history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
123310
123310
| date |
open |
high |
low |
close |
volume |
| 20260821 |
1152.0 |
1153.0 |
1108.0 |
1113.0 |
6053601.0 |
| 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 |
| 20260601 |
1097.0 |
1098.0 |
1032.0 |
1036.0 |
5461516.0 |
| 20260529 |
1098.0 |
1118.0 |
1091.0 |
1094.0 |
4505992.0 |
| 20260528 |
1138.0 |
1188.0 |
1122.0 |
1137.0 |
7858628.0 |
| 20260527 |
1106.0 |
1129.0 |
1092.0 |
1128.0 |
8850192.0 |
