history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
122090
122090| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 80190.0 | 82000.0 | 79610.0 | 80895.0 | 19070.0 |
| 20260825 | 77745.0 | 80190.0 | 75990.0 | 80190.0 | 12201.0 |
| 20260824 | 82810.0 | 82810.0 | 79475.0 | 79740.0 | 19683.0 |
| 20260821 | 80825.0 | 83585.0 | 80420.0 | 82810.0 | 37387.0 |
| 20260820 | 79375.0 | 82440.0 | 77860.0 | 81890.0 | 63598.0 |
| 20260819 | 77250.0 | 77975.0 | 75500.0 | 76300.0 | 43265.0 |
| 20260818 | 84810.0 | 86400.0 | 80655.0 | 81390.0 | 50414.0 |
| 20260814 | 83520.0 | 83520.0 | 81340.0 | 82365.0 | 41377.0 |
| 20260813 | 80105.0 | 81515.0 | 79575.0 | 80105.0 | 62669.0 |
| 20260812 | 74830.0 | 78400.0 | 74805.0 | 76785.0 | 37133.0 |
| 20260811 | 72625.0 | 74730.0 | 71910.0 | 73870.0 | 38145.0 |
| 20260810 | 73545.0 | 74925.0 | 72490.0 | 73280.0 | 46787.0 |
| 20260807 | 74630.0 | 75590.0 | 72200.0 | 73420.0 | 32720.0 |
| 20260806 | 76840.0 | 77640.0 | 73600.0 | 74200.0 | 52763.0 |
| 20260805 | 79200.0 | 79755.0 | 78045.0 | 79060.0 | 45215.0 |
| 20260804 | 77015.0 | 77015.0 | 72160.0 | 75745.0 | 62221.0 |
| 20260803 | 76955.0 | 76955.0 | 74250.0 | 75015.0 | 47169.0 |
| 20260731 | 76000.0 | 80635.0 | 74155.0 | 80635.0 | 104634.0 |
| 20260730 | 66335.0 | 70950.0 | 64950.0 | 65740.0 | 173448.0 |
| 20260729 | 73000.0 | 74508.0 | 61610.0 | 67367.0 | 273083.0 |
| 20260728 | 76261.0 | 76895.0 | 71512.0 | 72036.0 | 87661.0 |
| 20260727 | 82488.0 | 82488.0 | 78498.0 | 81644.0 | 69160.0 |
| 20260724 | 84880.0 | 84880.0 | 79796.0 | 80645.0 | 46957.0 |
| 20260723 | 85054.0 | 86238.0 | 83371.0 | 85489.0 | 59097.0 |
| 20260722 | 86188.0 | 87558.0 | 82263.0 | 82553.0 | 50626.0 |
| 20260721 | 79337.0 | 83491.0 | 77674.0 | 81609.0 | 61503.0 |
| 20260720 | 78418.0 | 82692.0 | 78233.0 | 79162.0 | 92426.0 |
| 20260716 | 84076.0 | 84680.0 | 81304.0 | 82762.0 | 97701.0 |
| 20260715 | 89349.0 | 91381.0 | 88385.0 | 89334.0 | 121716.0 |
| 20260714 | 82038.0 | 84775.0 | 77464.0 | 83287.0 | 255268.0 |
| 20260713 | 91456.0 | 92245.0 | 81898.0 | 82622.0 | 181070.0 |
| 20260710 | 93528.0 | 95026.0 | 91561.0 | 91885.0 | 118352.0 |
| 20260709 | 93024.0 | 93378.0 | 86987.0 | 89983.0 | 175963.0 |
| 20260708 | 90787.0 | 96449.0 | 88275.0 | 89109.0 | 293890.0 |
| 20260707 | 98162.0 | 98577.0 | 90482.0 | 93878.0 | 180461.0 |
| 20260706 | 101832.0 | 103415.0 | 96524.0 | 99820.0 | 275105.0 |
| 20260703 | 94402.0 | 101009.0 | 90133.0 | 100784.0 | 232417.0 |
| 20260702 | 97089.0 | 100569.0 | 93264.0 | 94402.0 | 183586.0 |
| 20260701 | 107185.0 | 108659.0 | 101213.0 | 103865.0 | 133632.0 |
| 20260630 | 105213.0 | 108943.0 | 102527.0 | 106786.0 | 146688.0 |
| 20260629 | 105328.0 | 107161.0 | 101817.0 | 105483.0 | 139219.0 |
| 20260626 | 112329.0 | 112514.0 | 103051.0 | 106516.0 | 187945.0 |
| 20260625 | 114466.0 | 115140.0 | 110626.0 | 113352.0 | 219800.0 |
| 20260624 | 104289.0 | 107935.0 | 100684.0 | 106372.0 | 262778.0 |
| 20260623 | 115505.0 | 116019.0 | 102826.0 | 103161.0 | 249110.0 |
| 20260622 | 111680.0 | 116748.0 | 111400.0 | 115669.0 | 212425.0 |
| 20260619 | 116603.0 | 117747.0 | 110356.0 | 113642.0 | 182882.0 |
| 20260618 | 108823.0 | 113213.0 | 108823.0 | 112329.0 | 150754.0 |
| 20260617 | 104419.0 | 108679.0 | 104419.0 | 108679.0 | 94377.0 |
| 20260616 | 106901.0 | 106901.0 | 103271.0 | 105932.0 | 96194.0 |
| 20260615 | 103675.0 | 104449.0 | 102586.0 | 103271.0 | 108284.0 |
| 20260612 | 100734.0 | 102512.0 | 97718.0 | 97803.0 | 123837.0 |
| 20260611 | 90682.0 | 94921.0 | 89079.0 | 93478.0 | 99455.0 |
| 20260610 | 95431.0 | 96904.0 | 91012.0 | 93703.0 | 183412.0 |
| 20260609 | 94677.0 | 99121.0 | 91925.0 | 98232.0 | 149469.0 |
| 20260608 | 88874.0 | 95351.0 | 88665.0 | 90672.0 | 197583.0 |
| 20260605 | 101053.0 | 102182.0 | 97703.0 | 99121.0 | 217168.0 |
| 20260604 | 104859.0 | 107440.0 | 104564.0 | 105957.0 | 192713.0 |
| 20260602 | 108664.0 | 111854.0 | 103805.0 | 108414.0 | 297131.0 |
| 20260601 | 103031.0 | 107932.0 | 102462.0 | 107245.0 | 148575.0 |