history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
185680
185680| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260904 | 47645.0 | 47770.0 | 47500.0 | 47500.0 | 1034.0 |
| 20260903 | 48120.0 | 48120.0 | 47830.0 | 48035.0 | 1302.0 |
| 20260902 | 47870.0 | 47870.0 | 47330.0 | 47495.0 | 1661.0 |
| 20260901 | 47430.0 | 47570.0 | 47205.0 | 47570.0 | 746.0 |
| 20260831 | 47725.0 | 47725.0 | 47365.0 | 47430.0 | 2291.0 |
| 20260828 | 49610.0 | 49610.0 | 49075.0 | 49165.0 | 1769.0 |
| 20260827 | 49945.0 | 50090.0 | 49665.0 | 49665.0 | 1803.0 |
| 20260826 | 49475.0 | 50055.0 | 49475.0 | 49810.0 | 3762.0 |
| 20260825 | 48365.0 | 48625.0 | 47995.0 | 48625.0 | 2755.0 |
| 20260824 | 48980.0 | 49045.0 | 48355.0 | 48455.0 | 3507.0 |
| 20260821 | 48655.0 | 48655.0 | 48200.0 | 48465.0 | 4172.0 |
| 20260820 | 50025.0 | 50850.0 | 50025.0 | 50630.0 | 4929.0 |
| 20260819 | 48325.0 | 48325.0 | 47300.0 | 47340.0 | 2157.0 |
| 20260818 | 47925.0 | 48125.0 | 47455.0 | 47725.0 | 1541.0 |
| 20260814 | 47495.0 | 47600.0 | 47135.0 | 47355.0 | 1576.0 |
| 20260813 | 47960.0 | 48155.0 | 47955.0 | 48075.0 | 1378.0 |
| 20260812 | 47745.0 | 47760.0 | 47620.0 | 47755.0 | 1374.0 |
| 20260811 | 47725.0 | 47905.0 | 47405.0 | 47790.0 | 2222.0 |
| 20260810 | 47135.0 | 47725.0 | 47135.0 | 47725.0 | 1018.0 |
| 20260807 | 46915.0 | 47085.0 | 46695.0 | 46695.0 | 1023.0 |
| 20260806 | 46090.0 | 46515.0 | 46090.0 | 46265.0 | 613.0 |
| 20260805 | 46300.0 | 46525.0 | 45800.0 | 46015.0 | 39860.0 |
| 20260804 | 45185.0 | 45360.0 | 44850.0 | 45100.0 | 2165.0 |
| 20260803 | 45725.0 | 45725.0 | 45125.0 | 45185.0 | 890.0 |
| 20260731 | 46180.0 | 46760.0 | 46180.0 | 46575.0 | 1763.0 |
| 20260730 | 46065.0 | 46080.0 | 45345.0 | 45400.0 | 1836.0 |
| 20260729 | 46705.0 | 47030.0 | 45825.0 | 46080.0 | 1856.0 |
| 20260728 | 47420.0 | 47420.0 | 46650.0 | 46705.0 | 1893.0 |
| 20260727 | 47620.0 | 47775.0 | 47360.0 | 47775.0 | 1726.0 |
| 20260724 | 47885.0 | 47900.0 | 47355.0 | 47620.0 | 790.0 |
| 20260723 | 48100.0 | 48100.0 | 47520.0 | 47580.0 | 4330.0 |
| 20260722 | 48505.0 | 49110.0 | 48505.0 | 48670.0 | 1018.0 |
| 20260721 | 48010.0 | 48230.0 | 47640.0 | 48085.0 | 12700.0 |
| 20260720 | 49495.0 | 49495.0 | 49000.0 | 49025.0 | 5511.0 |
| 20260716 | 49470.0 | 49830.0 | 49470.0 | 49685.0 | 5250.0 |
| 20260715 | 49530.0 | 49995.0 | 49360.0 | 49805.0 | 15131.0 |
| 20260714 | 49850.0 | 49850.0 | 49530.0 | 49530.0 | 15728.0 |
| 20260713 | 51175.0 | 51440.0 | 50785.0 | 50840.0 | 9873.0 |
| 20260710 | 53190.0 | 53190.0 | 52800.0 | 52990.0 | 5718.0 |
| 20260709 | 52255.0 | 55395.0 | 52255.0 | 53190.0 | 51911.0 |
| 20260708 | 52950.0 | 53300.0 | 52695.0 | 52695.0 | 35820.0 |
| 20260707 | 52715.0 | 52715.0 | 51435.0 | 51665.0 | 10801.0 |
| 20260706 | 52840.0 | 53315.0 | 52705.0 | 53005.0 | 6990.0 |
| 20260703 | 52720.0 | 52935.0 | 52720.0 | 52720.0 | 10701.0 |
| 20260702 | 52460.0 | 52540.0 | 50995.0 | 51880.0 | 5105.0 |
| 20260701 | 52520.0 | 52525.0 | 52240.0 | 52250.0 | 6309.0 |
| 20260630 | 52215.0 | 52590.0 | 51840.0 | 52590.0 | 16773.0 |
| 20260629 | 50270.0 | 51835.0 | 50270.0 | 51835.0 | 8657.0 |
| 20260626 | 50210.0 | 50210.0 | 48555.0 | 48610.0 | 10128.0 |
| 20260625 | 49460.0 | 50420.0 | 49460.0 | 50000.0 | 14160.0 |
| 20260624 | 48250.0 | 48440.0 | 47825.0 | 48275.0 | 20310.0 |
| 20260623 | 47840.0 | 48000.0 | 46555.0 | 46585.0 | 5074.0 |
| 20260622 | 45485.0 | 45800.0 | 45300.0 | 45730.0 | 4221.0 |
| 20260619 | 46010.0 | 46030.0 | 45180.0 | 45485.0 | 2307.0 |
| 20260618 | 45680.0 | 45785.0 | 45350.0 | 45615.0 | 10915.0 |
| 20260617 | 43810.0 | 43810.0 | 43330.0 | 43650.0 | 588.0 |
| 20260616 | 44000.0 | 44050.0 | 43650.0 | 43660.0 | 3278.0 |
| 20260615 | 43645.0 | 43735.0 | 43645.0 | 43730.0 | 1067.0 |
| 20260612 | 43170.0 | 43175.0 | 42775.0 | 42790.0 | 3622.0 |
| 20260611 | 41740.0 | 42245.0 | 41655.0 | 42095.0 | 3401.0 |