history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
099140
099140| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 21445.0 | 21560.0 | 21280.0 | 21420.0 | 11991.0 |
| 20260827 | 21650.0 | 21770.0 | 21410.0 | 21485.0 | 9156.0 |
| 20260826 | 21425.0 | 21710.0 | 21335.0 | 21650.0 | 3335.0 |
| 20260825 | 21405.0 | 21475.0 | 21285.0 | 21465.0 | 6294.0 |
| 20260824 | 21910.0 | 21910.0 | 21300.0 | 21445.0 | 5637.0 |
| 20260821 | 21810.0 | 21850.0 | 21635.0 | 21850.0 | 4470.0 |
| 20260820 | 21535.0 | 21895.0 | 21535.0 | 21850.0 | 9161.0 |
| 20260819 | 21765.0 | 21855.0 | 21585.0 | 21705.0 | 19058.0 |
| 20260818 | 21685.0 | 21845.0 | 21610.0 | 21750.0 | 2357.0 |
| 20260814 | 21755.0 | 21800.0 | 21620.0 | 21645.0 | 1617.0 |
| 20260813 | 21825.0 | 21970.0 | 21720.0 | 21795.0 | 1738.0 |
| 20260812 | 22085.0 | 22145.0 | 21745.0 | 21870.0 | 28761.0 |
| 20260811 | 22245.0 | 22415.0 | 22105.0 | 22125.0 | 1199.0 |
| 20260810 | 21990.0 | 22260.0 | 21990.0 | 22245.0 | 1464.0 |
| 20260807 | 22140.0 | 22335.0 | 21990.0 | 21990.0 | 443.0 |
| 20260806 | 22150.0 | 22420.0 | 21965.0 | 22180.0 | 6344.0 |
| 20260805 | 22390.0 | 22595.0 | 22225.0 | 22350.0 | 3531.0 |
| 20260804 | 22725.0 | 22820.0 | 22215.0 | 22390.0 | 2313.0 |
| 20260803 | 22505.0 | 22745.0 | 22345.0 | 22460.0 | 4675.0 |
| 20260731 | 22665.0 | 22905.0 | 22415.0 | 22505.0 | 36469.0 |
| 20260730 | 22615.0 | 22955.0 | 22555.0 | 22710.0 | 1869.0 |
| 20260729 | 22443.0 | 22902.0 | 22443.0 | 22616.0 | 61668.0 |
| 20260728 | 22354.0 | 22784.0 | 22334.0 | 22438.0 | 7032.0 |
| 20260727 | 22013.0 | 22472.0 | 22003.0 | 22388.0 | 3695.0 |
| 20260724 | 22250.0 | 22408.0 | 21983.0 | 22058.0 | 6335.0 |
| 20260723 | 22240.0 | 22482.0 | 22077.0 | 22295.0 | 7844.0 |
| 20260722 | 22591.0 | 22626.0 | 22255.0 | 22285.0 | 6610.0 |
| 20260721 | 22443.0 | 22744.0 | 22374.0 | 22591.0 | 5656.0 |
| 20260720 | 22542.0 | 22705.0 | 22181.0 | 22423.0 | 13322.0 |
| 20260716 | 22230.0 | 22660.0 | 22230.0 | 22542.0 | 8647.0 |
| 20260715 | 22107.0 | 22319.0 | 21900.0 | 22230.0 | 3382.0 |
| 20260714 | 21949.0 | 22107.0 | 21662.0 | 22107.0 | 4091.0 |
| 20260713 | 22156.0 | 22339.0 | 21895.0 | 21979.0 | 11303.0 |
| 20260710 | 21944.0 | 22522.0 | 21944.0 | 22156.0 | 4801.0 |
| 20260709 | 21934.0 | 22265.0 | 21880.0 | 21944.0 | 12146.0 |
| 20260708 | 21593.0 | 22211.0 | 21455.0 | 22211.0 | 14179.0 |
| 20260707 | 21766.0 | 21979.0 | 21514.0 | 21633.0 | 2173.0 |
| 20260706 | 21366.0 | 21840.0 | 21346.0 | 21776.0 | 4797.0 |
| 20260703 | 21529.0 | 21761.0 | 21455.0 | 21554.0 | 7459.0 |
| 20260702 | 21549.0 | 21924.0 | 21297.0 | 21569.0 | 13450.0 |
| 20260701 | 21169.0 | 21519.0 | 21169.0 | 21465.0 | 28748.0 |
| 20260630 | 21332.0 | 21416.0 | 20971.0 | 21248.0 | 19884.0 |
| 20260629 | 20798.0 | 21470.0 | 20744.0 | 21371.0 | 24201.0 |
| 20260626 | 21287.0 | 21327.0 | 20729.0 | 20798.0 | 13900.0 |
| 20260625 | 21549.0 | 21860.0 | 21188.0 | 21327.0 | 7440.0 |
| 20260624 | 21574.0 | 21919.0 | 21519.0 | 21707.0 | 10026.0 |
| 20260623 | 22245.0 | 22245.0 | 21569.0 | 21569.0 | 6464.0 |
| 20260622 | 22700.0 | 22700.0 | 21732.0 | 22102.0 | 8758.0 |
| 20260619 | 22038.0 | 22423.0 | 22028.0 | 22028.0 | 4512.0 |
| 20260618 | 22719.0 | 22719.0 | 21914.0 | 21939.0 | 18048.0 |
| 20260617 | 22418.0 | 22710.0 | 22324.0 | 22388.0 | 3634.0 |
| 20260616 | 23233.0 | 23268.0 | 22571.0 | 22571.0 | 5500.0 |
| 20260615 | 23312.0 | 23312.0 | 22754.0 | 22917.0 | 9257.0 |
| 20260612 | 23095.0 | 23105.0 | 22724.0 | 23006.0 | 2450.0 |
| 20260611 | 23055.0 | 23065.0 | 22596.0 | 22719.0 | 5247.0 |
| 20260610 | 23095.0 | 23095.0 | 22705.0 | 22887.0 | 2662.0 |
| 20260609 | 22922.0 | 23347.0 | 22789.0 | 22897.0 | 4827.0 |
| 20260608 | 23174.0 | 23574.0 | 23060.0 | 23060.0 | 4558.0 |
| 20260605 | 23228.0 | 23806.0 | 23228.0 | 23460.0 | 5720.0 |
| 20260604 | 23603.0 | 23900.0 | 23465.0 | 23470.0 | 6186.0 |