history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
270810
270810| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260916 | 13530.0 | 13710.0 | 13325.0 | 13710.0 | 112510.0 |
| 20260915 | 13490.0 | 13890.0 | 13390.0 | 13630.0 | 60357.0 |
| 20260914 | 13435.0 | 13665.0 | 13310.0 | 13540.0 | 81599.0 |
| 20260911 | 13765.0 | 13950.0 | 13710.0 | 13815.0 | 81966.0 |
| 20260910 | 13870.0 | 14320.0 | 13705.0 | 14295.0 | 407876.0 |
| 20260909 | 13670.0 | 14115.0 | 13665.0 | 14040.0 | 305799.0 |
| 20260908 | 13965.0 | 14095.0 | 13635.0 | 13635.0 | 153489.0 |
| 20260907 | 13980.0 | 14095.0 | 13880.0 | 13965.0 | 151235.0 |
| 20260904 | 13455.0 | 13845.0 | 13440.0 | 13780.0 | 110022.0 |
| 20260903 | 13790.0 | 13850.0 | 13160.0 | 13260.0 | 147957.0 |
| 20260902 | 13465.0 | 13925.0 | 13360.0 | 13565.0 | 328528.0 |
| 20260901 | 14155.0 | 14260.0 | 13815.0 | 13880.0 | 417535.0 |
| 20260831 | 14040.0 | 14325.0 | 13710.0 | 14300.0 | 388367.0 |
| 20260828 | 14300.0 | 14500.0 | 14225.0 | 14410.0 | 332556.0 |
| 20260827 | 14110.0 | 14465.0 | 14050.0 | 14455.0 | 327204.0 |
| 20260826 | 14200.0 | 14320.0 | 13930.0 | 14140.0 | 243073.0 |
| 20260825 | 13765.0 | 14220.0 | 13335.0 | 14220.0 | 211856.0 |
| 20260824 | 13810.0 | 14205.0 | 13810.0 | 14030.0 | 238615.0 |
| 20260821 | 14120.0 | 14120.0 | 13600.0 | 13765.0 | 295502.0 |
| 20260820 | 14590.0 | 14750.0 | 14350.0 | 14550.0 | 263467.0 |
| 20260819 | 13700.0 | 14490.0 | 13570.0 | 14145.0 | 292966.0 |
| 20260818 | 14770.0 | 15010.0 | 14070.0 | 14120.0 | 458209.0 |
| 20260814 | 14840.0 | 15150.0 | 14350.0 | 14750.0 | 280445.0 |
| 20260813 | 14695.0 | 14905.0 | 14475.0 | 14740.0 | 293213.0 |
| 20260812 | 14595.0 | 14710.0 | 14240.0 | 14625.0 | 267582.0 |
| 20260811 | 14570.0 | 15120.0 | 14330.0 | 14695.0 | 354978.0 |
| 20260810 | 13735.0 | 14715.0 | 13685.0 | 14690.0 | 557177.0 |
| 20260807 | 13630.0 | 13880.0 | 12980.0 | 13535.0 | 274680.0 |
| 20260806 | 13450.0 | 13870.0 | 13060.0 | 13510.0 | 412248.0 |
| 20260805 | 13620.0 | 13625.0 | 13155.0 | 13450.0 | 412994.0 |
| 20260804 | 12565.0 | 13295.0 | 12540.0 | 13235.0 | 416212.0 |
| 20260803 | 11680.0 | 12785.0 | 11605.0 | 12395.0 | 405735.0 |
| 20260731 | 11370.0 | 12250.0 | 11150.0 | 11970.0 | 473302.0 |
| 20260730 | 10920.0 | 11320.0 | 10545.0 | 10545.0 | 198650.0 |
| 20260729 | 11890.0 | 12030.0 | 10380.0 | 11045.0 | 384672.0 |
| 20260728 | 12280.0 | 12345.0 | 11515.0 | 11790.0 | 193536.0 |
| 20260727 | 12715.0 | 13175.0 | 12575.0 | 12885.0 | 213025.0 |
| 20260724 | 13030.0 | 13045.0 | 12425.0 | 12430.0 | 89421.0 |
| 20260723 | 12695.0 | 13315.0 | 12680.0 | 13315.0 | 259682.0 |
| 20260722 | 13020.0 | 13270.0 | 12420.0 | 12420.0 | 340898.0 |
| 20260721 | 12490.0 | 12715.0 | 12160.0 | 12585.0 | 279819.0 |
| 20260720 | 13220.0 | 13425.0 | 12530.0 | 12545.0 | 186635.0 |
| 20260716 | 13950.0 | 13960.0 | 13355.0 | 13480.0 | 437575.0 |
| 20260715 | 13750.0 | 14305.0 | 13745.0 | 14255.0 | 163717.0 |
| 20260714 | 13725.0 | 13835.0 | 12650.0 | 13325.0 | 538737.0 |
| 20260713 | 14420.0 | 14985.0 | 13605.0 | 13750.0 | 418339.0 |
| 20260710 | 13755.0 | 14605.0 | 13665.0 | 14290.0 | 281594.0 |
| 20260709 | 13590.0 | 14270.0 | 13400.0 | 13720.0 | 618170.0 |
| 20260708 | 14125.0 | 14270.0 | 13360.0 | 13500.0 | 425540.0 |
| 20260707 | 14520.0 | 15220.0 | 14060.0 | 14385.0 | 616279.0 |
| 20260706 | 15165.0 | 15260.0 | 14295.0 | 14630.0 | 313861.0 |
| 20260703 | 15385.0 | 15500.0 | 14360.0 | 15145.0 | 508834.0 |
| 20260702 | 16100.0 | 16100.0 | 15190.0 | 15340.0 | 309978.0 |
| 20260701 | 16485.0 | 17300.0 | 16150.0 | 16565.0 | 397962.0 |
| 20260630 | 16580.0 | 16860.0 | 16250.0 | 16450.0 | 378680.0 |
| 20260629 | 15455.0 | 16615.0 | 15440.0 | 16580.0 | 268841.0 |
| 20260626 | 15750.0 | 16005.0 | 15000.0 | 15185.0 | 768048.0 |
| 20260625 | 16400.0 | 16690.0 | 15795.0 | 15795.0 | 251240.0 |
| 20260624 | 15970.0 | 16530.0 | 15745.0 | 16250.0 | 429161.0 |
| 20260623 | 17090.0 | 17350.0 | 15770.0 | 15770.0 | 382441.0 |