history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
174350
174350| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260903 | 21305.0 | 21765.0 | 21230.0 | 21420.0 | 1266.0 |
| 20260902 | 21415.0 | 21495.0 | 21245.0 | 21245.0 | 565.0 |
| 20260901 | 21405.0 | 21580.0 | 21350.0 | 21460.0 | 817.0 |
| 20260831 | 21420.0 | 21585.0 | 21270.0 | 21435.0 | 4945.0 |
| 20260828 | 21185.0 | 21490.0 | 21055.0 | 21490.0 | 2278.0 |
| 20260827 | 21555.0 | 21555.0 | 21075.0 | 21120.0 | 1693.0 |
| 20260826 | 21270.0 | 21475.0 | 21070.0 | 21455.0 | 1921.0 |
| 20260825 | 20880.0 | 21255.0 | 20880.0 | 21065.0 | 815.0 |
| 20260824 | 20680.0 | 21055.0 | 20680.0 | 21005.0 | 1469.0 |
| 20260821 | 20700.0 | 20920.0 | 20545.0 | 20870.0 | 1003.0 |
| 20260820 | 20940.0 | 21035.0 | 20825.0 | 20855.0 | 1525.0 |
| 20260819 | 20800.0 | 20880.0 | 20545.0 | 20845.0 | 7159.0 |
| 20260818 | 21345.0 | 21375.0 | 20970.0 | 21005.0 | 3314.0 |
| 20260814 | 20825.0 | 21345.0 | 20800.0 | 21305.0 | 19542.0 |
| 20260813 | 20900.0 | 20970.0 | 20700.0 | 20700.0 | 31062.0 |
| 20260812 | 21345.0 | 21375.0 | 20655.0 | 20655.0 | 6641.0 |
| 20260811 | 20980.0 | 21345.0 | 20980.0 | 21055.0 | 13910.0 |
| 20260810 | 21130.0 | 21305.0 | 20860.0 | 20980.0 | 6167.0 |
| 20260807 | 20915.0 | 21230.0 | 20780.0 | 21170.0 | 36441.0 |
| 20260806 | 20390.0 | 20850.0 | 20390.0 | 20775.0 | 16011.0 |
| 20260805 | 20490.0 | 20685.0 | 20340.0 | 20435.0 | 1990.0 |
| 20260804 | 20185.0 | 20405.0 | 20115.0 | 20405.0 | 14771.0 |
| 20260803 | 20310.0 | 20485.0 | 19995.0 | 20030.0 | 1785.0 |
| 20260731 | 20375.0 | 20540.0 | 19805.0 | 20170.0 | 1883.0 |
| 20260730 | 20110.0 | 20705.0 | 19855.0 | 20130.0 | 6907.0 |
| 20260729 | 20149.0 | 20718.0 | 19621.0 | 19751.0 | 14086.0 |
| 20260728 | 20424.0 | 20678.0 | 20000.0 | 20090.0 | 8521.0 |
| 20260727 | 20817.0 | 21092.0 | 20633.0 | 20768.0 | 981.0 |
| 20260724 | 20538.0 | 20797.0 | 20478.0 | 20588.0 | 7511.0 |
| 20260723 | 20119.0 | 20463.0 | 20105.0 | 20359.0 | 74255.0 |
| 20260722 | 20139.0 | 20369.0 | 20035.0 | 20035.0 | 3828.0 |
| 20260721 | 19895.0 | 20144.0 | 19681.0 | 20010.0 | 746.0 |
| 20260720 | 20259.0 | 20259.0 | 19890.0 | 19945.0 | 8053.0 |
| 20260716 | 20463.0 | 20553.0 | 20194.0 | 20194.0 | 80.0 |
| 20260715 | 20419.0 | 20538.0 | 20169.0 | 20194.0 | 838.0 |
| 20260714 | 20439.0 | 20439.0 | 20085.0 | 20085.0 | 4793.0 |
| 20260713 | 20733.0 | 20942.0 | 20254.0 | 20279.0 | 804.0 |
| 20260710 | 20443.0 | 20827.0 | 20359.0 | 20419.0 | 31663.0 |
| 20260709 | 20214.0 | 20583.0 | 19830.0 | 19945.0 | 6394.0 |
| 20260708 | 20738.0 | 20738.0 | 20139.0 | 20324.0 | 3616.0 |
| 20260707 | 20299.0 | 20643.0 | 20299.0 | 20613.0 | 958.0 |
| 20260706 | 20439.0 | 20558.0 | 20139.0 | 20279.0 | 1915.0 |
| 20260703 | 20139.0 | 20389.0 | 19442.0 | 20314.0 | 835.0 |
| 20260702 | 19392.0 | 20593.0 | 19192.0 | 19960.0 | 4099.0 |
| 20260701 | 19531.0 | 19596.0 | 19287.0 | 19501.0 | 2318.0 |
| 20260630 | 19372.0 | 19596.0 | 19342.0 | 19342.0 | 771.0 |
| 20260629 | 18709.0 | 19571.0 | 18669.0 | 19412.0 | 1897.0 |
| 20260626 | 18968.0 | 18968.0 | 18390.0 | 18709.0 | 1034.0 |
| 20260625 | 19302.0 | 19446.0 | 18968.0 | 18968.0 | 1596.0 |
| 20260624 | 19192.0 | 19232.0 | 18744.0 | 19137.0 | 1789.0 |
| 20260623 | 19432.0 | 19830.0 | 19008.0 | 19008.0 | 3288.0 |
| 20260622 | 20080.0 | 20080.0 | 19402.0 | 19432.0 | 65590.0 |
| 20260619 | 20179.0 | 20379.0 | 19751.0 | 19970.0 | 2245.0 |
| 20260618 | 20548.0 | 20663.0 | 20294.0 | 20294.0 | 2332.0 |
| 20260617 | 21206.0 | 21206.0 | 20772.0 | 20817.0 | 2043.0 |
| 20260616 | 20967.0 | 21431.0 | 20967.0 | 21126.0 | 911.0 |
| 20260615 | 20982.0 | 21431.0 | 20832.0 | 20832.0 | 105091.0 |
| 20260612 | 20683.0 | 21072.0 | 20503.0 | 20583.0 | 3945.0 |
| 20260611 | 19691.0 | 20558.0 | 19536.0 | 20558.0 | 834.0 |
| 20260610 | 19865.0 | 20239.0 | 19536.0 | 19895.0 | 6750.0 |