history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
144600
144600| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260827 | 11175.0 | 11310.0 | 11115.0 | 11165.0 | 662043.0 |
| 20260826 | 11170.0 | 11340.0 | 11095.0 | 11170.0 | 636039.0 |
| 20260825 | 11345.0 | 11385.0 | 10990.0 | 11145.0 | 738915.0 |
| 20260824 | 11275.0 | 11330.0 | 11130.0 | 11230.0 | 831269.0 |
| 20260821 | 11090.0 | 11260.0 | 11050.0 | 11220.0 | 1050258.0 |
| 20260820 | 10905.0 | 10970.0 | 10820.0 | 10925.0 | 977034.0 |
| 20260819 | 10240.0 | 10315.0 | 10180.0 | 10240.0 | 634960.0 |
| 20260818 | 10735.0 | 10840.0 | 10545.0 | 10645.0 | 466403.0 |
| 20260814 | 10530.0 | 10555.0 | 10350.0 | 10480.0 | 557649.0 |
| 20260813 | 10645.0 | 10805.0 | 10565.0 | 10590.0 | 562595.0 |
| 20260812 | 10550.0 | 10720.0 | 10545.0 | 10655.0 | 382679.0 |
| 20260811 | 10720.0 | 10845.0 | 10525.0 | 10525.0 | 887360.0 |
| 20260810 | 10375.0 | 10490.0 | 10280.0 | 10480.0 | 552021.0 |
| 20260807 | 10070.0 | 10380.0 | 9990.0 | 10345.0 | 485284.0 |
| 20260806 | 10165.0 | 10275.0 | 10055.0 | 10100.0 | 669572.0 |
| 20260805 | 9700.0 | 10070.0 | 9700.0 | 10040.0 | 495709.0 |
| 20260804 | 9495.0 | 9650.0 | 9460.0 | 9610.0 | 365417.0 |
| 20260803 | 9510.0 | 9555.0 | 9430.0 | 9495.0 | 417418.0 |
| 20260731 | 9630.0 | 9655.0 | 9505.0 | 9555.0 | 432706.0 |
| 20260730 | 9490.0 | 9575.0 | 9295.0 | 9325.0 | 459654.0 |
| 20260729 | 9330.0 | 9460.0 | 9290.0 | 9440.0 | 754134.0 |
| 20260728 | 9520.0 | 9530.0 | 9245.0 | 9355.0 | 532901.0 |
| 20260727 | 9740.0 | 9815.0 | 9655.0 | 9705.0 | 419443.0 |
| 20260724 | 9395.0 | 9450.0 | 9315.0 | 9405.0 | 516301.0 |
| 20260723 | 9745.0 | 9810.0 | 9700.0 | 9725.0 | 383698.0 |
| 20260722 | 9600.0 | 9795.0 | 9590.0 | 9685.0 | 475529.0 |
| 20260721 | 9195.0 | 9570.0 | 9165.0 | 9570.0 | 414806.0 |
| 20260720 | 9125.0 | 9365.0 | 9080.0 | 9230.0 | 577885.0 |
| 20260716 | 9420.0 | 9445.0 | 9285.0 | 9335.0 | 466919.0 |
| 20260715 | 9600.0 | 9650.0 | 9490.0 | 9495.0 | 384645.0 |
| 20260714 | 9395.0 | 9530.0 | 9285.0 | 9470.0 | 708714.0 |
| 20260713 | 9620.0 | 9700.0 | 9425.0 | 9455.0 | 644705.0 |
| 20260710 | 9790.0 | 9925.0 | 9760.0 | 9840.0 | 429007.0 |
| 20260709 | 9540.0 | 9595.0 | 9400.0 | 9595.0 | 671320.0 |
| 20260708 | 9765.0 | 9950.0 | 9735.0 | 9940.0 | 483692.0 |
| 20260707 | 10090.0 | 10130.0 | 9845.0 | 9950.0 | 777040.0 |
| 20260706 | 10280.0 | 10310.0 | 10055.0 | 10105.0 | 697627.0 |
| 20260703 | 9975.0 | 10230.0 | 9970.0 | 10170.0 | 1301434.0 |
| 20260702 | 9640.0 | 9865.0 | 9625.0 | 9805.0 | 1424277.0 |
| 20260701 | 9530.0 | 9585.0 | 9345.0 | 9375.0 | 918761.0 |
| 20260630 | 9570.0 | 9600.0 | 9260.0 | 9600.0 | 1015731.0 |
| 20260629 | 9560.0 | 9660.0 | 9435.0 | 9605.0 | 1077467.0 |
| 20260626 | 9405.0 | 9475.0 | 9100.0 | 9345.0 | 1852319.0 |
| 20260625 | 9445.0 | 9460.0 | 9220.0 | 9335.0 | 3016953.0 |
| 20260624 | 10050.0 | 10195.0 | 9925.0 | 10140.0 | 1483967.0 |
| 20260623 | 10630.0 | 10655.0 | 10185.0 | 10190.0 | 1287817.0 |
| 20260622 | 10520.0 | 10990.0 | 10520.0 | 10880.0 | 1796675.0 |
| 20260619 | 10705.0 | 10720.0 | 10365.0 | 10485.0 | 2346077.0 |
| 20260618 | 11200.0 | 11435.0 | 11195.0 | 11260.0 | 1401645.0 |
| 20260617 | 11435.0 | 11545.0 | 11435.0 | 11490.0 | 1028382.0 |
| 20260616 | 11455.0 | 11460.0 | 11305.0 | 11375.0 | 830648.0 |
| 20260615 | 11500.0 | 11595.0 | 11440.0 | 11480.0 | 1156627.0 |
| 20260612 | 11035.0 | 11105.0 | 10885.0 | 10920.0 | 1404909.0 |
| 20260611 | 10235.0 | 10580.0 | 10170.0 | 10455.0 | 1579654.0 |
| 20260610 | 10645.0 | 10690.0 | 10395.0 | 10660.0 | 2524086.0 |
| 20260609 | 11115.0 | 11250.0 | 11055.0 | 11220.0 | 1029807.0 |
| 20260608 | 11160.0 | 11400.0 | 10850.0 | 11015.0 | 2858322.0 |
| 20260605 | 12090.0 | 12110.0 | 11700.0 | 11795.0 | 1545582.0 |
| 20260604 | 12010.0 | 12125.0 | 11955.0 | 12030.0 | 1658788.0 |
| 20260602 | 12325.0 | 12635.0 | 12240.0 | 12595.0 | 1931814.0 |