history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
195930
195930| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 23810.0 | 23810.0 | 23605.0 | 23605.0 | 3089.0 |
| 20260827 | 23820.0 | 23885.0 | 23805.0 | 23845.0 | 2284.0 |
| 20260826 | 23810.0 | 23810.0 | 23710.0 | 23770.0 | 2190.0 |
| 20260825 | 23815.0 | 23815.0 | 23720.0 | 23815.0 | 2156.0 |
| 20260824 | 23615.0 | 23780.0 | 23535.0 | 23770.0 | 10423.0 |
| 20260821 | 23730.0 | 23740.0 | 23445.0 | 23460.0 | 15679.0 |
| 20260820 | 23830.0 | 23830.0 | 23495.0 | 23740.0 | 12060.0 |
| 20260819 | 23860.0 | 23860.0 | 23735.0 | 23820.0 | 3341.0 |
| 20260818 | 24115.0 | 24120.0 | 23905.0 | 23905.0 | 5395.0 |
| 20260814 | 24160.0 | 24200.0 | 24070.0 | 24195.0 | 5575.0 |
| 20260813 | 24170.0 | 24175.0 | 24005.0 | 24175.0 | 3482.0 |
| 20260812 | 24220.0 | 24320.0 | 23955.0 | 24145.0 | 2210.0 |
| 20260811 | 23925.0 | 24090.0 | 23925.0 | 24055.0 | 5467.0 |
| 20260810 | 23460.0 | 24065.0 | 23460.0 | 23925.0 | 4487.0 |
| 20260807 | 24065.0 | 24065.0 | 23845.0 | 24030.0 | 7675.0 |
| 20260806 | 23925.0 | 23925.0 | 23755.0 | 23850.0 | 2021.0 |
| 20260805 | 23755.0 | 24005.0 | 23755.0 | 23975.0 | 17452.0 |
| 20260804 | 23575.0 | 23795.0 | 23515.0 | 23750.0 | 45537.0 |
| 20260803 | 24000.0 | 24330.0 | 23565.0 | 23625.0 | 21498.0 |
| 20260731 | 23015.0 | 23575.0 | 23015.0 | 23575.0 | 6927.0 |
| 20260730 | 23105.0 | 23110.0 | 22950.0 | 23015.0 | 8041.0 |
| 20260729 | 23110.0 | 23220.0 | 22965.0 | 23100.0 | 7972.0 |
| 20260728 | 23180.0 | 23180.0 | 22995.0 | 23110.0 | 3255.0 |
| 20260727 | 22980.0 | 23350.0 | 22980.0 | 23290.0 | 7137.0 |
| 20260724 | 22945.0 | 22945.0 | 22780.0 | 22840.0 | 1911.0 |
| 20260723 | 23130.0 | 23350.0 | 23130.0 | 23270.0 | 2477.0 |
| 20260722 | 23175.0 | 23180.0 | 23000.0 | 23100.0 | 5653.0 |
| 20260721 | 22785.0 | 22955.0 | 22780.0 | 22900.0 | 3134.0 |
| 20260720 | 22495.0 | 23080.0 | 22495.0 | 22745.0 | 5405.0 |
| 20260716 | 22990.0 | 23170.0 | 22850.0 | 23085.0 | 5557.0 |
| 20260715 | 22530.0 | 23215.0 | 22530.0 | 23150.0 | 6599.0 |
| 20260714 | 22605.0 | 23170.0 | 22605.0 | 22950.0 | 4714.0 |
| 20260713 | 23330.0 | 23330.0 | 22800.0 | 22940.0 | 3919.0 |
| 20260710 | 23290.0 | 23520.0 | 23290.0 | 23330.0 | 2688.0 |
| 20260709 | 23140.0 | 23140.0 | 22605.0 | 22895.0 | 4373.0 |
| 20260708 | 23305.0 | 23305.0 | 23145.0 | 23145.0 | 7053.0 |
| 20260707 | 23630.0 | 23645.0 | 23470.0 | 23470.0 | 2662.0 |
| 20260706 | 23630.0 | 23675.0 | 23505.0 | 23630.0 | 9051.0 |
| 20260703 | 23480.0 | 23640.0 | 23270.0 | 23630.0 | 22739.0 |
| 20260702 | 23210.0 | 23400.0 | 23050.0 | 23255.0 | 113676.0 |
| 20260701 | 23130.0 | 23330.0 | 23050.0 | 23260.0 | 6045.0 |
| 20260630 | 22985.0 | 22985.0 | 22815.0 | 22825.0 | 17900.0 |
| 20260629 | 22920.0 | 22925.0 | 22785.0 | 22915.0 | 3108.0 |
| 20260626 | 23065.0 | 23065.0 | 22870.0 | 22870.0 | 3051.0 |
| 20260625 | 22835.0 | 23035.0 | 22830.0 | 22930.0 | 4201.0 |
| 20260624 | 23010.0 | 23010.0 | 22835.0 | 22905.0 | 4573.0 |
| 20260623 | 23150.0 | 23290.0 | 23035.0 | 23035.0 | 6241.0 |
| 20260622 | 23115.0 | 23195.0 | 22990.0 | 23090.0 | 11866.0 |
| 20260619 | 23145.0 | 23350.0 | 22980.0 | 23070.0 | 29523.0 |
| 20260618 | 23080.0 | 23230.0 | 22925.0 | 23010.0 | 30432.0 |
| 20260617 | 23080.0 | 23145.0 | 22930.0 | 22930.0 | 64603.0 |
| 20260616 | 22980.0 | 22990.0 | 22875.0 | 22875.0 | 8661.0 |
| 20260615 | 22825.0 | 22930.0 | 22705.0 | 22930.0 | 7971.0 |
| 20260612 | 22275.0 | 22670.0 | 22275.0 | 22670.0 | 8269.0 |
| 20260611 | 22325.0 | 22325.0 | 21730.0 | 21865.0 | 7961.0 |
| 20260610 | 22440.0 | 22440.0 | 21900.0 | 22160.0 | 23200.0 |
| 20260609 | 22200.0 | 22380.0 | 21990.0 | 22310.0 | 28433.0 |
| 20260608 | 21665.0 | 22280.0 | 21665.0 | 21825.0 | 4073.0 |
| 20260605 | 22440.0 | 22440.0 | 22280.0 | 22280.0 | 2533.0 |
| 20260604 | 22180.0 | 22180.0 | 21775.0 | 22025.0 | 21640.0 |