history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
069500
069500
| date |
open |
high |
low |
close |
volume |
| 20260819 |
102635.0 |
104040.0 |
100655.0 |
101760.0 |
19128718.0 |
| 20260818 |
113010.0 |
114710.0 |
107220.0 |
108550.0 |
20274228.0 |
| 20260814 |
110220.0 |
110800.0 |
108145.0 |
110060.0 |
17088038.0 |
| 20260813 |
107030.0 |
108930.0 |
106440.0 |
107270.0 |
18227047.0 |
| 20260812 |
100550.0 |
104990.0 |
100240.0 |
103250.0 |
15084783.0 |
| 20260811 |
97570.0 |
100350.0 |
96650.0 |
99265.0 |
14065397.0 |
| 20260810 |
98835.0 |
100345.0 |
97260.0 |
98265.0 |
13128894.0 |
| 20260807 |
99800.0 |
100880.0 |
96515.0 |
98090.0 |
14130664.0 |
| 20260806 |
102060.0 |
103220.0 |
98030.0 |
98900.0 |
14845527.0 |
| 20260805 |
105050.0 |
105660.0 |
103300.0 |
104300.0 |
18191398.0 |
| 20260804 |
100720.0 |
101110.0 |
95720.0 |
100330.0 |
21430764.0 |
| 20260803 |
101980.0 |
102000.0 |
98355.0 |
99105.0 |
27169695.0 |
| 20260731 |
97905.0 |
110000.0 |
97475.0 |
108820.0 |
34727609.0 |
| 20260730 |
89325.0 |
94300.0 |
86785.0 |
87635.0 |
40431123.0 |
| 20260729 |
96422.0 |
98712.0 |
82545.0 |
89426.0 |
38980526.0 |
| 20260728 |
101352.0 |
101696.0 |
94620.0 |
95484.0 |
21953663.0 |
| 20260727 |
108582.0 |
108582.0 |
103782.0 |
107515.0 |
15644939.0 |
| 20260724 |
111307.0 |
111462.0 |
105234.0 |
106152.0 |
17015104.0 |
| 20260723 |
110998.0 |
113373.0 |
109930.0 |
113004.0 |
13497406.0 |
| 20260722 |
113343.0 |
114770.0 |
108098.0 |
108098.0 |
18658629.0 |
| 20260721 |
103597.0 |
109476.0 |
102250.0 |
107924.0 |
20671779.0 |
| 20260720 |
104042.0 |
108732.0 |
102814.0 |
103887.0 |
24278071.0 |
| 20260716 |
110898.0 |
111512.0 |
106931.0 |
108782.0 |
20144183.0 |
| 20260715 |
116352.0 |
119231.0 |
115319.0 |
116502.0 |
21930569.0 |
| 20260714 |
108602.0 |
111656.0 |
102579.0 |
109501.0 |
34057442.0 |
| 20260713 |
119391.0 |
121062.0 |
107884.0 |
108602.0 |
28414919.0 |
| 20260710 |
122006.0 |
124146.0 |
119391.0 |
120364.0 |
21979158.0 |
| 20260709 |
121072.0 |
121836.0 |
113532.0 |
117465.0 |
25594584.0 |
| 20260708 |
119735.0 |
125643.0 |
115329.0 |
116631.0 |
28956771.0 |
| 20260707 |
127095.0 |
128438.0 |
118632.0 |
123463.0 |
23506817.0 |
| 20260706 |
132494.0 |
134451.0 |
125748.0 |
129865.0 |
20457670.0 |
| 20260703 |
124136.0 |
131501.0 |
118413.0 |
130748.0 |
25661062.0 |
| 20260702 |
127310.0 |
130963.0 |
121706.0 |
123283.0 |
24287264.0 |
| 20260701 |
139391.0 |
140274.0 |
131352.0 |
134256.0 |
16502586.0 |
| 20260630 |
136132.0 |
141007.0 |
133038.0 |
138303.0 |
17132497.0 |
| 20260629 |
136222.0 |
138433.0 |
131656.0 |
136142.0 |
22293761.0 |
| 20260626 |
143702.0 |
144560.0 |
132330.0 |
137105.0 |
29538564.0 |
| 20260625 |
145688.0 |
147824.0 |
142834.0 |
145538.0 |
17234764.0 |
| 20260624 |
134376.0 |
139216.0 |
130593.0 |
137869.0 |
33060633.0 |
| 20260623 |
148013.0 |
148902.0 |
132235.0 |
132554.0 |
32997865.0 |
| 20260622 |
144401.0 |
150434.0 |
144056.0 |
148058.0 |
19374140.0 |
| 20260619 |
148702.0 |
152150.0 |
142814.0 |
146616.0 |
26673550.0 |
| 20260618 |
142020.0 |
146886.0 |
141896.0 |
146651.0 |
20194214.0 |
| 20260617 |
137445.0 |
142065.0 |
137335.0 |
141771.0 |
16333869.0 |
| 20260616 |
139221.0 |
140144.0 |
136377.0 |
139271.0 |
16358739.0 |
| 20260615 |
136047.0 |
137714.0 |
135449.0 |
136017.0 |
21628450.0 |
| 20260612 |
131242.0 |
135089.0 |
129001.0 |
129011.0 |
23677141.0 |
| 20260611 |
118907.0 |
124625.0 |
117604.0 |
123602.0 |
13816458.0 |
| 20260610 |
125663.0 |
127769.0 |
120119.0 |
123547.0 |
17976626.0 |
| 20260609 |
124530.0 |
130184.0 |
121167.0 |
129870.0 |
18166479.0 |
| 20260608 |
118777.0 |
125414.0 |
117694.0 |
119321.0 |
28154891.0 |
| 20260605 |
133178.0 |
134291.0 |
128228.0 |
130768.0 |
24840125.0 |
| 20260604 |
138098.0 |
140688.0 |
137185.0 |
138453.0 |
17994587.0 |
| 20260602 |
142415.0 |
143358.0 |
136157.0 |
141292.0 |
25833751.0 |
| 20260601 |
134730.0 |
142025.0 |
134545.0 |
141112.0 |
25563095.0 |
| 20260529 |
133263.0 |
134680.0 |
131736.0 |
134545.0 |
18890162.0 |
| 20260528 |
129276.0 |
131037.0 |
124006.0 |
129730.0 |
23630967.0 |
| 20260527 |
129486.0 |
134585.0 |
129386.0 |
130339.0 |
28218133.0 |
| 20260526 |
126127.0 |
127994.0 |
125598.0 |
126501.0 |
17441397.0 |
| 20260522 |
123857.0 |
123892.0 |
121876.0 |
123103.0 |
18109312.0 |
