history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
226490
226490| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 68920.0 | 70710.0 | 68845.0 | 69900.0 | 167446.0 |
| 20260825 | 67005.0 | 69340.0 | 66000.0 | 69330.0 | 220446.0 |
| 20260824 | 70890.0 | 70890.0 | 68455.0 | 68940.0 | 145762.0 |
| 20260821 | 69135.0 | 71450.0 | 69135.0 | 70890.0 | 1530739.0 |
| 20260820 | 68360.0 | 70950.0 | 67625.0 | 70485.0 | 1503189.0 |
| 20260819 | 67195.0 | 67925.0 | 65775.0 | 66325.0 | 1933705.0 |
| 20260818 | 72955.0 | 74045.0 | 69690.0 | 70435.0 | 1788884.0 |
| 20260814 | 71555.0 | 71930.0 | 70295.0 | 71560.0 | 1291727.0 |
| 20260813 | 69435.0 | 70800.0 | 69210.0 | 69830.0 | 562253.0 |
| 20260812 | 65815.0 | 68430.0 | 65815.0 | 67490.0 | 189566.0 |
| 20260811 | 64240.0 | 65745.0 | 63755.0 | 64845.0 | 182043.0 |
| 20260810 | 65160.0 | 65630.0 | 64000.0 | 64630.0 | 198998.0 |
| 20260807 | 65055.0 | 65885.0 | 63270.0 | 64285.0 | 204987.0 |
| 20260806 | 66615.0 | 67300.0 | 64110.0 | 64445.0 | 278376.0 |
| 20260805 | 68435.0 | 68480.0 | 67125.0 | 68060.0 | 256281.0 |
| 20260804 | 65370.0 | 65585.0 | 62400.0 | 65225.0 | 359782.0 |
| 20260803 | 65500.0 | 66000.0 | 63910.0 | 64095.0 | 274240.0 |
| 20260731 | 57520.0 | 68125.0 | 57520.0 | 67850.0 | 1213164.0 |
| 20260730 | 58000.0 | 61575.0 | 56890.0 | 57455.0 | 1862678.0 |
| 20260729 | 62911.0 | 64033.0 | 54059.0 | 58403.0 | 1457245.0 |
| 20260728 | 65813.0 | 65928.0 | 61574.0 | 62841.0 | 761962.0 |
| 20260727 | 70277.0 | 70277.0 | 67310.0 | 69604.0 | 405516.0 |
| 20260724 | 71813.0 | 72037.0 | 68327.0 | 68985.0 | 311552.0 |
| 20260723 | 71135.0 | 72850.0 | 70785.0 | 72850.0 | 242756.0 |
| 20260722 | 72341.0 | 73449.0 | 69544.0 | 69638.0 | 507134.0 |
| 20260721 | 67325.0 | 70112.0 | 66008.0 | 69309.0 | 254238.0 |
| 20260720 | 67544.0 | 69953.0 | 66427.0 | 67255.0 | 527781.0 |
| 20260716 | 71718.0 | 71813.0 | 69020.0 | 70102.0 | 852033.0 |
| 20260715 | 74516.0 | 76102.0 | 73852.0 | 75004.0 | 783087.0 |
| 20260714 | 69743.0 | 71613.0 | 66187.0 | 70636.0 | 1266345.0 |
| 20260713 | 75902.0 | 77358.0 | 69648.0 | 69918.0 | 949269.0 |
| 20260710 | 77707.0 | 78954.0 | 76156.0 | 76675.0 | 560131.0 |
| 20260709 | 77134.0 | 77348.0 | 72426.0 | 75498.0 | 478668.0 |
| 20260708 | 76002.0 | 79927.0 | 73728.0 | 74685.0 | 895060.0 |
| 20260707 | 80839.0 | 81572.0 | 75807.0 | 78859.0 | 869833.0 |
| 20260706 | 83507.0 | 85377.0 | 78795.0 | 82889.0 | 442150.0 |
| 20260703 | 79079.0 | 83482.0 | 75772.0 | 83423.0 | 691729.0 |
| 20260702 | 80934.0 | 83467.0 | 78186.0 | 79079.0 | 514275.0 |
| 20260701 | 88031.0 | 88569.0 | 83497.0 | 84724.0 | 285564.0 |
| 20260630 | 86036.0 | 88868.0 | 84280.0 | 87357.0 | 460774.0 |
| 20260629 | 85377.0 | 87612.0 | 83383.0 | 86195.0 | 538239.0 |
| 20260626 | 90758.0 | 90983.0 | 83447.0 | 86195.0 | 712929.0 |
| 20260625 | 91287.0 | 92624.0 | 90085.0 | 92005.0 | 482951.0 |
| 20260624 | 84899.0 | 87956.0 | 82814.0 | 87771.0 | 833577.0 |
| 20260623 | 93407.0 | 94080.0 | 84061.0 | 84819.0 | 613956.0 |
| 20260622 | 91437.0 | 94828.0 | 91262.0 | 93407.0 | 243074.0 |
| 20260619 | 94244.0 | 96144.0 | 90424.0 | 92958.0 | 589272.0 |
| 20260618 | 90848.0 | 93262.0 | 90818.0 | 93207.0 | 312862.0 |
| 20260617 | 88230.0 | 90868.0 | 88210.0 | 90813.0 | 281830.0 |
| 20260616 | 89038.0 | 89766.0 | 87622.0 | 89267.0 | 366625.0 |
| 20260615 | 87706.0 | 88225.0 | 86619.0 | 87437.0 | 220259.0 |
| 20260612 | 84385.0 | 86340.0 | 82844.0 | 83797.0 | 761965.0 |
| 20260611 | 76550.0 | 79947.0 | 75862.0 | 79682.0 | 324873.0 |
| 20260610 | 80735.0 | 82071.0 | 77299.0 | 79373.0 | 711297.0 |
| 20260609 | 80041.0 | 83153.0 | 78017.0 | 83093.0 | 381022.0 |
| 20260608 | 75493.0 | 80470.0 | 75493.0 | 76939.0 | 1058497.0 |
| 20260605 | 85163.0 | 86071.0 | 82390.0 | 84016.0 | 545302.0 |
| 20260604 | 88255.0 | 89791.0 | 87836.0 | 88998.0 | 291933.0 |
| 20260602 | 91162.0 | 91561.0 | 85477.0 | 90374.0 | 520521.0 |
| 20260601 | 86859.0 | 91142.0 | 86859.0 | 90459.0 | 444983.0 |