history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
161510
161510| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260827 | 25625.0 | 25875.0 | 25140.0 | 25325.0 | 512339.0 |
| 20260826 | 25180.0 | 25460.0 | 25165.0 | 25405.0 | 515924.0 |
| 20260825 | 24780.0 | 25260.0 | 24505.0 | 25165.0 | 606157.0 |
| 20260824 | 24700.0 | 24830.0 | 24545.0 | 24780.0 | 421533.0 |
| 20260821 | 24605.0 | 24815.0 | 24375.0 | 24700.0 | 537766.0 |
| 20260820 | 24930.0 | 25040.0 | 24640.0 | 24665.0 | 782731.0 |
| 20260819 | 25085.0 | 25100.0 | 24450.0 | 24930.0 | 749538.0 |
| 20260818 | 25575.0 | 25670.0 | 25110.0 | 25335.0 | 759253.0 |
| 20260814 | 25000.0 | 25635.0 | 25000.0 | 25575.0 | 876389.0 |
| 20260813 | 25000.0 | 25440.0 | 24890.0 | 24990.0 | 541619.0 |
| 20260812 | 25080.0 | 25350.0 | 24880.0 | 24945.0 | 491090.0 |
| 20260811 | 25000.0 | 25390.0 | 24845.0 | 25020.0 | 462509.0 |
| 20260810 | 25125.0 | 25140.0 | 24700.0 | 25020.0 | 433044.0 |
| 20260807 | 25000.0 | 25230.0 | 24780.0 | 25130.0 | 516145.0 |
| 20260806 | 24750.0 | 25045.0 | 24650.0 | 24995.0 | 697729.0 |
| 20260805 | 24670.0 | 25040.0 | 24650.0 | 24745.0 | 642639.0 |
| 20260804 | 24085.0 | 24530.0 | 23970.0 | 24510.0 | 816291.0 |
| 20260803 | 24225.0 | 24460.0 | 23830.0 | 24120.0 | 828725.0 |
| 20260731 | 24355.0 | 24620.0 | 23645.0 | 24610.0 | 1773724.0 |
| 20260730 | 23435.0 | 24660.0 | 23435.0 | 23875.0 | 1318778.0 |
| 20260729 | 24417.0 | 24646.0 | 22819.0 | 23431.0 | 1341304.0 |
| 20260728 | 24880.0 | 24955.0 | 23944.0 | 24417.0 | 1394112.0 |
| 20260727 | 25244.0 | 25552.0 | 25089.0 | 25293.0 | 678292.0 |
| 20260724 | 25144.0 | 25488.0 | 24910.0 | 25144.0 | 810549.0 |
| 20260723 | 24726.0 | 25338.0 | 24646.0 | 25224.0 | 1035144.0 |
| 20260722 | 24805.0 | 25204.0 | 24636.0 | 24726.0 | 685474.0 |
| 20260721 | 24352.0 | 24795.0 | 24009.0 | 24546.0 | 641263.0 |
| 20260720 | 25099.0 | 25099.0 | 24248.0 | 24546.0 | 1211804.0 |
| 20260716 | 25014.0 | 25483.0 | 24651.0 | 25099.0 | 731473.0 |
| 20260715 | 24860.0 | 25298.0 | 24860.0 | 25014.0 | 796462.0 |
| 20260714 | 24985.0 | 25049.0 | 24347.0 | 24532.0 | 1417592.0 |
| 20260713 | 25149.0 | 25836.0 | 24761.0 | 24771.0 | 1119472.0 |
| 20260710 | 24676.0 | 25592.0 | 24591.0 | 25059.0 | 1229810.0 |
| 20260709 | 25129.0 | 25214.0 | 23869.0 | 24327.0 | 1396106.0 |
| 20260708 | 25343.0 | 25846.0 | 24546.0 | 25029.0 | 1461601.0 |
| 20260707 | 25298.0 | 25542.0 | 24955.0 | 25448.0 | 1048448.0 |
| 20260706 | 25099.0 | 25756.0 | 24975.0 | 25403.0 | 1160928.0 |
| 20260703 | 24621.0 | 25194.0 | 24372.0 | 25059.0 | 1476764.0 |
| 20260702 | 24064.0 | 24935.0 | 23595.0 | 24601.0 | 1707685.0 |
| 20260701 | 24188.0 | 24397.0 | 23755.0 | 24158.0 | 1082076.0 |
| 20260630 | 24073.0 | 24193.0 | 23735.0 | 23884.0 | 2213927.0 |
| 20260629 | 23103.0 | 24078.0 | 22859.0 | 23919.0 | 1946389.0 |
| 20260626 | 23706.0 | 23706.0 | 22441.0 | 23017.0 | 2540222.0 |
| 20260625 | 23875.0 | 24257.0 | 23672.0 | 23716.0 | 1336744.0 |
| 20260624 | 23791.0 | 24063.0 | 23230.0 | 23676.0 | 2180285.0 |
| 20260623 | 24674.0 | 24941.0 | 23731.0 | 23736.0 | 1752522.0 |
| 20260622 | 25249.0 | 25358.0 | 24604.0 | 24678.0 | 1854575.0 |
| 20260619 | 25864.0 | 25993.0 | 25006.0 | 25423.0 | 1968428.0 |
| 20260618 | 26449.0 | 26509.0 | 25780.0 | 25864.0 | 1231416.0 |
| 20260617 | 27357.0 | 27362.0 | 26504.0 | 26519.0 | 1018293.0 |
| 20260616 | 27104.0 | 27580.0 | 27015.0 | 27357.0 | 1771403.0 |
| 20260615 | 26291.0 | 27427.0 | 26291.0 | 27055.0 | 1780617.0 |
| 20260612 | 26310.0 | 26807.0 | 24674.0 | 26122.0 | 1996080.0 |
| 20260611 | 25055.0 | 25566.0 | 24599.0 | 25547.0 | 1342978.0 |
| 20260610 | 25507.0 | 25829.0 | 24817.0 | 25452.0 | 1101472.0 |
| 20260609 | 25214.0 | 26092.0 | 25199.0 | 25924.0 | 1541188.0 |
| 20260608 | 25219.0 | 25705.0 | 24817.0 | 25125.0 | 2848625.0 |
| 20260605 | 26707.0 | 26945.0 | 25889.0 | 26375.0 | 1505541.0 |
| 20260604 | 26494.0 | 26936.0 | 26310.0 | 26678.0 | 1932758.0 |
| 20260602 | 26737.0 | 26936.0 | 25943.0 | 26544.0 | 2087774.0 |