history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
105190
105190| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260820 | 105140.0 | 109530.0 | 103875.0 | 108400.0 | 556258.0 |
| 20260819 | 103000.0 | 104230.0 | 100900.0 | 102085.0 | 573206.0 |
| 20260818 | 113245.0 | 114957.0 | 107470.0 | 108720.0 | 356000.0 |
| 20260814 | 110550.0 | 111015.0 | 108390.0 | 110305.0 | 452791.0 |
| 20260813 | 106905.0 | 109165.0 | 106650.0 | 107555.0 | 212928.0 |
| 20260812 | 100755.0 | 105230.0 | 100595.0 | 103555.0 | 235324.0 |
| 20260811 | 97870.0 | 100560.0 | 96880.0 | 99425.0 | 274816.0 |
| 20260810 | 98670.0 | 100535.0 | 97450.0 | 98380.0 | 124281.0 |
| 20260807 | 100085.0 | 101160.0 | 96800.0 | 98380.0 | 408708.0 |
| 20260806 | 102460.0 | 103420.0 | 98300.0 | 99200.0 | 505634.0 |
| 20260805 | 105205.0 | 105850.0 | 103525.0 | 104595.0 | 266635.0 |
| 20260804 | 100665.0 | 101255.0 | 95975.0 | 100560.0 | 402080.0 |
| 20260803 | 101815.0 | 101815.0 | 98605.0 | 99305.0 | 1012077.0 |
| 20260731 | 95000.0 | 113605.0 | 95000.0 | 106000.0 | 540856.0 |
| 20260730 | 89590.0 | 94515.0 | 87045.0 | 87615.0 | 1776299.0 |
| 20260729 | 96341.0 | 98932.0 | 82524.0 | 89587.0 | 973692.0 |
| 20260728 | 101477.0 | 101827.0 | 94853.0 | 95747.0 | 321163.0 |
| 20260727 | 108321.0 | 108740.0 | 104123.0 | 107657.0 | 124749.0 |
| 20260724 | 111850.0 | 111850.0 | 105530.0 | 106389.0 | 348487.0 |
| 20260723 | 111246.0 | 113686.0 | 110212.0 | 113112.0 | 135272.0 |
| 20260722 | 113811.0 | 115039.0 | 108540.0 | 108540.0 | 289695.0 |
| 20260721 | 103803.0 | 109628.0 | 102391.0 | 107991.0 | 290975.0 |
| 20260720 | 104507.0 | 108944.0 | 103074.0 | 103843.0 | 796202.0 |
| 20260716 | 111660.0 | 111705.0 | 107187.0 | 109019.0 | 590024.0 |
| 20260715 | 117106.0 | 119551.0 | 115618.0 | 116866.0 | 621745.0 |
| 20260714 | 108780.0 | 111810.0 | 102945.0 | 109813.0 | 1149150.0 |
| 20260713 | 120011.0 | 121293.0 | 108221.0 | 108815.0 | 424031.0 |
| 20260710 | 122107.0 | 124518.0 | 119861.0 | 121034.0 | 177745.0 |
| 20260709 | 120754.0 | 122062.0 | 113861.0 | 117779.0 | 244727.0 |
| 20260708 | 120300.0 | 125985.0 | 115638.0 | 117101.0 | 377438.0 |
| 20260707 | 127977.0 | 128391.0 | 118972.0 | 123679.0 | 389124.0 |
| 20260706 | 132549.0 | 134815.0 | 126020.0 | 130083.0 | 418266.0 |
| 20260703 | 124004.0 | 131791.0 | 118783.0 | 130882.0 | 584660.0 |
| 20260702 | 126989.0 | 131428.0 | 120799.0 | 124089.0 | 446180.0 |
| 20260701 | 139617.0 | 140481.0 | 131706.0 | 134676.0 | 278329.0 |
| 20260630 | 136767.0 | 141389.0 | 133458.0 | 138644.0 | 219573.0 |
| 20260629 | 136488.0 | 138834.0 | 132175.0 | 136642.0 | 466632.0 |
| 20260626 | 143805.0 | 145195.0 | 132839.0 | 137770.0 | 633519.0 |
| 20260625 | 142213.0 | 148377.0 | 142213.0 | 146251.0 | 419638.0 |
| 20260624 | 134491.0 | 139667.0 | 131027.0 | 137925.0 | 815220.0 |
| 20260623 | 148447.0 | 149555.0 | 132859.0 | 133702.0 | 464165.0 |
| 20260622 | 144968.0 | 151138.0 | 144579.0 | 148447.0 | 500633.0 |
| 20260619 | 151602.0 | 152765.0 | 143256.0 | 147194.0 | 402206.0 |
| 20260618 | 142383.0 | 147424.0 | 142383.0 | 146935.0 | 262708.0 |
| 20260617 | 137696.0 | 142692.0 | 137696.0 | 142308.0 | 269010.0 |
| 20260616 | 139762.0 | 140641.0 | 136822.0 | 139612.0 | 279801.0 |
| 20260615 | 136797.0 | 138215.0 | 135894.0 | 136622.0 | 316571.0 |
| 20260612 | 132669.0 | 135624.0 | 129310.0 | 129445.0 | 444631.0 |
| 20260611 | 119626.0 | 125117.0 | 117999.0 | 123919.0 | 354470.0 |
| 20260610 | 126929.0 | 128207.0 | 120565.0 | 124029.0 | 582597.0 |
| 20260609 | 124738.0 | 130558.0 | 121508.0 | 130203.0 | 514471.0 |
| 20260608 | 117715.0 | 125796.0 | 117715.0 | 119811.0 | 604763.0 |
| 20260605 | 133912.0 | 134830.0 | 128756.0 | 131261.0 | 348296.0 |
| 20260604 | 138958.0 | 141254.0 | 137730.0 | 139133.0 | 369464.0 |
| 20260602 | 142902.0 | 143755.0 | 136767.0 | 142028.0 | 352432.0 |
| 20260601 | 135539.0 | 142587.0 | 135539.0 | 141988.0 | 252811.0 |
| 20260529 | 134177.0 | 135504.0 | 132345.0 | 135504.0 | 416940.0 |
| 20260528 | 129869.0 | 131416.0 | 124498.0 | 130393.0 | 640669.0 |
| 20260527 | 133607.0 | 135065.0 | 130767.0 | 130767.0 | 488182.0 |
| 20260526 | 127433.0 | 128581.0 | 126167.0 | 127059.0 | 292609.0 |