history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
168580
168580| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 34425.0 | 34745.0 | 34250.0 | 34450.0 | 1144.0 |
| 20260827 | 34110.0 | 34390.0 | 34045.0 | 34305.0 | 3333.0 |
| 20260826 | 34215.0 | 34495.0 | 33945.0 | 34495.0 | 1347.0 |
| 20260825 | 34150.0 | 34370.0 | 33985.0 | 34215.0 | 12449.0 |
| 20260824 | 34720.0 | 35440.0 | 34000.0 | 34050.0 | 2178.0 |
| 20260821 | 34680.0 | 34680.0 | 34365.0 | 34630.0 | 485.0 |
| 20260820 | 34645.0 | 34825.0 | 34485.0 | 34575.0 | 673.0 |
| 20260819 | 35965.0 | 35965.0 | 34600.0 | 34720.0 | 4035.0 |
| 20260818 | 36070.0 | 36180.0 | 35710.0 | 35965.0 | 2607.0 |
| 20260814 | 35755.0 | 35855.0 | 35345.0 | 35615.0 | 1035.0 |
| 20260813 | 35620.0 | 36095.0 | 35620.0 | 35875.0 | 3202.0 |
| 20260812 | 35535.0 | 35820.0 | 35535.0 | 35795.0 | 1054.0 |
| 20260811 | 36135.0 | 36135.0 | 35790.0 | 35800.0 | 908.0 |
| 20260810 | 35835.0 | 36190.0 | 35535.0 | 36090.0 | 348.0 |
| 20260807 | 35510.0 | 35975.0 | 35510.0 | 35820.0 | 17745.0 |
| 20260806 | 35915.0 | 35915.0 | 35200.0 | 35400.0 | 1357.0 |
| 20260805 | 35480.0 | 35950.0 | 35245.0 | 35915.0 | 1865.0 |
| 20260804 | 34905.0 | 35470.0 | 34695.0 | 35470.0 | 2542.0 |
| 20260803 | 35330.0 | 35565.0 | 34715.0 | 34800.0 | 1766.0 |
| 20260731 | 35035.0 | 36475.0 | 34680.0 | 35550.0 | 3436.0 |
| 20260730 | 35795.0 | 35795.0 | 34520.0 | 35380.0 | 1142.0 |
| 20260729 | 35660.0 | 35940.0 | 35145.0 | 35835.0 | 2759.0 |
| 20260728 | 36960.0 | 37345.0 | 35830.0 | 35830.0 | 1790.0 |
| 20260727 | 36340.0 | 36970.0 | 36340.0 | 36830.0 | 834.0 |
| 20260724 | 37095.0 | 38980.0 | 36675.0 | 36915.0 | 3654.0 |
| 20260723 | 37540.0 | 37550.0 | 36795.0 | 37145.0 | 1165.0 |
| 20260722 | 37425.0 | 38010.0 | 37425.0 | 37535.0 | 845.0 |
| 20260721 | 36470.0 | 37060.0 | 36350.0 | 37060.0 | 3445.0 |
| 20260720 | 36530.0 | 36895.0 | 35985.0 | 35985.0 | 1481.0 |
| 20260716 | 38100.0 | 38240.0 | 37370.0 | 37370.0 | 962.0 |
| 20260715 | 38040.0 | 38600.0 | 38040.0 | 38385.0 | 5262.0 |
| 20260714 | 37680.0 | 38135.0 | 36870.0 | 38135.0 | 26956.0 |
| 20260713 | 38515.0 | 38550.0 | 37585.0 | 37585.0 | 2432.0 |
| 20260710 | 39110.0 | 39730.0 | 38645.0 | 38770.0 | 1681.0 |
| 20260709 | 38015.0 | 39100.0 | 37500.0 | 38875.0 | 3334.0 |
| 20260708 | 38705.0 | 39040.0 | 37995.0 | 37995.0 | 5176.0 |
| 20260707 | 39485.0 | 39780.0 | 38960.0 | 38980.0 | 1065.0 |
| 20260706 | 39815.0 | 40335.0 | 39460.0 | 39785.0 | 1067.0 |
| 20260703 | 39875.0 | 40360.0 | 37500.0 | 39815.0 | 2255.0 |
| 20260702 | 41005.0 | 41240.0 | 40030.0 | 40080.0 | 19105.0 |
| 20260701 | 41305.0 | 41535.0 | 40235.0 | 41120.0 | 3859.0 |
| 20260630 | 40465.0 | 41305.0 | 40465.0 | 41305.0 | 1223.0 |
| 20260629 | 40115.0 | 40785.0 | 39825.0 | 40195.0 | 8055.0 |
| 20260626 | 41345.0 | 41470.0 | 39780.0 | 40000.0 | 17839.0 |
| 20260625 | 40490.0 | 41395.0 | 40485.0 | 41345.0 | 2079.0 |
| 20260624 | 40220.0 | 40695.0 | 40170.0 | 40480.0 | 1231.0 |
| 20260623 | 41750.0 | 41755.0 | 40625.0 | 40625.0 | 3904.0 |
| 20260622 | 40370.0 | 41630.0 | 40370.0 | 41630.0 | 25231.0 |
| 20260619 | 40410.0 | 40745.0 | 40105.0 | 40490.0 | 3582.0 |
| 20260618 | 40155.0 | 40465.0 | 40135.0 | 40405.0 | 2437.0 |
| 20260617 | 39700.0 | 39780.0 | 39345.0 | 39695.0 | 1329.0 |
| 20260616 | 39380.0 | 39800.0 | 39380.0 | 39660.0 | 1730.0 |
| 20260615 | 38715.0 | 39395.0 | 38535.0 | 39335.0 | 23365.0 |
| 20260612 | 38330.0 | 38995.0 | 38330.0 | 38990.0 | 1692.0 |
| 20260611 | 38455.0 | 38675.0 | 38005.0 | 38215.0 | 1745.0 |
| 20260610 | 38765.0 | 38910.0 | 38135.0 | 38385.0 | 1691.0 |
| 20260609 | 38150.0 | 38660.0 | 38065.0 | 38660.0 | 29192.0 |
| 20260608 | 39710.0 | 39710.0 | 38200.0 | 38360.0 | 3707.0 |
| 20260605 | 40080.0 | 40515.0 | 39710.0 | 39710.0 | 3743.0 |
| 20260604 | 40010.0 | 40395.0 | 39305.0 | 40145.0 | 5134.0 |