history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
271050
271050| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260916 | 1622.0 | 1639.0 | 1621.0 | 1634.0 | 6618765.0 |
| 20260915 | 1666.0 | 1666.0 | 1644.0 | 1646.0 | 5962254.0 |
| 20260914 | 1651.0 | 1666.0 | 1638.0 | 1666.0 | 8926889.0 |
| 20260911 | 1663.0 | 1684.0 | 1635.0 | 1684.0 | 19913854.0 |
| 20260910 | 1762.0 | 1776.0 | 1743.0 | 1770.0 | 6745659.0 |
| 20260909 | 1787.0 | 1800.0 | 1782.0 | 1800.0 | 4263589.0 |
| 20260908 | 1823.0 | 1834.0 | 1789.0 | 1800.0 | 5618661.0 |
| 20260907 | 1842.0 | 1844.0 | 1816.0 | 1824.0 | 5197749.0 |
| 20260904 | 1845.0 | 1848.0 | 1834.0 | 1847.0 | 4601449.0 |
| 20260903 | 1859.0 | 1879.0 | 1845.0 | 1875.0 | 3105877.0 |
| 20260902 | 1888.0 | 1895.0 | 1824.0 | 1858.0 | 9136393.0 |
| 20260901 | 1957.0 | 1957.0 | 1939.0 | 1956.0 | 2208297.0 |
| 20260831 | 2000.0 | 2005.0 | 1963.0 | 1978.0 | 2557700.0 |
| 20260828 | 2040.0 | 2050.0 | 2020.0 | 2035.0 | 1103519.0 |
| 20260827 | 2065.0 | 2070.0 | 2045.0 | 2070.0 | 715371.0 |
| 20260826 | 2060.0 | 2095.0 | 2060.0 | 2080.0 | 1933042.0 |
| 20260825 | 1984.0 | 2005.0 | 1969.0 | 2005.0 | 834111.0 |
| 20260824 | 1960.0 | 1990.0 | 1960.0 | 1980.0 | 1357696.0 |
| 20260821 | 1967.0 | 1970.0 | 1951.0 | 1960.0 | 1697702.0 |
| 20260820 | 2000.0 | 2005.0 | 1994.0 | 2000.0 | 891791.0 |
| 20260819 | 2005.0 | 2005.0 | 1982.0 | 1997.0 | 1535772.0 |
| 20260818 | 2040.0 | 2040.0 | 1999.0 | 2005.0 | 1800926.0 |
| 20260814 | 2085.0 | 2105.0 | 2070.0 | 2075.0 | 1124045.0 |
| 20260813 | 2065.0 | 2085.0 | 2055.0 | 2065.0 | 874035.0 |
| 20260812 | 2065.0 | 2065.0 | 2040.0 | 2055.0 | 1708393.0 |
| 20260811 | 2095.0 | 2100.0 | 2075.0 | 2075.0 | 1864871.0 |
| 20260810 | 2185.0 | 2200.0 | 2165.0 | 2185.0 | 598976.0 |
| 20260807 | 2205.0 | 2205.0 | 2175.0 | 2200.0 | 944824.0 |
| 20260806 | 2280.0 | 2295.0 | 2250.0 | 2270.0 | 940211.0 |
| 20260805 | 2220.0 | 2300.0 | 2220.0 | 2280.0 | 2744777.0 |
| 20260804 | 2160.0 | 2160.0 | 2115.0 | 2130.0 | 1013876.0 |
| 20260803 | 2150.0 | 2175.0 | 2135.0 | 2175.0 | 1220296.0 |
| 20260731 | 2040.0 | 2125.0 | 2040.0 | 2115.0 | 1332734.0 |
| 20260730 | 2055.0 | 2072.0 | 2010.0 | 2020.0 | 1311485.0 |
| 20260729 | 2110.0 | 2120.0 | 2080.0 | 2100.0 | 1840824.0 |
| 20260728 | 2110.0 | 2150.0 | 2105.0 | 2125.0 | 2255807.0 |
| 20260727 | 2055.0 | 2085.0 | 2040.0 | 2085.0 | 2574873.0 |
| 20260724 | 1916.0 | 1936.0 | 1896.0 | 1936.0 | 3482002.0 |
| 20260723 | 2015.0 | 2020.0 | 1984.0 | 1994.0 | 2521106.0 |
| 20260722 | 2075.0 | 2080.0 | 2045.0 | 2050.0 | 1751402.0 |
| 20260721 | 2110.0 | 2140.0 | 2110.0 | 2140.0 | 656839.0 |
| 20260720 | 2120.0 | 2120.0 | 2075.0 | 2080.0 | 1797351.0 |
| 20260716 | 2200.0 | 2225.0 | 2187.0 | 2210.0 | 1026897.0 |
| 20260715 | 2210.0 | 2225.0 | 2190.0 | 2220.0 | 1553902.0 |
| 20260714 | 2220.0 | 2235.0 | 2175.0 | 2210.0 | 4081547.0 |
| 20260713 | 2390.0 | 2390.0 | 2340.0 | 2355.0 | 1955826.0 |
| 20260710 | 2420.0 | 2450.0 | 2420.0 | 2450.0 | 1992873.0 |
| 20260709 | 2360.0 | 2410.0 | 2350.0 | 2390.0 | 2174441.0 |
| 20260708 | 2400.0 | 2450.0 | 2400.0 | 2405.0 | 3625401.0 |
| 20260707 | 2545.0 | 2560.0 | 2520.0 | 2535.0 | 2349810.0 |
| 20260706 | 2570.0 | 2580.0 | 2540.0 | 2545.0 | 1856980.0 |
| 20260703 | 2575.0 | 2575.0 | 2535.0 | 2545.0 | 1573200.0 |
| 20260702 | 2575.0 | 2595.0 | 2575.0 | 2585.0 | 6191115.0 |
| 20260701 | 2520.0 | 2530.0 | 2500.0 | 2525.0 | 1720694.0 |
| 20260630 | 2510.0 | 2525.0 | 2490.0 | 2525.0 | 2903971.0 |
| 20260629 | 2515.0 | 2535.0 | 2505.0 | 2515.0 | 3521571.0 |
| 20260626 | 2465.0 | 2510.0 | 2460.0 | 2495.0 | 2866758.0 |
| 20260625 | 2510.0 | 2550.0 | 2505.0 | 2525.0 | 6019622.0 |
| 20260624 | 2425.0 | 2450.0 | 2420.0 | 2435.0 | 3720379.0 |
| 20260623 | 2380.0 | 2430.0 | 2380.0 | 2425.0 | 5984352.0 |