history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
760023
760023| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260821 | 15395.0 | 15395.0 | 13955.0 | 14030.0 | 7351.0 |
| 20260820 | 16535.0 | 16700.0 | 15905.0 | 16170.0 | 4955.0 |
| 20260819 | 17250.0 | 17345.0 | 15600.0 | 16220.0 | 25868.0 |
| 20260818 | 17450.0 | 17660.0 | 16320.0 | 16700.0 | 7742.0 |
| 20260814 | 18145.0 | 18155.0 | 17270.0 | 17715.0 | 863.0 |
| 20260813 | 17315.0 | 17920.0 | 17045.0 | 17920.0 | 3772.0 |
| 20260812 | 15990.0 | 17425.0 | 15740.0 | 16940.0 | 11517.0 |
| 20260811 | 17955.0 | 18005.0 | 15665.0 | 15675.0 | 16793.0 |
| 20260810 | 17660.0 | 18325.0 | 17615.0 | 18280.0 | 10856.0 |
| 20260807 | 16415.0 | 16635.0 | 15990.0 | 16635.0 | 16139.0 |
| 20260806 | 16255.0 | 16985.0 | 15570.0 | 15910.0 | 23453.0 |
| 20260805 | 15455.0 | 16305.0 | 15190.0 | 16295.0 | 9100.0 |
| 20260804 | 13000.0 | 15380.0 | 12940.0 | 15315.0 | 8562.0 |
| 20260803 | 12545.0 | 13080.0 | 12410.0 | 12935.0 | 3052.0 |
| 20260731 | 12365.0 | 13400.0 | 12325.0 | 13400.0 | 2706.0 |
| 20260730 | 10700.0 | 12685.0 | 10700.0 | 11545.0 | 11678.0 |
| 20260729 | 12890.0 | 12890.0 | 9800.0 | 10700.0 | 36660.0 |
| 20260728 | 13575.0 | 13575.0 | 12770.0 | 13120.0 | 10521.0 |
| 20260727 | 15795.0 | 15795.0 | 13535.0 | 14325.0 | 25845.0 |
| 20260724 | 17555.0 | 19000.0 | 16785.0 | 17035.0 | 9080.0 |
| 20260723 | 15105.0 | 17430.0 | 14995.0 | 17430.0 | 11957.0 |
| 20260722 | 15410.0 | 15805.0 | 14880.0 | 14955.0 | 15511.0 |
| 20260721 | 14455.0 | 15145.0 | 13575.0 | 14545.0 | 15301.0 |
| 20260720 | 16475.0 | 16475.0 | 14330.0 | 14455.0 | 10940.0 |
| 20260716 | 16220.0 | 16945.0 | 14650.0 | 16345.0 | 10778.0 |
| 20260715 | 15170.0 | 16385.0 | 15170.0 | 16265.0 | 6697.0 |
| 20260714 | 15830.0 | 15830.0 | 13915.0 | 14465.0 | 24274.0 |
| 20260713 | 17350.0 | 18485.0 | 15635.0 | 15860.0 | 13078.0 |
| 20260710 | 15790.0 | 17600.0 | 15585.0 | 16850.0 | 22686.0 |
| 20260709 | 16780.0 | 17005.0 | 14625.0 | 15790.0 | 42111.0 |
| 20260708 | 21050.0 | 21050.0 | 16200.0 | 16805.0 | 40499.0 |
| 20260707 | 20545.0 | 21650.0 | 19215.0 | 20635.0 | 39290.0 |
| 20260706 | 25425.0 | 26610.0 | 22855.0 | 24215.0 | 39235.0 |
| 20260703 | 23305.0 | 23485.0 | 20975.0 | 23455.0 | 34210.0 |
| 20260702 | 22615.0 | 23600.0 | 21580.0 | 22055.0 | 32561.0 |
| 20260701 | 19710.0 | 21440.0 | 19420.0 | 21425.0 | 27298.0 |
| 20260630 | 20500.0 | 20500.0 | 18600.0 | 18800.0 | 7388.0 |
| 20260629 | 18660.0 | 20415.0 | 18520.0 | 20390.0 | 7159.0 |
| 20260626 | 20880.0 | 20880.0 | 17400.0 | 18580.0 | 18995.0 |
| 20260625 | 23085.0 | 23600.0 | 20830.0 | 20860.0 | 22610.0 |
| 20260624 | 21480.0 | 22535.0 | 20600.0 | 22150.0 | 9903.0 |
| 20260623 | 24890.0 | 25665.0 | 21450.0 | 21450.0 | 27745.0 |
| 20260622 | 26545.0 | 26545.0 | 24560.0 | 24560.0 | 17890.0 |
| 20260619 | 26900.0 | 27160.0 | 24410.0 | 25770.0 | 23775.0 |
| 20260618 | 29270.0 | 29300.0 | 27015.0 | 27110.0 | 17424.0 |
| 20260617 | 30265.0 | 31870.0 | 29325.0 | 29700.0 | 48397.0 |
| 20260616 | 27430.0 | 31800.0 | 27365.0 | 29760.0 | 48482.0 |
| 20260615 | 23180.0 | 26140.0 | 23180.0 | 25500.0 | 54883.0 |
| 20260612 | 22400.0 | 24000.0 | 22280.0 | 23180.0 | 5276.0 |
| 20260611 | 21545.0 | 21545.0 | 19400.0 | 21095.0 | 21115.0 |
| 20260610 | 19965.0 | 21815.0 | 19840.0 | 21815.0 | 21707.0 |
| 20260609 | 19320.0 | 20000.0 | 18750.0 | 19420.0 | 11624.0 |
| 20260608 | 21180.0 | 21180.0 | 18120.0 | 18685.0 | 6406.0 |
| 20260605 | 21615.0 | 22290.0 | 20620.0 | 21700.0 | 5571.0 |
| 20260604 | 22895.0 | 23155.0 | 21080.0 | 22390.0 | 6289.0 |
| 20260602 | 26170.0 | 26260.0 | 23000.0 | 23230.0 | 33298.0 |
| 20260601 | 26790.0 | 29830.0 | 26340.0 | 26900.0 | 37372.0 |
| 20260529 | 28920.0 | 29030.0 | 26865.0 | 27180.0 | 14594.0 |
| 20260528 | 30215.0 | 30215.0 | 27515.0 | 28540.0 | 20412.0 |
| 20260527 | 31265.0 | 32080.0 | 30035.0 | 30075.0 | 23720.0 |