history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
139660
139660| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 8375.0 | 8390.0 | 8360.0 | 8360.0 | 1207.0 |
| 20260825 | 8410.0 | 8410.0 | 8372.0 | 8372.0 | 534.0 |
| 20260824 | 8375.0 | 8415.0 | 8375.0 | 8400.0 | 819.0 |
| 20260821 | 8350.0 | 8390.0 | 8350.0 | 8375.0 | 1516.0 |
| 20260820 | 8335.0 | 8370.0 | 8300.0 | 8315.0 | 984.0 |
| 20260819 | 8205.0 | 8290.0 | 8205.0 | 8290.0 | 919.0 |
| 20260818 | 8200.0 | 8220.0 | 8200.0 | 8220.0 | 299.0 |
| 20260814 | 8205.0 | 8205.0 | 8200.0 | 8200.0 | 77.0 |
| 20260813 | 8185.0 | 8205.0 | 8185.0 | 8205.0 | 124.0 |
| 20260812 | 8180.0 | 8200.0 | 8180.0 | 8200.0 | 3.0 |
| 20260811 | 8135.0 | 8170.0 | 8135.0 | 8170.0 | 58.0 |
| 20260810 | 8180.0 | 8220.0 | 8160.0 | 8160.0 | 150.0 |
| 20260807 | 8110.0 | 8155.0 | 8110.0 | 8155.0 | 42.0 |
| 20260806 | 8130.0 | 8165.0 | 8110.0 | 8160.0 | 1754.0 |
| 20260805 | 8115.0 | 8160.0 | 8115.0 | 8130.0 | 212.0 |
| 20260804 | 8085.0 | 8130.0 | 8080.0 | 8080.0 | 2003.0 |
| 20260803 | 8070.0 | 8100.0 | 8070.0 | 8100.0 | 841.0 |
| 20260731 | 8150.0 | 8150.0 | 8050.0 | 8095.0 | 1402.0 |
| 20260730 | 8050.0 | 8050.0 | 8000.0 | 8050.0 | 1577.0 |
| 20260729 | 7960.0 | 8005.0 | 7940.0 | 7960.0 | 5592.0 |
| 20260728 | 7880.0 | 7895.0 | 7880.0 | 7885.0 | 303.0 |
| 20260727 | 7955.0 | 7960.0 | 7895.0 | 7895.0 | 3226.0 |
| 20260724 | 7845.0 | 7900.0 | 7845.0 | 7900.0 | 162.0 |
| 20260723 | 7840.0 | 7875.0 | 7840.0 | 7875.0 | 105.0 |
| 20260722 | 7805.0 | 7850.0 | 7805.0 | 7850.0 | 111.0 |
| 20260721 | 7820.0 | 7850.0 | 7600.0 | 7840.0 | 11185.0 |
| 20260720 | 7790.0 | 7820.0 | 7790.0 | 7820.0 | 41.0 |
| 20260716 | 7810.0 | 7810.0 | 7765.0 | 7800.0 | 1657.0 |
| 20260715 | 7765.0 | 7810.0 | 7750.0 | 7810.0 | 583.0 |
| 20260714 | 7715.0 | 7770.0 | 7705.0 | 7765.0 | 1276.0 |
| 20260713 | 7705.0 | 7715.0 | 7655.0 | 7660.0 | 1174.0 |
| 20260710 | 7685.0 | 7690.0 | 7660.0 | 7690.0 | 218.0 |
| 20260709 | 7705.0 | 7715.0 | 7685.0 | 7685.0 | 22.0 |
| 20260708 | 7600.0 | 7700.0 | 7600.0 | 7700.0 | 2685.0 |
| 20260707 | 7550.0 | 7600.0 | 7550.0 | 7595.0 | 131.0 |
| 20260706 | 7545.0 | 7580.0 | 7535.0 | 7540.0 | 875.0 |
| 20260703 | 7470.0 | 7545.0 | 7470.0 | 7545.0 | 225.0 |
| 20260702 | 7470.0 | 7475.0 | 7470.0 | 7470.0 | 109.0 |
| 20260701 | 7490.0 | 7490.0 | 7420.0 | 7470.0 | 571.0 |
| 20260630 | 7505.0 | 7505.0 | 7490.0 | 7490.0 | 53.0 |
| 20260629 | 7560.0 | 7560.0 | 7475.0 | 7510.0 | 756.0 |
| 20260626 | 7515.0 | 7515.0 | 7490.0 | 7490.0 | 228.0 |
| 20260625 | 7530.0 | 7530.0 | 7460.0 | 7490.0 | 1472.0 |
| 20260624 | 7560.0 | 7560.0 | 7525.0 | 7530.0 | 808.0 |
| 20260623 | 7550.0 | 7565.0 | 7530.0 | 7545.0 | 1434.0 |
| 20260622 | 7580.0 | 7580.0 | 7535.0 | 7550.0 | 40.0 |
| 20260619 | 7565.0 | 7565.0 | 7545.0 | 7545.0 | 230.0 |
| 20260618 | 7580.0 | 7645.0 | 7575.0 | 7625.0 | 2754.0 |
| 20260617 | 7680.0 | 7680.0 | 7640.0 | 7655.0 | 60.0 |
| 20260616 | 7655.0 | 7680.0 | 7635.0 | 7670.0 | 2438.0 |
| 20260615 | 7655.0 | 7715.0 | 7650.0 | 7665.0 | 7090.0 |
| 20260612 | 7565.0 | 7620.0 | 7550.0 | 7595.0 | 224.0 |
| 20260611 | 7575.0 | 7640.0 | 7575.0 | 7610.0 | 947.0 |
| 20260610 | 7640.0 | 7640.0 | 7580.0 | 7630.0 | 148.0 |
| 20260609 | 7570.0 | 7675.0 | 7560.0 | 7660.0 | 4105.0 |
| 20260608 | 7505.0 | 7545.0 | 7430.0 | 7530.0 | 1699.0 |
| 20260605 | 7575.0 | 7585.0 | 7505.0 | 7540.0 | 3759.0 |
| 20260604 | 7595.0 | 7610.0 | 7565.0 | 7600.0 | 6704.0 |
| 20260602 | 7685.0 | 7685.0 | 7635.0 | 7670.0 | 5376.0 |
| 20260601 | 7675.0 | 7695.0 | 7650.0 | 7660.0 | 990.0 |