history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
091180
091180| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260910 | 26975.0 | 27415.0 | 26730.0 | 27275.0 | 80556.0 |
| 20260909 | 26965.0 | 27190.0 | 26930.0 | 27090.0 | 121216.0 |
| 20260908 | 27750.0 | 27875.0 | 26980.0 | 27000.0 | 123506.0 |
| 20260907 | 27455.0 | 27740.0 | 27380.0 | 27635.0 | 128107.0 |
| 20260904 | 27630.0 | 27795.0 | 27105.0 | 27170.0 | 100113.0 |
| 20260903 | 27060.0 | 27450.0 | 26750.0 | 27210.0 | 188282.0 |
| 20260902 | 27455.0 | 27455.0 | 26730.0 | 26850.0 | 191916.0 |
| 20260901 | 28280.0 | 28575.0 | 27930.0 | 28245.0 | 113033.0 |
| 20260831 | 27820.0 | 28560.0 | 27285.0 | 28335.0 | 193190.0 |
| 20260828 | 27805.0 | 28160.0 | 27705.0 | 28060.0 | 135312.0 |
| 20260827 | 28745.0 | 28945.0 | 27650.0 | 27835.0 | 380003.0 |
| 20260826 | 29475.0 | 29630.0 | 28535.0 | 28605.0 | 203312.0 |
| 20260825 | 29320.0 | 29370.0 | 28210.0 | 29335.0 | 136648.0 |
| 20260824 | 28885.0 | 29130.0 | 28660.0 | 28965.0 | 107912.0 |
| 20260821 | 28605.0 | 29085.0 | 28465.0 | 28885.0 | 153310.0 |
| 20260820 | 29590.0 | 29740.0 | 29050.0 | 29335.0 | 143865.0 |
| 20260819 | 29475.0 | 29745.0 | 28815.0 | 29590.0 | 285186.0 |
| 20260818 | 31920.0 | 32085.0 | 30080.0 | 30360.0 | 402055.0 |
| 20260814 | 30420.0 | 31820.0 | 30285.0 | 31700.0 | 491576.0 |
| 20260813 | 30325.0 | 30800.0 | 29960.0 | 30200.0 | 177719.0 |
| 20260812 | 29335.0 | 29990.0 | 29080.0 | 29665.0 | 183280.0 |
| 20260811 | 29500.0 | 29820.0 | 29100.0 | 29195.0 | 89831.0 |
| 20260810 | 29145.0 | 29685.0 | 28700.0 | 29550.0 | 186059.0 |
| 20260807 | 29225.0 | 29585.0 | 28610.0 | 29200.0 | 172201.0 |
| 20260806 | 29040.0 | 29945.0 | 28595.0 | 29225.0 | 168765.0 |
| 20260805 | 28615.0 | 29440.0 | 28615.0 | 29170.0 | 269673.0 |
| 20260804 | 28015.0 | 28285.0 | 27245.0 | 28285.0 | 115155.0 |
| 20260803 | 27355.0 | 28575.0 | 27250.0 | 28225.0 | 398822.0 |
| 20260731 | 27385.0 | 28145.0 | 26605.0 | 27950.0 | 492206.0 |
| 20260730 | 25160.0 | 27015.0 | 25160.0 | 26035.0 | 1026349.0 |
| 20260729 | 26625.0 | 27266.0 | 24800.0 | 25790.0 | 1235422.0 |
| 20260728 | 27112.0 | 27326.0 | 25954.0 | 26292.0 | 443380.0 |
| 20260727 | 28633.0 | 28658.0 | 27609.0 | 28106.0 | 356370.0 |
| 20260724 | 29826.0 | 29831.0 | 28111.0 | 28196.0 | 443542.0 |
| 20260723 | 29672.0 | 30800.0 | 29568.0 | 30800.0 | 402409.0 |
| 20260722 | 29602.0 | 30582.0 | 29438.0 | 29662.0 | 494793.0 |
| 20260721 | 28036.0 | 28802.0 | 27460.0 | 28598.0 | 433535.0 |
| 20260720 | 29001.0 | 29006.0 | 27877.0 | 28196.0 | 333158.0 |
| 20260716 | 29195.0 | 29995.0 | 28807.0 | 29597.0 | 434913.0 |
| 20260715 | 29319.0 | 29891.0 | 29060.0 | 29677.0 | 602949.0 |
| 20260714 | 29110.0 | 29433.0 | 27808.0 | 28593.0 | 753332.0 |
| 20260713 | 30328.0 | 31521.0 | 29379.0 | 29761.0 | 840991.0 |
| 20260710 | 29737.0 | 31064.0 | 29577.0 | 30592.0 | 302025.0 |
| 20260709 | 30736.0 | 30741.0 | 28703.0 | 29443.0 | 928277.0 |
| 20260708 | 30810.0 | 32073.0 | 29990.0 | 30666.0 | 1779559.0 |
| 20260707 | 31635.0 | 31675.0 | 30055.0 | 31039.0 | 691696.0 |
| 20260706 | 30974.0 | 32292.0 | 30751.0 | 32113.0 | 1102018.0 |
| 20260703 | 30159.0 | 31014.0 | 29289.0 | 30930.0 | 1104007.0 |
| 20260702 | 29791.0 | 31079.0 | 28906.0 | 30497.0 | 1412512.0 |
| 20260701 | 30706.0 | 31287.0 | 29553.0 | 30358.0 | 448531.0 |
| 20260630 | 30890.0 | 31208.0 | 29950.0 | 30373.0 | 445559.0 |
| 20260629 | 29324.0 | 30954.0 | 28648.0 | 30815.0 | 771012.0 |
| 20260626 | 30035.0 | 30174.0 | 28136.0 | 29428.0 | 1125674.0 |
| 20260625 | 31422.0 | 31616.0 | 30209.0 | 30413.0 | 1039040.0 |
| 20260624 | 31178.0 | 31178.0 | 29920.0 | 30671.0 | 1192265.0 |
| 20260623 | 33952.0 | 33952.0 | 30467.0 | 30671.0 | 1268454.0 |
| 20260622 | 34906.0 | 35080.0 | 33803.0 | 33952.0 | 923792.0 |
| 20260619 | 35871.0 | 37059.0 | 34678.0 | 35717.0 | 1084450.0 |
| 20260618 | 36959.0 | 36959.0 | 35568.0 | 35846.0 | 749120.0 |
| 20260617 | 38157.0 | 38157.0 | 37014.0 | 37243.0 | 509571.0 |