history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
760013
760013| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260915 | 71980.0 | 73975.0 | 71100.0 | 73000.0 | 6401.0 |
| 20260914 | 73355.0 | 75750.0 | 72215.0 | 72420.0 | 6073.0 |
| 20260911 | 79185.0 | 81125.0 | 77785.0 | 80025.0 | 7189.0 |
| 20260910 | 86395.0 | 88740.0 | 82500.0 | 87010.0 | 4201.0 |
| 20260909 | 83775.0 | 88340.0 | 83585.0 | 86505.0 | 7067.0 |
| 20260908 | 83850.0 | 90705.0 | 82430.0 | 82665.0 | 13901.0 |
| 20260907 | 80375.0 | 82365.0 | 79590.0 | 82365.0 | 7580.0 |
| 20260904 | 68900.0 | 73975.0 | 68900.0 | 72765.0 | 2614.0 |
| 20260903 | 70800.0 | 70800.0 | 63665.0 | 67220.0 | 4223.0 |
| 20260902 | 68720.0 | 71500.0 | 68500.0 | 68530.0 | 3277.0 |
| 20260901 | 72390.0 | 74500.0 | 71015.0 | 74015.0 | 832.0 |
| 20260831 | 67795.0 | 73600.0 | 65665.0 | 73525.0 | 2224.0 |
| 20260828 | 76340.0 | 76495.0 | 72360.0 | 72610.0 | 2357.0 |
| 20260827 | 80110.0 | 80110.0 | 75045.0 | 76765.0 | 1520.0 |
| 20260826 | 72350.0 | 76520.0 | 71825.0 | 74180.0 | 53178.0 |
| 20260825 | 67410.0 | 73945.0 | 63980.0 | 73885.0 | 6794.0 |
| 20260824 | 78880.0 | 79610.0 | 71365.0 | 72100.0 | 102381.0 |
| 20260821 | 75700.0 | 80365.0 | 75255.0 | 78865.0 | 55518.0 |
| 20260820 | 73695.0 | 79550.0 | 71415.0 | 79110.0 | 61114.0 |
| 20260819 | 67210.0 | 73200.0 | 66515.0 | 67830.0 | 12967.0 |
| 20260818 | 85740.0 | 91480.0 | 77515.0 | 79210.0 | 8595.0 |
| 20260814 | 83770.0 | 83770.0 | 76915.0 | 80760.0 | 111296.0 |
| 20260813 | 78495.0 | 79615.0 | 74745.0 | 76920.0 | 5159.0 |
| 20260812 | 64000.0 | 71675.0 | 63510.0 | 68890.0 | 122528.0 |
| 20260811 | 57330.0 | 62850.0 | 56300.0 | 62215.0 | 108124.0 |
| 20260810 | 58170.0 | 61370.0 | 56875.0 | 59695.0 | 116234.0 |
| 20260807 | 61210.0 | 63195.0 | 55125.0 | 56590.0 | 205378.0 |
| 20260806 | 67170.0 | 67170.0 | 59590.0 | 59775.0 | 17186.0 |
| 20260805 | 74095.0 | 74095.0 | 69800.0 | 71270.0 | 109558.0 |
| 20260804 | 66300.0 | 66865.0 | 58325.0 | 65470.0 | 119101.0 |
| 20260803 | 67595.0 | 67595.0 | 61220.0 | 62865.0 | 10042.0 |
| 20260731 | 61500.0 | 71945.0 | 61490.0 | 71500.0 | 117614.0 |
| 20260730 | 49000.0 | 53090.0 | 43700.0 | 45390.0 | 28052.0 |
| 20260729 | 60695.0 | 63150.0 | 39795.0 | 49695.0 | 175266.0 |
| 20260728 | 69580.0 | 70115.0 | 58940.0 | 59210.0 | 114148.0 |
| 20260727 | 84190.0 | 84190.0 | 75775.0 | 82175.0 | 3224.0 |
| 20260724 | 93785.0 | 93785.0 | 79710.0 | 80355.0 | 11532.0 |
| 20260723 | 98000.0 | 99260.0 | 91000.0 | 96725.0 | 6831.0 |
| 20260722 | 107745.0 | 108170.0 | 91675.0 | 91675.0 | 4648.0 |
| 20260721 | 86535.0 | 95450.0 | 84000.0 | 93205.0 | 1802.0 |
| 20260720 | 89795.0 | 96475.0 | 85000.0 | 86165.0 | 3188.0 |
| 20260716 | 106365.0 | 106365.0 | 95980.0 | 96530.0 | 9367.0 |
| 20260715 | 115710.0 | 126335.0 | 113895.0 | 121655.0 | 3238.0 |
| 20260714 | 94510.0 | 101000.0 | 83650.0 | 98860.0 | 49767.0 |
| 20260713 | 121145.0 | 121940.0 | 94485.0 | 94485.0 | 3850.0 |
| 20260710 | 126440.0 | 131065.0 | 118600.0 | 124450.0 | 3327.0 |
| 20260709 | 117255.0 | 120720.0 | 105845.0 | 115200.0 | 1145.0 |
| 20260708 | 111745.0 | 126000.0 | 105000.0 | 107000.0 | 4674.0 |
| 20260707 | 133000.0 | 135645.0 | 112735.0 | 122355.0 | 3858.0 |
| 20260706 | 154700.0 | 157360.0 | 135650.0 | 141015.0 | 5463.0 |
| 20260703 | 139295.0 | 151630.0 | 120000.0 | 149460.0 | 4242.0 |
| 20260702 | 175555.0 | 180820.0 | 136895.0 | 138905.0 | 99829.0 |
| 20260701 | 200460.0 | 201000.0 | 177175.0 | 179060.0 | 848.0 |
| 20260630 | 199690.0 | 203940.0 | 187610.0 | 196430.0 | 1041.0 |
| 20260629 | 195775.0 | 199290.0 | 182835.0 | 191355.0 | 152207.0 |
| 20260626 | 215585.0 | 216215.0 | 189775.0 | 200400.0 | 1415.0 |
| 20260625 | 222565.0 | 224360.0 | 210000.0 | 221915.0 | 2710.0 |
| 20260624 | 197665.0 | 206000.0 | 180125.0 | 197740.0 | 13188.0 |
| 20260623 | 241805.0 | 380000.0 | 186250.0 | 380000.0 | 2194.0 |
| 20260622 | 219645.0 | 244075.0 | 219645.0 | 244075.0 | 300815.0 |