history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
091170
091170
| date |
open |
high |
low |
close |
volume |
| 20260901 |
16200.0 |
16615.0 |
16160.0 |
16545.0 |
874727.0 |
| 20260831 |
16490.0 |
16515.0 |
16135.0 |
16365.0 |
863239.0 |
| 20260828 |
16000.0 |
16370.0 |
15890.0 |
16360.0 |
587481.0 |
| 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 |
