history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
091170
091170| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 16000.0 | 16370.0 | 15890.0 | 16360.0 | 587268.0 |
| 20260827 | 16080.0 | 16344.0 | 15946.0 | 16090.0 | 872371.0 |
| 20260826 | 15816.0 | 16075.0 | 15796.0 | 16005.0 | 733050.0 |
| 20260825 | 15492.0 | 15985.0 | 15477.0 | 15781.0 | 658683.0 |
| 20260824 | 15422.0 | 15577.0 | 15318.0 | 15547.0 | 433596.0 |
| 20260821 | 15293.0 | 15597.0 | 15153.0 | 15537.0 | 1026661.0 |
| 20260820 | 15691.0 | 15746.0 | 15228.0 | 15253.0 | 1003679.0 |
| 20260819 | 15766.0 | 15791.0 | 15283.0 | 15781.0 | 1042799.0 |
| 20260818 | 16050.0 | 16065.0 | 15831.0 | 15990.0 | 730326.0 |
| 20260814 | 15896.0 | 16200.0 | 15891.0 | 16115.0 | 496505.0 |
| 20260813 | 15816.0 | 16225.0 | 15756.0 | 15946.0 | 1026211.0 |
| 20260812 | 15990.0 | 16175.0 | 15701.0 | 15706.0 | 779488.0 |
| 20260811 | 16080.0 | 16175.0 | 15861.0 | 15896.0 | 561115.0 |
| 20260810 | 16309.0 | 16439.0 | 15866.0 | 16080.0 | 698578.0 |
| 20260807 | 16005.0 | 16544.0 | 15971.0 | 16544.0 | 957247.0 |
| 20260806 | 15936.0 | 16135.0 | 15851.0 | 16115.0 | 555942.0 |
| 20260805 | 15721.0 | 16240.0 | 15721.0 | 15741.0 | 647373.0 |
| 20260804 | 15557.0 | 15756.0 | 15432.0 | 15667.0 | 644466.0 |
| 20260803 | 15447.0 | 15746.0 | 15243.0 | 15696.0 | 5557906.0 |
| 20260731 | 15283.0 | 15736.0 | 15059.0 | 15607.0 | 1512678.0 |
| 20260730 | 15079.0 | 15975.0 | 14969.0 | 15442.0 | 2804563.0 |
| 20260729 | 15435.0 | 15777.0 | 14601.0 | 15023.0 | 2881218.0 |
| 20260728 | 15693.0 | 16021.0 | 15117.0 | 15316.0 | 9373307.0 |
| 20260727 | 15802.0 | 16160.0 | 15703.0 | 16021.0 | 618368.0 |
| 20260724 | 15678.0 | 16050.0 | 15490.0 | 15758.0 | 1493904.0 |
| 20260723 | 15782.0 | 15961.0 | 15693.0 | 15782.0 | 850492.0 |
| 20260722 | 15986.0 | 16249.0 | 15753.0 | 15792.0 | 995918.0 |
| 20260721 | 15544.0 | 15926.0 | 15246.0 | 15792.0 | 1138963.0 |
| 20260720 | 16249.0 | 16378.0 | 15440.0 | 15728.0 | 1714513.0 |
| 20260716 | 16542.0 | 16924.0 | 15966.0 | 16393.0 | 2401758.0 |
| 20260715 | 16398.0 | 16616.0 | 16229.0 | 16378.0 | 1604769.0 |
| 20260714 | 16765.0 | 16765.0 | 16030.0 | 16234.0 | 3030238.0 |
| 20260713 | 16477.0 | 17008.0 | 16249.0 | 16323.0 | 3001027.0 |
| 20260710 | 15713.0 | 16547.0 | 15544.0 | 16239.0 | 2417879.0 |
| 20260709 | 15519.0 | 15892.0 | 15187.0 | 15336.0 | 4361675.0 |
| 20260708 | 15991.0 | 16194.0 | 15415.0 | 15584.0 | 8285278.0 |
| 20260707 | 15693.0 | 16080.0 | 15638.0 | 15981.0 | 1668918.0 |
| 20260706 | 15663.0 | 16110.0 | 15628.0 | 15758.0 | 1487523.0 |
| 20260703 | 15480.0 | 15877.0 | 15326.0 | 15782.0 | 2930334.0 |
| 20260702 | 14556.0 | 15663.0 | 14398.0 | 15356.0 | 2863340.0 |
| 20260701 | 14715.0 | 14889.0 | 14264.0 | 14576.0 | 756316.0 |
| 20260630 | 14532.0 | 14765.0 | 14442.0 | 14581.0 | 741313.0 |
| 20260629 | 13832.0 | 14512.0 | 13772.0 | 14472.0 | 893267.0 |
| 20260626 | 14109.0 | 14213.0 | 13496.0 | 13812.0 | 1174543.0 |
| 20260625 | 14455.0 | 14618.0 | 14237.0 | 14262.0 | 1668485.0 |
| 20260624 | 14672.0 | 14672.0 | 14104.0 | 14395.0 | 3119951.0 |
| 20260623 | 14959.0 | 15355.0 | 14395.0 | 14400.0 | 7244282.0 |
| 20260622 | 15028.0 | 15142.0 | 14687.0 | 14742.0 | 796097.0 |
| 20260619 | 15518.0 | 15765.0 | 14880.0 | 15142.0 | 7302708.0 |
| 20260618 | 15641.0 | 15730.0 | 15394.0 | 15528.0 | 1242095.0 |
| 20260617 | 16561.0 | 16561.0 | 15671.0 | 15671.0 | 1037992.0 |
| 20260616 | 16081.0 | 16763.0 | 15982.0 | 16314.0 | 2035268.0 |
| 20260615 | 15562.0 | 16358.0 | 15468.0 | 15963.0 | 1911383.0 |
| 20260612 | 14855.0 | 15750.0 | 14776.0 | 15167.0 | 1315474.0 |
| 20260611 | 14732.0 | 14732.0 | 14227.0 | 14593.0 | 1073422.0 |
| 20260610 | 14781.0 | 15078.0 | 14425.0 | 14840.0 | 2961349.0 |
| 20260609 | 14653.0 | 15147.0 | 14499.0 | 15028.0 | 4300268.0 |
| 20260608 | 15008.0 | 15394.0 | 14267.0 | 14455.0 | 10048956.0 |
| 20260605 | 15701.0 | 16081.0 | 15290.0 | 15775.0 | 2124668.0 |
| 20260604 | 14618.0 | 15359.0 | 14578.0 | 15181.0 | 1194306.0 |