history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
139320
139320| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 19400.0 | 19495.0 | 19315.0 | 19340.0 | 9892.0 |
| 20260825 | 19520.0 | 19605.0 | 19235.0 | 19400.0 | 34311.0 |
| 20260824 | 19340.0 | 19450.0 | 19220.0 | 19410.0 | 29887.0 |
| 20260821 | 18950.0 | 19050.0 | 18855.0 | 19045.0 | 25994.0 |
| 20260820 | 18840.0 | 18880.0 | 18710.0 | 18795.0 | 22701.0 |
| 20260819 | 18080.0 | 18195.0 | 18020.0 | 18090.0 | 6444.0 |
| 20260818 | 18485.0 | 18575.0 | 18345.0 | 18385.0 | 18898.0 |
| 20260814 | 18245.0 | 18250.0 | 18015.0 | 18115.0 | 13443.0 |
| 20260813 | 18430.0 | 18620.0 | 18315.0 | 18320.0 | 17286.0 |
| 20260812 | 18280.0 | 18490.0 | 18280.0 | 18405.0 | 9085.0 |
| 20260811 | 18410.0 | 18570.0 | 18270.0 | 18280.0 | 21584.0 |
| 20260810 | 18085.0 | 18195.0 | 18020.0 | 18195.0 | 16301.0 |
| 20260807 | 17785.0 | 17950.0 | 17655.0 | 17940.0 | 9555.0 |
| 20260806 | 17860.0 | 17985.0 | 17752.0 | 17805.0 | 22700.0 |
| 20260805 | 17040.0 | 17485.0 | 17000.0 | 17470.0 | 7417.0 |
| 20260804 | 16945.0 | 17000.0 | 16885.0 | 16965.0 | 4057.0 |
| 20260803 | 17020.0 | 17030.0 | 16885.0 | 16950.0 | 8019.0 |
| 20260731 | 17120.0 | 17180.0 | 16985.0 | 17055.0 | 9140.0 |
| 20260730 | 17015.0 | 17085.0 | 16795.0 | 16850.0 | 6859.0 |
| 20260729 | 16800.0 | 16845.0 | 16745.0 | 16845.0 | 16956.0 |
| 20260728 | 17040.0 | 17040.0 | 16815.0 | 16845.0 | 9481.0 |
| 20260727 | 17110.0 | 17235.0 | 17070.0 | 17110.0 | 8250.0 |
| 20260724 | 16870.0 | 16930.0 | 16795.0 | 16825.0 | 5077.0 |
| 20260723 | 17315.0 | 17315.0 | 17200.0 | 17265.0 | 2346.0 |
| 20260722 | 17100.0 | 17310.0 | 17030.0 | 17250.0 | 5954.0 |
| 20260721 | 16705.0 | 17010.0 | 16685.0 | 17010.0 | 6504.0 |
| 20260720 | 16665.0 | 16815.0 | 16605.0 | 16705.0 | 7449.0 |
| 20260716 | 16940.0 | 16980.0 | 16800.0 | 16815.0 | 7027.0 |
| 20260715 | 17000.0 | 17015.0 | 16865.0 | 16885.0 | 7964.0 |
| 20260714 | 16730.0 | 16910.0 | 16675.0 | 16885.0 | 8420.0 |
| 20260713 | 17150.0 | 17190.0 | 16925.0 | 16970.0 | 8495.0 |
| 20260710 | 17270.0 | 17345.0 | 17250.0 | 17315.0 | 6453.0 |
| 20260709 | 17115.0 | 17140.0 | 16950.0 | 17140.0 | 14700.0 |
| 20260708 | 17260.0 | 17355.0 | 17185.0 | 17335.0 | 8676.0 |
| 20260707 | 17530.0 | 17565.0 | 17330.0 | 17355.0 | 14336.0 |
| 20260706 | 17680.0 | 17680.0 | 17485.0 | 17500.0 | 10621.0 |
| 20260703 | 17345.0 | 17710.0 | 17345.0 | 17610.0 | 24953.0 |
| 20260702 | 16955.0 | 17150.0 | 16940.0 | 17145.0 | 13928.0 |
| 20260701 | 16840.0 | 16885.0 | 16670.0 | 16675.0 | 8983.0 |
| 20260630 | 16915.0 | 16915.0 | 16590.0 | 16850.0 | 16720.0 |
| 20260629 | 16925.0 | 17110.0 | 16920.0 | 17050.0 | 9501.0 |
| 20260626 | 16845.0 | 16910.0 | 16700.0 | 16800.0 | 26452.0 |
| 20260625 | 16890.0 | 16890.0 | 16665.0 | 16725.0 | 36466.0 |
| 20260624 | 17365.0 | 17365.0 | 17125.0 | 17260.0 | 15412.0 |
| 20260623 | 17805.0 | 17805.0 | 17365.0 | 17370.0 | 31092.0 |
| 20260622 | 17525.0 | 17925.0 | 17525.0 | 17820.0 | 19896.0 |
| 20260619 | 17825.0 | 17835.0 | 17490.0 | 17550.0 | 29649.0 |
| 20260618 | 17590.0 | 18400.0 | 17550.0 | 18260.0 | 101598.0 |
| 20260617 | 18430.0 | 18555.0 | 18390.0 | 18460.0 | 18021.0 |
| 20260616 | 18375.0 | 18450.0 | 18355.0 | 18390.0 | 17956.0 |
| 20260615 | 18315.0 | 18505.0 | 18300.0 | 18370.0 | 27614.0 |
| 20260612 | 17970.0 | 18000.0 | 17770.0 | 17790.0 | 18789.0 |
| 20260611 | 17235.0 | 17500.0 | 17105.0 | 17390.0 | 19252.0 |
| 20260610 | 17940.0 | 17950.0 | 17670.0 | 17895.0 | 30244.0 |
| 20260609 | 18355.0 | 18500.0 | 18320.0 | 18460.0 | 14093.0 |
| 20260608 | 18450.0 | 18560.0 | 18205.0 | 18295.0 | 27502.0 |
| 20260605 | 19090.0 | 19090.0 | 18945.0 | 18945.0 | 12628.0 |
| 20260604 | 19105.0 | 19155.0 | 19010.0 | 19090.0 | 19148.0 |
| 20260602 | 19185.0 | 19440.0 | 19155.0 | 19440.0 | 45611.0 |
| 20260601 | 19420.0 | 19490.0 | 19315.0 | 19335.0 | 43700.0 |