 15750.0 | 15810.0 | 15685.0 | 15730.0 | 61434.0 |
| 20260703 | 15885.0 | 15920.0 | 15705.0 | 15705.0 | 91230.0 |
| 20260702 | 15955.0 | 16000.0 | 15935.0 | 15975.0 | 100778.0 |
| 20260701 | 15925.0 | 16025.0 | 15905.0 | 15990.0 | 112779.0 |
| 20260630 | 15845.0 | 15930.0 | 15845.0 | 15915.0 | 55140.0 |
| 20260629 | 15800.0 | 15885.0 | 15780.0 | 15830.0 | 162799.0 |
| 20260626 | 15880.0 | 15915.0 | 15745.0 | 15765.0 | 107874.0 |
| 20260625 | 15845.0 | 15920.0 | 15790.0 | 15825.0 | 218093.0 |