history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
140700
140700| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260907 | 21400.0 | 21560.0 | 21220.0 | 21475.0 | 308314.0 |
| 20260904 | 22170.0 | 22170.0 | 21225.0 | 21265.0 | 357248.0 |
| 20260903 | 21285.0 | 22550.0 | 21285.0 | 22395.0 | 844774.0 |
| 20260902 | 21510.0 | 21650.0 | 21235.0 | 21370.0 | 167218.0 |
| 20260901 | 21030.0 | 21920.0 | 20880.0 | 21835.0 | 366500.0 |
| 20260831 | 21735.0 | 21735.0 | 20930.0 | 21140.0 | 160511.0 |
| 20260828 | 21090.0 | 21685.0 | 20705.0 | 21685.0 | 193009.0 |
| 20260827 | 21660.0 | 21680.0 | 21005.0 | 21145.0 | 247488.0 |
| 20260826 | 20760.0 | 21560.0 | 20740.0 | 21465.0 | 176524.0 |
| 20260825 | 20465.0 | 20795.0 | 20095.0 | 20670.0 | 117478.0 |
| 20260824 | 20820.0 | 20910.0 | 20200.0 | 20500.0 | 97080.0 |
| 20260821 | 20335.0 | 21170.0 | 20050.0 | 21170.0 | 267613.0 |
| 20260820 | 20270.0 | 20625.0 | 20235.0 | 20530.0 | 94995.0 |
| 20260819 | 20500.0 | 20745.0 | 20100.0 | 20450.0 | 150548.0 |
| 20260818 | 20445.0 | 20995.0 | 20280.0 | 20920.0 | 261893.0 |
| 20260814 | 19450.0 | 20340.0 | 19450.0 | 20340.0 | 111275.0 |
| 20260813 | 19500.0 | 20100.0 | 19145.0 | 19350.0 | 205892.0 |
| 20260812 | 19590.0 | 19925.0 | 19175.0 | 19260.0 | 52423.0 |
| 20260811 | 18955.0 | 19745.0 | 18955.0 | 19515.0 | 65772.0 |
| 20260810 | 19025.0 | 19045.0 | 18720.0 | 18955.0 | 22707.0 |
| 20260807 | 18680.0 | 19010.0 | 18500.0 | 19010.0 | 55705.0 |
| 20260806 | 18450.0 | 18900.0 | 18440.0 | 18900.0 | 46819.0 |
| 20260805 | 18485.0 | 18635.0 | 18320.0 | 18575.0 | 191323.0 |
| 20260804 | 18100.0 | 18350.0 | 17710.0 | 18075.0 | 96783.0 |
| 20260803 | 18535.0 | 18835.0 | 18015.0 | 18245.0 | 33931.0 |
| 20260731 | 18615.0 | 18840.0 | 18135.0 | 18815.0 | 99151.0 |
| 20260730 | 17590.0 | 18755.0 | 17590.0 | 18190.0 | 50593.0 |
| 20260729 | 18295.0 | 18724.0 | 17281.0 | 17566.0 | 84848.0 |
| 20260728 | 18759.0 | 18884.0 | 18150.0 | 18300.0 | 42766.0 |
| 20260727 | 19543.0 | 19738.0 | 19139.0 | 19249.0 | 39445.0 |
| 20260724 | 18934.0 | 19683.0 | 18934.0 | 19484.0 | 67189.0 |
| 20260723 | 18999.0 | 19414.0 | 18884.0 | 19184.0 | 164520.0 |
| 20260722 | 19159.0 | 19424.0 | 18834.0 | 18989.0 | 38770.0 |
| 20260721 | 18280.0 | 18784.0 | 17985.0 | 18744.0 | 16867.0 |
| 20260720 | 19878.0 | 19878.0 | 18210.0 | 18325.0 | 50059.0 |
| 20260716 | 19499.0 | 19883.0 | 19214.0 | 19883.0 | 54042.0 |
| 20260715 | 19309.0 | 19713.0 | 19179.0 | 19499.0 | 50983.0 |
| 20260714 | 19054.0 | 19119.0 | 18540.0 | 18789.0 | 57795.0 |
| 20260713 | 19404.0 | 19713.0 | 18914.0 | 19119.0 | 84699.0 |
| 20260710 | 18490.0 | 19778.0 | 18480.0 | 19354.0 | 47034.0 |
| 20260709 | 19364.0 | 19399.0 | 18080.0 | 18340.0 | 108462.0 |
| 20260708 | 19678.0 | 19848.0 | 18794.0 | 19279.0 | 81438.0 |
| 20260707 | 19598.0 | 19833.0 | 19109.0 | 19718.0 | 93583.0 |
| 20260706 | 19344.0 | 19838.0 | 19179.0 | 19773.0 | 276015.0 |
| 20260703 | 19264.0 | 19414.0 | 18520.0 | 19279.0 | 65744.0 |
| 20260702 | 18380.0 | 19229.0 | 17950.0 | 18859.0 | 113373.0 |
| 20260701 | 19179.0 | 19204.0 | 18330.0 | 18689.0 | 413751.0 |
| 20260630 | 18994.0 | 19279.0 | 18779.0 | 18979.0 | 75241.0 |
| 20260629 | 19144.0 | 19164.0 | 18530.0 | 18994.0 | 47359.0 |
| 20260626 | 19628.0 | 19628.0 | 18485.0 | 19224.0 | 87632.0 |
| 20260625 | 19768.0 | 20273.0 | 19658.0 | 19843.0 | 129143.0 |
| 20260624 | 19703.0 | 19703.0 | 18889.0 | 19364.0 | 130526.0 |
| 20260623 | 20223.0 | 21556.0 | 19474.0 | 19489.0 | 230097.0 |
| 20260622 | 21391.0 | 21391.0 | 20228.0 | 20228.0 | 152060.0 |
| 20260619 | 21891.0 | 22275.0 | 21182.0 | 21521.0 | 106373.0 |
| 20260618 | 21322.0 | 21896.0 | 21147.0 | 21676.0 | 103945.0 |
| 20260617 | 21376.0 | 21876.0 | 21297.0 | 21456.0 | 145313.0 |
| 20260616 | 21042.0 | 21416.0 | 20847.0 | 21416.0 | 78236.0 |
| 20260615 | 20572.0 | 21012.0 | 20318.0 | 20887.0 | 157488.0 |
| 20260612 | 20118.0 | 20462.0 | 19883.0 | 20083.0 | 107934.0 |