history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
138230
138230| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 16180.0 | 16230.0 | 16175.0 | 16215.0 | 753.0 |
| 20260825 | 16160.0 | 16235.0 | 16135.0 | 16235.0 | 7370.0 |
| 20260824 | 16210.0 | 16210.0 | 16120.0 | 16180.0 | 2014.0 |
| 20260821 | 16290.0 | 16290.0 | 16165.0 | 16200.0 | 1325.0 |
| 20260820 | 16265.0 | 16335.0 | 16195.0 | 16305.0 | 4205.0 |
| 20260819 | 16545.0 | 16545.0 | 16337.0 | 16355.0 | 3439.0 |
| 20260818 | 16565.0 | 16565.0 | 16480.0 | 16525.0 | 1825.0 |
| 20260814 | 16560.0 | 16585.0 | 16515.0 | 16540.0 | 2576.0 |
| 20260813 | 16575.0 | 16610.0 | 16500.0 | 16610.0 | 526.0 |
| 20260812 | 16520.0 | 16575.0 | 16505.0 | 16540.0 | 376.0 |
| 20260811 | 16595.0 | 16600.0 | 16515.0 | 16550.0 | 2253.0 |
| 20260810 | 16495.0 | 16560.0 | 16495.0 | 16560.0 | 315.0 |
| 20260807 | 16640.0 | 16640.0 | 16550.0 | 16560.0 | 1156.0 |
| 20260806 | 16630.0 | 16630.0 | 16540.0 | 16620.0 | 755.0 |
| 20260805 | 16710.0 | 16710.0 | 16615.0 | 16655.0 | 1326.0 |
| 20260804 | 16715.0 | 16750.0 | 16605.0 | 16715.0 | 3283.0 |
| 20260803 | 16765.0 | 16790.0 | 16650.0 | 16700.0 | 2297.0 |
| 20260731 | 16665.0 | 16820.0 | 16650.0 | 16675.0 | 4478.0 |
| 20260730 | 16860.0 | 16910.0 | 16770.0 | 16805.0 | 6779.0 |
| 20260729 | 17015.0 | 17020.0 | 16860.0 | 16915.0 | 2963.0 |
| 20260728 | 17155.0 | 17185.0 | 17065.0 | 17080.0 | 1177.0 |
| 20260727 | 17035.0 | 17140.0 | 17010.0 | 17140.0 | 750.0 |
| 20260724 | 17200.0 | 17200.0 | 17080.0 | 17095.0 | 1909.0 |
| 20260723 | 17255.0 | 17255.0 | 17115.0 | 17135.0 | 989.0 |
| 20260722 | 17290.0 | 17320.0 | 17250.0 | 17255.0 | 601.0 |
| 20260721 | 17275.0 | 17275.0 | 17160.0 | 17200.0 | 583.0 |
| 20260720 | 17390.0 | 17390.0 | 17255.0 | 17270.0 | 188.0 |
| 20260716 | 17350.0 | 17370.0 | 17260.0 | 17295.0 | 657.0 |
| 20260715 | 17350.0 | 17410.0 | 17340.0 | 17350.0 | 2455.0 |
| 20260714 | 17480.0 | 17485.0 | 17340.0 | 17425.0 | 3465.0 |
| 20260713 | 17510.0 | 17610.0 | 17480.0 | 17590.0 | 3178.0 |
| 20260710 | 17545.0 | 17640.0 | 17485.0 | 17515.0 | 4000.0 |
| 20260709 | 17515.0 | 17595.0 | 17445.0 | 17570.0 | 1829.0 |
| 20260708 | 17740.0 | 17740.0 | 17490.0 | 17490.0 | 3630.0 |
| 20260707 | 17845.0 | 17850.0 | 17735.0 | 17825.0 | 2425.0 |
| 20260706 | 17885.0 | 17955.0 | 17820.0 | 17855.0 | 2372.0 |
| 20260703 | 18005.0 | 18030.0 | 17860.0 | 17860.0 | 1525.0 |
| 20260702 | 18095.0 | 18125.0 | 18065.0 | 18095.0 | 10492.0 |
| 20260701 | 18060.0 | 18150.0 | 18040.0 | 18125.0 | 5988.0 |
| 20260630 | 17980.0 | 18055.0 | 17965.0 | 18055.0 | 1750.0 |
| 20260629 | 17910.0 | 18030.0 | 17900.0 | 18020.0 | 3794.0 |
| 20260626 | 17995.0 | 18095.0 | 17910.0 | 17910.0 | 1543.0 |
| 20260625 | 17965.0 | 18025.0 | 17930.0 | 17950.0 | 2306.0 |
| 20260624 | 17875.0 | 17930.0 | 17835.0 | 17930.0 | 2086.0 |
| 20260623 | 17935.0 | 17945.0 | 17855.0 | 17895.0 | 938.0 |
| 20260622 | 17780.0 | 17925.0 | 17780.0 | 17915.0 | 1489.0 |
| 20260619 | 17895.0 | 17920.0 | 17750.0 | 17750.0 | 2059.0 |
| 20260618 | 17710.0 | 17770.0 | 17675.0 | 17770.0 | 783.0 |
| 20260617 | 17590.0 | 17635.0 | 17550.0 | 17595.0 | 3047.0 |
| 20260616 | 17630.0 | 17655.0 | 17565.0 | 17590.0 | 841.0 |
| 20260615 | 17510.0 | 17605.0 | 17475.0 | 17585.0 | 3168.0 |
| 20260612 | 17625.0 | 17710.0 | 17620.0 | 17670.0 | 1287.0 |
| 20260611 | 17740.0 | 17770.0 | 17695.0 | 17725.0 | 13270.0 |
| 20260610 | 17710.0 | 17765.0 | 17620.0 | 17765.0 | 5764.0 |
| 20260609 | 17830.0 | 17860.0 | 17575.0 | 17575.0 | 2300.0 |
| 20260608 | 18130.0 | 18130.0 | 17830.0 | 17830.0 | 2501.0 |
| 20260605 | 17805.0 | 18000.0 | 17805.0 | 17935.0 | 11758.0 |
| 20260604 | 17760.0 | 17790.0 | 17690.0 | 17755.0 | 8389.0 |
| 20260602 | 17595.0 | 17655.0 | 17545.0 | 17640.0 | 10822.0 |
| 20260601 | 17510.0 | 17625.0 | 17450.0 | 17450.0 | 4004.0 |