history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
114800
114800| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 1021.0 | 1030.0 | 1009.0 | 1028.0 | 649427975.0 |
| 20260827 | 991.0 | 1020.0 | 991.0 | 1009.0 | 582533998.0 |
| 20260826 | 1036.0 | 1042.0 | 1010.0 | 1024.0 | 912661842.0 |
| 20260825 | 1070.0 | 1089.0 | 1032.0 | 1032.0 | 1024250778.0 |
| 20260824 | 1009.0 | 1047.0 | 1009.0 | 1040.0 | 896378987.0 |
| 20260821 | 1035.0 | 1038.0 | 996.0 | 1003.0 | 1219782758.0 |
| 20260820 | 1054.0 | 1070.0 | 1009.0 | 1021.0 | 1493371621.0 |
| 20260819 | 1079.0 | 1101.0 | 1068.0 | 1089.0 | 1146353784.0 |
| 20260818 | 984.0 | 1038.0 | 969.0 | 1026.0 | 1370790129.0 |
| 20260814 | 1008.0 | 1030.0 | 1004.0 | 1011.0 | 1029719177.0 |
| 20260813 | 1043.0 | 1047.0 | 1021.0 | 1039.0 | 1038538600.0 |
| 20260812 | 1113.0 | 1115.0 | 1061.0 | 1080.0 | 865509460.0 |
| 20260811 | 1147.0 | 1157.0 | 1113.0 | 1126.0 | 971544700.0 |
| 20260810 | 1132.0 | 1150.0 | 1113.0 | 1137.0 | 928024730.0 |
| 20260807 | 1117.0 | 1158.0 | 1107.0 | 1137.0 | 1276340232.0 |
| 20260806 | 1095.0 | 1140.0 | 1086.0 | 1129.0 | 1080196860.0 |
| 20260805 | 1065.0 | 1086.0 | 1059.0 | 1073.0 | 945077617.0 |
| 20260804 | 1117.0 | 1173.0 | 1111.0 | 1119.0 | 1173880514.0 |
| 20260803 | 1095.0 | 1155.0 | 1095.0 | 1146.0 | 1010840292.0 |
| 20260731 | 1181.0 | 1228.0 | 1046.0 | 1046.0 | 1981314261.0 |
| 20260730 | 1319.0 | 1356.0 | 1244.0 | 1343.0 | 1697645810.0 |
| 20260729 | 1227.0 | 1408.0 | 1198.0 | 1314.0 | 1987178204.0 |
| 20260728 | 1180.0 | 1247.0 | 1174.0 | 1238.0 | 784486193.0 |
| 20260727 | 1103.0 | 1153.0 | 1103.0 | 1113.0 | 824917219.0 |
| 20260724 | 1077.0 | 1136.0 | 1076.0 | 1125.0 | 892620669.0 |
| 20260723 | 1080.0 | 1093.0 | 1056.0 | 1062.0 | 814190558.0 |
| 20260722 | 1059.0 | 1111.0 | 1042.0 | 1111.0 | 795452238.0 |
| 20260721 | 1162.0 | 1177.0 | 1094.0 | 1112.0 | 733925706.0 |
| 20260720 | 1156.0 | 1169.0 | 1108.0 | 1158.0 | 906405352.0 |
| 20260716 | 1085.0 | 1123.0 | 1080.0 | 1108.0 | 908024396.0 |
| 20260715 | 1030.0 | 1049.0 | 1009.0 | 1037.0 | 855976420.0 |
| 20260714 | 1119.0 | 1176.0 | 1084.0 | 1106.0 | 1588981757.0 |
| 20260713 | 1027.0 | 1124.0 | 1011.0 | 1117.0 | 975874445.0 |
| 20260710 | 1002.0 | 1025.0 | 984.0 | 1017.0 | 807243376.0 |
| 20260709 | 1012.0 | 1078.0 | 1003.0 | 1043.0 | 1113039718.0 |
| 20260708 | 1030.0 | 1063.0 | 979.0 | 1051.0 | 1394082793.0 |
| 20260707 | 970.0 | 1033.0 | 960.0 | 997.0 | 1152220972.0 |
| 20260706 | 934.0 | 980.0 | 916.0 | 949.0 | 1105835631.0 |
| 20260703 | 995.0 | 1042.0 | 936.0 | 943.0 | 1606957814.0 |
| 20260702 | 976.0 | 1011.0 | 950.0 | 1001.0 | 1309246186.0 |
| 20260701 | 892.0 | 947.0 | 888.0 | 927.0 | 1020655641.0 |
| 20260630 | 916.0 | 937.0 | 882.0 | 902.0 | 859203679.0 |
| 20260629 | 916.0 | 945.0 | 899.0 | 912.0 | 1045692904.0 |
| 20260626 | 869.0 | 937.0 | 863.0 | 907.0 | 1247173351.0 |
| 20260625 | 851.0 | 875.0 | 840.0 | 855.0 | 1183247987.0 |
| 20260624 | 928.0 | 961.0 | 900.0 | 912.0 | 2301911572.0 |
| 20260623 | 855.0 | 944.0 | 849.0 | 944.0 | 1534803312.0 |
| 20260622 | 874.0 | 878.0 | 840.0 | 852.0 | 1000498816.0 |
| 20260619 | 839.0 | 884.0 | 828.0 | 859.0 | 1234968115.0 |
| 20260618 | 892.0 | 892.0 | 859.0 | 861.0 | 696502675.0 |
| 20260617 | 922.0 | 922.0 | 890.0 | 892.0 | 605083261.0 |
| 20260616 | 910.0 | 928.0 | 902.0 | 909.0 | 726070787.0 |
| 20260615 | 930.0 | 937.0 | 918.0 | 929.0 | 524966634.0 |
| 20260612 | 957.0 | 984.0 | 933.0 | 983.0 | 899280799.0 |
| 20260611 | 1075.0 | 1086.0 | 1027.0 | 1031.0 | 823096236.0 |
| 20260610 | 1013.0 | 1062.0 | 1002.0 | 1033.0 | 885606309.0 |
| 20260609 | 1032.0 | 1065.0 | 977.0 | 978.0 | 999270895.0 |
| 20260608 | 1096.0 | 1097.0 | 1036.0 | 1080.0 | 1046879133.0 |
| 20260605 | 976.0 | 1012.0 | 972.0 | 996.0 | 864658053.0 |
| 20260604 | 946.0 | 951.0 | 927.0 | 941.0 | 570468046.0 |