history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
218420
218420| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260909 | 20175.0 | 20260.0 | 20130.0 | 20135.0 | 47201.0 |
| 20260908 | 20000.0 | 20160.0 | 19870.0 | 20160.0 | 11119.0 |
| 20260907 | 20115.0 | 20120.0 | 19910.0 | 19980.0 | 25467.0 |
| 20260904 | 20440.0 | 20450.0 | 20255.0 | 20255.0 | 12962.0 |
| 20260903 | 20510.0 | 20640.0 | 20460.0 | 20470.0 | 16740.0 |
| 20260902 | 20640.0 | 20765.0 | 20625.0 | 20680.0 | 23957.0 |
| 20260901 | 20295.0 | 20497.0 | 20295.0 | 20455.0 | 30403.0 |
| 20260831 | 20080.0 | 20300.0 | 20080.0 | 20165.0 | 14391.0 |
| 20260828 | 20025.0 | 20025.0 | 19910.0 | 19915.0 | 5856.0 |
| 20260827 | 20005.0 | 20170.0 | 19980.0 | 20030.0 | 62324.0 |
| 20260826 | 19955.0 | 20010.0 | 19915.0 | 19975.0 | 60232.0 |
| 20260825 | 20315.0 | 20345.0 | 20250.0 | 20280.0 | 25297.0 |
| 20260824 | 20525.0 | 20525.0 | 20340.0 | 20370.0 | 6405.0 |
| 20260821 | 20575.0 | 20680.0 | 20440.0 | 20525.0 | 35430.0 |
| 20260820 | 20455.0 | 20620.0 | 20445.0 | 20555.0 | 22891.0 |
| 20260819 | 20850.0 | 20950.0 | 20790.0 | 20800.0 | 42593.0 |
| 20260818 | 20580.0 | 20700.0 | 20545.0 | 20640.0 | 48844.0 |
| 20260814 | 20130.0 | 20245.0 | 20105.0 | 20205.0 | 37721.0 |
| 20260813 | 20225.0 | 20225.0 | 20070.0 | 20180.0 | 24831.0 |
| 20260812 | 19975.0 | 20140.0 | 19975.0 | 20060.0 | 21712.0 |
| 20260811 | 19855.0 | 19940.0 | 19765.0 | 19780.0 | 13769.0 |
| 20260810 | 18895.0 | 19050.0 | 18855.0 | 19025.0 | 20512.0 |
| 20260807 | 18965.0 | 19320.0 | 18900.0 | 19105.0 | 87842.0 |
| 20260806 | 18905.0 | 19090.0 | 18900.0 | 19090.0 | 95506.0 |
| 20260805 | 19545.0 | 19545.0 | 19330.0 | 19380.0 | 33897.0 |
| 20260804 | 19560.0 | 19690.0 | 19505.0 | 19670.0 | 29064.0 |
| 20260803 | 19840.0 | 19840.0 | 19350.0 | 19450.0 | 49021.0 |
| 20260731 | 19650.0 | 19950.0 | 19550.0 | 19570.0 | 55448.0 |
| 20260730 | 19670.0 | 19775.0 | 19620.0 | 19680.0 | 30521.0 |
| 20260729 | 19510.0 | 19845.0 | 19510.0 | 19635.0 | 57069.0 |
| 20260728 | 19945.0 | 20060.0 | 19875.0 | 19950.0 | 46909.0 |
| 20260727 | 20130.0 | 20135.0 | 19800.0 | 19905.0 | 67025.0 |
| 20260724 | 20470.0 | 20505.0 | 20310.0 | 20435.0 | 28794.0 |
| 20260723 | 20320.0 | 20445.0 | 20305.0 | 20330.0 | 28204.0 |
| 20260722 | 20125.0 | 20320.0 | 20100.0 | 20320.0 | 20547.0 |
| 20260721 | 19905.0 | 19980.0 | 19815.0 | 19860.0 | 53699.0 |
| 20260720 | 20050.0 | 20140.0 | 20020.0 | 20110.0 | 47874.0 |
| 20260716 | 19610.0 | 19610.0 | 19280.0 | 19280.0 | 9207.0 |
| 20260715 | 19760.0 | 19800.0 | 19635.0 | 19635.0 | 21033.0 |
| 20260714 | 19745.0 | 19935.0 | 19715.0 | 19760.0 | 48553.0 |
| 20260713 | 19250.0 | 19665.0 | 19250.0 | 19665.0 | 24025.0 |
| 20260710 | 19265.0 | 19320.0 | 19145.0 | 19145.0 | 27542.0 |
| 20260709 | 19415.0 | 19585.0 | 19380.0 | 19440.0 | 30518.0 |
| 20260708 | 19395.0 | 19425.0 | 19235.0 | 19260.0 | 13788.0 |
| 20260707 | 18920.0 | 19025.0 | 18885.0 | 19025.0 | 41784.0 |
| 20260706 | 19050.0 | 19050.0 | 18880.0 | 18935.0 | 16571.0 |
| 20260703 | 19175.0 | 19175.0 | 18940.0 | 18940.0 | 61045.0 |
| 20260702 | 19140.0 | 19140.0 | 19020.0 | 19045.0 | 10956.0 |
| 20260701 | 19260.0 | 19260.0 | 19080.0 | 19200.0 | 21788.0 |
| 20260630 | 19250.0 | 19350.0 | 19245.0 | 19260.0 | 8106.0 |
| 20260629 | 19350.0 | 19460.0 | 19225.0 | 19380.0 | 22526.0 |
| 20260626 | 19485.0 | 19515.0 | 19285.0 | 19350.0 | 36743.0 |
| 20260625 | 19155.0 | 19250.0 | 19050.0 | 19085.0 | 19074.0 |
| 20260624 | 19370.0 | 19500.0 | 19340.0 | 19440.0 | 12853.0 |
| 20260623 | 19285.0 | 19490.0 | 19180.0 | 19215.0 | 21525.0 |
| 20260622 | 19240.0 | 19240.0 | 18920.0 | 19065.0 | 45029.0 |
| 20260619 | 19150.0 | 19150.0 | 18985.0 | 19080.0 | 37244.0 |
| 20260618 | 19260.0 | 19295.0 | 19140.0 | 19170.0 | 54744.0 |
| 20260617 | 19320.0 | 19335.0 | 19200.0 | 19260.0 | 44926.0 |
| 20260616 | 19435.0 | 19485.0 | 19320.0 | 19320.0 | 48559.0 |