history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
091220
091220| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 16570.0 | 16745.0 | 16485.0 | 16660.0 | 25211.0 |
| 20260825 | 16135.0 | 16660.0 | 16135.0 | 16570.0 | 41057.0 |
| 20260824 | 16180.0 | 16245.0 | 15985.0 | 16245.0 | 15901.0 |
| 20260821 | 15895.0 | 16260.0 | 15810.0 | 16235.0 | 23935.0 |
| 20260820 | 16355.0 | 16355.0 | 15875.0 | 15895.0 | 38824.0 |
| 20260819 | 16485.0 | 16485.0 | 15940.0 | 16480.0 | 33113.0 |
| 20260818 | 16785.0 | 16785.0 | 16500.0 | 16665.0 | 24683.0 |
| 20260814 | 16670.0 | 16870.0 | 16612.0 | 16820.0 | 33782.0 |
| 20260813 | 16475.0 | 16890.0 | 16420.0 | 16585.0 | 53114.0 |
| 20260812 | 16580.0 | 16830.0 | 16385.0 | 16425.0 | 53101.0 |
| 20260811 | 16745.0 | 16855.0 | 16535.0 | 16570.0 | 12762.0 |
| 20260810 | 17000.0 | 17100.0 | 16530.0 | 16765.0 | 75040.0 |
| 20260807 | 16830.0 | 17285.0 | 16700.0 | 17285.0 | 80019.0 |
| 20260806 | 16645.0 | 16805.0 | 16560.0 | 16750.0 | 27470.0 |
| 20260805 | 16580.0 | 16925.0 | 16415.0 | 16430.0 | 26546.0 |
| 20260804 | 16225.0 | 16370.0 | 16100.0 | 16285.0 | 26418.0 |
| 20260803 | 16155.0 | 16410.0 | 15895.0 | 16220.0 | 29238.0 |
| 20260731 | 16320.0 | 16410.0 | 15830.0 | 16200.0 | 46490.0 |
| 20260730 | 15845.0 | 16640.0 | 15655.0 | 16030.0 | 110655.0 |
| 20260729 | 16011.0 | 16432.0 | 15234.0 | 15660.0 | 77716.0 |
| 20260728 | 16427.0 | 16690.0 | 15798.0 | 16011.0 | 42201.0 |
| 20260727 | 16621.0 | 16834.0 | 16378.0 | 16705.0 | 29657.0 |
| 20260724 | 16418.0 | 16730.0 | 16150.0 | 16482.0 | 37918.0 |
| 20260723 | 16457.0 | 16645.0 | 16373.0 | 16522.0 | 73715.0 |
| 20260722 | 16794.0 | 16928.0 | 16393.0 | 16408.0 | 36683.0 |
| 20260721 | 16205.0 | 16596.0 | 15902.0 | 16457.0 | 73966.0 |
| 20260720 | 16898.0 | 16923.0 | 16081.0 | 16299.0 | 128828.0 |
| 20260716 | 17359.0 | 17626.0 | 16636.0 | 17062.0 | 125984.0 |
| 20260715 | 17027.0 | 17324.0 | 16928.0 | 17067.0 | 77926.0 |
| 20260714 | 17374.0 | 17374.0 | 16700.0 | 16794.0 | 193063.0 |
| 20260713 | 17022.0 | 17720.0 | 16923.0 | 17180.0 | 169554.0 |
| 20260710 | 16348.0 | 17240.0 | 16214.0 | 16923.0 | 172382.0 |
| 20260709 | 16442.0 | 16561.0 | 15838.0 | 15992.0 | 166592.0 |
| 20260708 | 16759.0 | 16878.0 | 16101.0 | 16229.0 | 219363.0 |
| 20260707 | 16353.0 | 16715.0 | 16299.0 | 16715.0 | 137521.0 |
| 20260706 | 16314.0 | 16774.0 | 16299.0 | 16408.0 | 120799.0 |
| 20260703 | 16145.0 | 16536.0 | 16016.0 | 16437.0 | 157225.0 |
| 20260702 | 15293.0 | 16314.0 | 15050.0 | 15887.0 | 188384.0 |
| 20260701 | 15442.0 | 15491.0 | 14867.0 | 15189.0 | 26023.0 |
| 20260630 | 15219.0 | 15392.0 | 15065.0 | 15144.0 | 15585.0 |
| 20260629 | 14520.0 | 15144.0 | 14386.0 | 14981.0 | 48456.0 |
| 20260626 | 14812.0 | 14827.0 | 14099.0 | 14391.0 | 112664.0 |
| 20260625 | 15060.0 | 15234.0 | 14852.0 | 14882.0 | 34798.0 |
| 20260624 | 15184.0 | 15219.0 | 14723.0 | 14986.0 | 71664.0 |
| 20260623 | 15546.0 | 16026.0 | 15045.0 | 15060.0 | 180629.0 |
| 20260622 | 15838.0 | 15843.0 | 15333.0 | 15392.0 | 190189.0 |
| 20260619 | 16140.0 | 16608.0 | 15546.0 | 15769.0 | 109186.0 |
| 20260618 | 16294.0 | 16378.0 | 16061.0 | 16165.0 | 183639.0 |
| 20260617 | 17190.0 | 17270.0 | 16373.0 | 16373.0 | 80036.0 |
| 20260616 | 16650.0 | 17483.0 | 16650.0 | 17057.0 | 163445.0 |
| 20260615 | 16249.0 | 17052.0 | 16165.0 | 16636.0 | 141032.0 |
| 20260612 | 15645.0 | 16423.0 | 15382.0 | 15912.0 | 75643.0 |
| 20260611 | 15392.0 | 15392.0 | 14872.0 | 15352.0 | 42187.0 |
| 20260610 | 15382.0 | 15734.0 | 15055.0 | 15556.0 | 46239.0 |
| 20260609 | 15288.0 | 15783.0 | 15080.0 | 15674.0 | 72698.0 |
| 20260608 | 15917.0 | 16046.0 | 14882.0 | 15080.0 | 147353.0 |
| 20260605 | 16477.0 | 16764.0 | 15982.0 | 16314.0 | 302481.0 |
| 20260604 | 15298.0 | 16011.0 | 15229.0 | 15858.0 | 41260.0 |
| 20260602 | 15016.0 | 15278.0 | 14758.0 | 15239.0 | 82787.0 |
| 20260601 | 14956.0 | 15308.0 | 14902.0 | 15016.0 | 25794.0 |