history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
166400
166400| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 23285.0 | 23625.0 | 23285.0 | 23545.0 | 1346.0 |
| 20260825 | 22455.0 | 23285.0 | 22300.0 | 23285.0 | 519.0 |
| 20260824 | 23255.0 | 23500.0 | 23055.0 | 23160.0 | 1398.0 |
| 20260821 | 23365.0 | 23640.0 | 23285.0 | 23600.0 | 1109.0 |
| 20260820 | 22720.0 | 23480.0 | 22720.0 | 23345.0 | 3384.0 |
| 20260819 | 22755.0 | 22760.0 | 22185.0 | 22305.0 | 271.0 |
| 20260818 | 24220.0 | 24220.0 | 23060.0 | 23230.0 | 7186.0 |
| 20260814 | 23665.0 | 23670.0 | 23250.0 | 23525.0 | 2275.0 |
| 20260813 | 22735.0 | 23360.0 | 22735.0 | 23185.0 | 1154.0 |
| 20260812 | 21880.0 | 22610.0 | 21880.0 | 22300.0 | 1060.0 |
| 20260811 | 21140.0 | 21705.0 | 21140.0 | 21595.0 | 634.0 |
| 20260810 | 21360.0 | 21555.0 | 21200.0 | 21390.0 | 868.0 |
| 20260807 | 21420.0 | 21760.0 | 21115.0 | 21185.0 | 516.0 |
| 20260806 | 22085.0 | 22190.0 | 21375.0 | 21375.0 | 2191.0 |
| 20260805 | 22530.0 | 22725.0 | 22375.0 | 22505.0 | 1663.0 |
| 20260804 | 21300.0 | 21680.0 | 20865.0 | 21660.0 | 2342.0 |
| 20260803 | 22415.0 | 22600.0 | 21270.0 | 21385.0 | 1077.0 |
| 20260731 | 19400.0 | 22450.0 | 19400.0 | 22410.0 | 2099.0 |
| 20260730 | 19125.0 | 20435.0 | 19070.0 | 19230.0 | 847.0 |
| 20260729 | 20565.0 | 21188.0 | 18185.0 | 19425.0 | 1731.0 |
| 20260728 | 21661.0 | 21800.0 | 20595.0 | 20620.0 | 2987.0 |
| 20260727 | 22836.0 | 22836.0 | 22169.0 | 22707.0 | 1388.0 |
| 20260724 | 23439.0 | 23439.0 | 22482.0 | 22582.0 | 1962.0 |
| 20260723 | 23120.0 | 23458.0 | 22980.0 | 23439.0 | 3980.0 |
| 20260722 | 23439.0 | 23658.0 | 22806.0 | 22806.0 | 2292.0 |
| 20260721 | 21900.0 | 22851.0 | 21760.0 | 22632.0 | 3212.0 |
| 20260720 | 22472.0 | 22652.0 | 21760.0 | 21910.0 | 2522.0 |
| 20260716 | 22348.0 | 22861.0 | 22253.0 | 22547.0 | 2711.0 |
| 20260715 | 22936.0 | 23922.0 | 22936.0 | 23453.0 | 5046.0 |
| 20260714 | 22159.0 | 22672.0 | 21611.0 | 22582.0 | 3973.0 |
| 20260713 | 23882.0 | 23971.0 | 22408.0 | 22423.0 | 4431.0 |
| 20260710 | 23483.0 | 24693.0 | 23483.0 | 23966.0 | 3034.0 |
| 20260709 | 23155.0 | 24131.0 | 22313.0 | 23384.0 | 1788.0 |
| 20260708 | 23468.0 | 24414.0 | 22955.0 | 23060.0 | 1488.0 |
| 20260707 | 24494.0 | 24544.0 | 23105.0 | 24156.0 | 3609.0 |
| 20260706 | 24783.0 | 25669.0 | 24116.0 | 24499.0 | 2447.0 |
| 20260703 | 22806.0 | 24783.0 | 21511.0 | 24783.0 | 2477.0 |
| 20260702 | 23518.0 | 23732.0 | 22806.0 | 22806.0 | 1100.0 |
| 20260701 | 24220.0 | 24838.0 | 24071.0 | 24240.0 | 2802.0 |
| 20260630 | 24180.0 | 24639.0 | 23966.0 | 24380.0 | 1061.0 |
| 20260629 | 24096.0 | 24225.0 | 23752.0 | 24076.0 | 1425.0 |
| 20260626 | 24299.0 | 24299.0 | 22861.0 | 23997.0 | 3323.0 |
| 20260625 | 24517.0 | 25410.0 | 24517.0 | 24726.0 | 3303.0 |
| 20260624 | 23109.0 | 24517.0 | 21820.0 | 24517.0 | 4309.0 |
| 20260623 | 24646.0 | 24646.0 | 22643.0 | 23109.0 | 2996.0 |
| 20260622 | 24745.0 | 25241.0 | 23704.0 | 24646.0 | 1970.0 |
| 20260619 | 24894.0 | 25380.0 | 24663.0 | 24745.0 | 6363.0 |
| 20260618 | 24706.0 | 24820.0 | 24676.0 | 24820.0 | 13161.0 |
| 20260617 | 24205.0 | 24696.0 | 24205.0 | 24696.0 | 2495.0 |
| 20260616 | 24002.0 | 24210.0 | 24002.0 | 24205.0 | 1670.0 |
| 20260615 | 23411.0 | 24160.0 | 23411.0 | 24002.0 | 525.0 |
| 20260612 | 23134.0 | 25212.0 | 22975.0 | 23411.0 | 1733.0 |
| 20260611 | 20853.0 | 23139.0 | 20853.0 | 23134.0 | 905.0 |
| 20260610 | 23496.0 | 23496.0 | 22712.0 | 22712.0 | 892.0 |
| 20260609 | 23416.0 | 23739.0 | 22385.0 | 23739.0 | 2967.0 |
| 20260608 | 22539.0 | 22985.0 | 21636.0 | 21686.0 | 15082.0 |
| 20260605 | 23645.0 | 23645.0 | 22167.0 | 22539.0 | 1577.0 |
| 20260604 | 23307.0 | 24334.0 | 23307.0 | 24041.0 | 957.0 |
| 20260602 | 24002.0 | 24299.0 | 23337.0 | 24101.0 | 10511.0 |
| 20260601 | 23640.0 | 24200.0 | 22583.0 | 24002.0 | 1921.0 |