history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
123310
123310| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260827 | 1105.0 | 1133.0 | 1103.0 | 1124.0 | 3264415.0 |
| 20260826 | 1148.0 | 1158.0 | 1124.0 | 1135.0 | 3180094.0 |
| 20260825 | 1187.0 | 1209.0 | 1148.0 | 1148.0 | 4322366.0 |
| 20260824 | 1120.0 | 1164.0 | 1120.0 | 1155.0 | 4292955.0 |
| 20260821 | 1152.0 | 1153.0 | 1108.0 | 1113.0 | 6083289.0 |
| 20260820 | 1175.0 | 1190.0 | 1121.0 | 1133.0 | 5762892.0 |
| 20260819 | 1199.0 | 1222.0 | 1186.0 | 1210.0 | 6045971.0 |
| 20260818 | 1094.0 | 1153.0 | 1077.0 | 1140.0 | 6850528.0 |
| 20260814 | 1117.0 | 1145.0 | 1117.0 | 1125.0 | 5029143.0 |
| 20260813 | 1162.0 | 1164.0 | 1135.0 | 1155.0 | 4369703.0 |
| 20260812 | 1236.0 | 1236.0 | 1178.0 | 1200.0 | 4779268.0 |
| 20260811 | 1279.0 | 1283.0 | 1237.0 | 1248.0 | 3175779.0 |
| 20260810 | 1257.0 | 1276.0 | 1237.0 | 1262.0 | 3616539.0 |
| 20260807 | 1244.0 | 1286.0 | 1229.0 | 1265.0 | 6732034.0 |
| 20260806 | 1214.0 | 1265.0 | 1203.0 | 1256.0 | 5222510.0 |
| 20260805 | 1185.0 | 1205.0 | 1176.0 | 1193.0 | 4431445.0 |
| 20260804 | 1247.0 | 1304.0 | 1237.0 | 1245.0 | 9186694.0 |
| 20260803 | 1267.0 | 1328.0 | 1267.0 | 1314.0 | 9887942.0 |
| 20260731 | 1344.0 | 1395.0 | 1153.0 | 1153.0 | 12187028.0 |
| 20260730 | 1486.0 | 1522.0 | 1398.0 | 1507.0 | 7662490.0 |
| 20260729 | 1382.0 | 1578.0 | 1345.0 | 1477.0 | 12825556.0 |
| 20260728 | 1321.0 | 1398.0 | 1318.0 | 1391.0 | 7163679.0 |
| 20260727 | 1239.0 | 1296.0 | 1239.0 | 1252.0 | 5765904.0 |
| 20260724 | 1214.0 | 1276.0 | 1210.0 | 1268.0 | 5568746.0 |
| 20260723 | 1216.0 | 1230.0 | 1190.0 | 1194.0 | 5749989.0 |
| 20260722 | 1194.0 | 1250.0 | 1174.0 | 1246.0 | 4609409.0 |
| 20260721 | 1306.0 | 1323.0 | 1233.0 | 1252.0 | 4266313.0 |
| 20260720 | 1298.0 | 1314.0 | 1247.0 | 1302.0 | 6219483.0 |
| 20260716 | 1217.0 | 1262.0 | 1214.0 | 1245.0 | 4647486.0 |
| 20260715 | 1159.0 | 1178.0 | 1134.0 | 1165.0 | 5512417.0 |
| 20260714 | 1263.0 | 1325.0 | 1220.0 | 1241.0 | 10824990.0 |
| 20260713 | 1155.0 | 1261.0 | 1136.0 | 1257.0 | 6909310.0 |
| 20260710 | 1126.0 | 1151.0 | 1104.0 | 1144.0 | 4457714.0 |
| 20260709 | 1140.0 | 1210.0 | 1128.0 | 1170.0 | 6987684.0 |
| 20260708 | 1153.0 | 1191.0 | 1100.0 | 1184.0 | 7183673.0 |
| 20260707 | 1085.0 | 1158.0 | 1078.0 | 1120.0 | 4908916.0 |
| 20260706 | 1049.0 | 1099.0 | 1031.0 | 1068.0 | 2852869.0 |
| 20260703 | 1124.0 | 1167.0 | 1051.0 | 1056.0 | 6089184.0 |
| 20260702 | 1101.0 | 1142.0 | 1066.0 | 1132.0 | 5141867.0 |
| 20260701 | 1007.0 | 1061.0 | 999.0 | 1041.0 | 4009766.0 |
| 20260630 | 1030.0 | 1050.0 | 994.0 | 1013.0 | 5449572.0 |
| 20260629 | 1027.0 | 1059.0 | 1010.0 | 1029.0 | 3737669.0 |
| 20260626 | 972.0 | 1050.0 | 969.0 | 1016.0 | 8073558.0 |
| 20260625 | 950.0 | 981.0 | 943.0 | 958.0 | 5228264.0 |
| 20260624 | 1047.0 | 1078.0 | 1008.0 | 1017.0 | 8452838.0 |
| 20260623 | 962.0 | 1058.0 | 953.0 | 1057.0 | 10713159.0 |
| 20260622 | 992.0 | 992.0 | 944.0 | 958.0 | 3819826.0 |
| 20260619 | 945.0 | 992.0 | 932.0 | 971.0 | 7287911.0 |
| 20260618 | 1002.0 | 1004.0 | 967.0 | 970.0 | 5644863.0 |
| 20260617 | 1036.0 | 1037.0 | 1000.0 | 1002.0 | 3322799.0 |
| 20260616 | 1018.0 | 1042.0 | 1015.0 | 1023.0 | 3529212.0 |
| 20260615 | 1051.0 | 1052.0 | 1034.0 | 1043.0 | 3812579.0 |
| 20260612 | 1076.0 | 1108.0 | 1049.0 | 1104.0 | 7003652.0 |
| 20260611 | 1204.0 | 1216.0 | 1152.0 | 1160.0 | 5055465.0 |
| 20260610 | 1135.0 | 1186.0 | 1124.0 | 1155.0 | 5706957.0 |
| 20260609 | 1160.0 | 1193.0 | 1100.0 | 1100.0 | 9335598.0 |
| 20260608 | 1226.0 | 1258.0 | 1139.0 | 1222.0 | 16246317.0 |
| 20260605 | 1091.0 | 1132.0 | 1086.0 | 1117.0 | 7858814.0 |
| 20260604 | 1058.0 | 1064.0 | 1041.0 | 1051.0 | 3709410.0 |
| 20260602 | 1030.0 | 1071.0 | 1023.0 | 1036.0 | 6759563.0 |