history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
183700
183700| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260902 | 94815.0 | 95175.0 | 94310.0 | 94370.0 | 695.0 |
| 20260901 | 96050.0 | 96310.0 | 95245.0 | 96025.0 | 3453.0 |
| 20260831 | 95690.0 | 96075.0 | 94135.0 | 95605.0 | 4865.0 |
| 20260828 | 96330.0 | 96735.0 | 95610.0 | 95690.0 | 975.0 |
| 20260827 | 101200.0 | 101200.0 | 96085.0 | 96325.0 | 1624.0 |
| 20260826 | 95620.0 | 96735.0 | 95360.0 | 95790.0 | 3924.0 |
| 20260825 | 95100.0 | 95655.0 | 93650.0 | 95305.0 | 2258.0 |
| 20260824 | 96490.0 | 96490.0 | 94920.0 | 95100.0 | 1464.0 |
| 20260821 | 95495.0 | 96835.0 | 95140.0 | 96515.0 | 2780.0 |
| 20260820 | 94325.0 | 96250.0 | 93890.0 | 95575.0 | 2192.0 |
| 20260819 | 93155.0 | 94120.0 | 92655.0 | 93280.0 | 2094.0 |
| 20260818 | 97155.0 | 97990.0 | 95375.0 | 95570.0 | 2201.0 |
| 20260814 | 95690.0 | 96860.0 | 95615.0 | 96125.0 | 3019.0 |
| 20260813 | 95540.0 | 96430.0 | 95170.0 | 95455.0 | 3082.0 |
| 20260812 | 93365.0 | 94710.0 | 93270.0 | 94060.0 | 3092.0 |
| 20260811 | 91480.0 | 93005.0 | 91420.0 | 92575.0 | 2452.0 |
| 20260810 | 89495.0 | 93005.0 | 89495.0 | 92375.0 | 3001.0 |
| 20260807 | 92605.0 | 93380.0 | 91745.0 | 92220.0 | 1993.0 |
| 20260806 | 94135.0 | 94440.0 | 92372.0 | 92372.0 | 2267.0 |
| 20260805 | 95140.0 | 95245.0 | 94370.0 | 94850.0 | 3753.0 |
| 20260804 | 93260.0 | 93405.0 | 91330.0 | 92790.0 | 4642.0 |
| 20260803 | 93180.0 | 93435.0 | 92350.0 | 92350.0 | 3520.0 |
| 20260731 | 93230.0 | 95110.0 | 92235.0 | 95035.0 | 8648.0 |
| 20260730 | 88820.0 | 90790.0 | 87705.0 | 88325.0 | 18107.0 |
| 20260729 | 91465.0 | 92530.0 | 85955.0 | 88820.0 | 9762.0 |
| 20260728 | 94835.0 | 94885.0 | 90750.0 | 91165.0 | 5002.0 |
| 20260727 | 95220.0 | 96050.0 | 94595.0 | 96050.0 | 3677.0 |
| 20260724 | 96485.0 | 96485.0 | 94545.0 | 95210.0 | 6330.0 |
| 20260723 | 96980.0 | 97510.0 | 96155.0 | 96930.0 | 2847.0 |
| 20260722 | 95770.0 | 98205.0 | 95605.0 | 95950.0 | 8547.0 |
| 20260721 | 94030.0 | 96335.0 | 93600.0 | 95770.0 | 6531.0 |
| 20260720 | 99995.0 | 99995.0 | 94070.0 | 94200.0 | 12152.0 |
| 20260716 | 97285.0 | 97285.0 | 95760.0 | 96400.0 | 4184.0 |
| 20260715 | 99450.0 | 100350.0 | 98645.0 | 99575.0 | 4753.0 |
| 20260714 | 95775.0 | 97000.0 | 93525.0 | 96205.0 | 8626.0 |
| 20260713 | 101005.0 | 101005.0 | 95665.0 | 95665.0 | 6788.0 |
| 20260710 | 103600.0 | 104900.0 | 100350.0 | 100520.0 | 6709.0 |
| 20260709 | 100850.0 | 101610.0 | 97995.0 | 99320.0 | 8633.0 |
| 20260708 | 101530.0 | 103165.0 | 98810.0 | 99700.0 | 8335.0 |
| 20260707 | 103235.0 | 103570.0 | 100030.0 | 101875.0 | 8438.0 |
| 20260706 | 104940.0 | 106370.0 | 102850.0 | 104350.0 | 6506.0 |
| 20260703 | 102190.0 | 105200.0 | 100005.0 | 104990.0 | 7084.0 |
| 20260702 | 100000.0 | 104920.0 | 100000.0 | 101495.0 | 9238.0 |
| 20260701 | 108330.0 | 108530.0 | 104790.0 | 106345.0 | 5074.0 |
| 20260630 | 107110.0 | 108955.0 | 105910.0 | 107780.0 | 4839.0 |
| 20260629 | 106040.0 | 107845.0 | 104895.0 | 107185.0 | 6669.0 |
| 20260626 | 110725.0 | 110725.0 | 105235.0 | 107515.0 | 13156.0 |
| 20260625 | 110000.0 | 111535.0 | 109500.0 | 110875.0 | 8689.0 |
| 20260624 | 108455.0 | 108455.0 | 104385.0 | 107490.0 | 8776.0 |
| 20260623 | 111385.0 | 112000.0 | 105300.0 | 105300.0 | 10975.0 |
| 20260622 | 111150.0 | 112590.0 | 109585.0 | 111600.0 | 11861.0 |
| 20260619 | 112415.0 | 113410.0 | 109590.0 | 111260.0 | 15434.0 |
| 20260618 | 109422.0 | 111000.0 | 109420.0 | 110900.0 | 7649.0 |
| 20260617 | 107680.0 | 109450.0 | 107450.0 | 109450.0 | 6502.0 |
| 20260616 | 107190.0 | 108355.0 | 107100.0 | 107800.0 | 8821.0 |
| 20260615 | 104485.0 | 107670.0 | 104485.0 | 107055.0 | 12149.0 |
| 20260612 | 106085.0 | 106540.0 | 104100.0 | 104485.0 | 10443.0 |
| 20260611 | 99320.0 | 102280.0 | 99320.0 | 101995.0 | 4312.0 |
| 20260610 | 103205.0 | 103520.0 | 100355.0 | 101375.0 | 5623.0 |
| 20260609 | 102215.0 | 104495.0 | 101020.0 | 104365.0 | 9985.0 |