history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
227550
227550| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260910 | 12130.0 | 12375.0 | 12070.0 | 12320.0 | 1852.0 |
| 20260909 | 11945.0 | 12315.0 | 11945.0 | 12285.0 | 889.0 |
| 20260908 | 12290.0 | 12290.0 | 11950.0 | 11975.0 | 178.0 |
| 20260907 | 12180.0 | 12195.0 | 12050.0 | 12150.0 | 10992.0 |
| 20260904 | 12070.0 | 12085.0 | 11900.0 | 11900.0 | 499.0 |
| 20260903 | 11790.0 | 11980.0 | 11705.0 | 11925.0 | 620.0 |
| 20260902 | 11860.0 | 11965.0 | 11675.0 | 11745.0 | 4370.0 |
| 20260901 | 12395.0 | 12395.0 | 12180.0 | 12250.0 | 5105.0 |
| 20260831 | 12345.0 | 12630.0 | 12345.0 | 12495.0 | 5030.0 |
| 20260828 | 12580.0 | 12710.0 | 12455.0 | 12710.0 | 3348.0 |
| 20260827 | 12380.0 | 12710.0 | 12380.0 | 12710.0 | 2172.0 |
| 20260826 | 11965.0 | 12105.0 | 11900.0 | 12055.0 | 526.0 |
| 20260825 | 12005.0 | 12045.0 | 11690.0 | 12010.0 | 312.0 |
| 20260824 | 11735.0 | 12100.0 | 11735.0 | 12100.0 | 969.0 |
| 20260821 | 12000.0 | 12000.0 | 11605.0 | 11715.0 | 916.0 |
| 20260820 | 12340.0 | 12410.0 | 12265.0 | 12300.0 | 293.0 |
| 20260819 | 12425.0 | 12560.0 | 12075.0 | 12410.0 | 11958.0 |
| 20260818 | 12580.0 | 12710.0 | 12300.0 | 12350.0 | 9823.0 |
| 20260814 | 12680.0 | 12730.0 | 12355.0 | 12580.0 | 39793.0 |
| 20260813 | 12580.0 | 12735.0 | 12515.0 | 12650.0 | 20834.0 |
| 20260812 | 12130.0 | 12500.0 | 12130.0 | 12360.0 | 617.0 |
| 20260811 | 12440.0 | 12450.0 | 12060.0 | 12155.0 | 10364.0 |
| 20260810 | 12300.0 | 12580.0 | 12300.0 | 12550.0 | 1461.0 |
| 20260807 | 12065.0 | 12160.0 | 11830.0 | 12140.0 | 29137.0 |
| 20260806 | 12035.0 | 12090.0 | 11805.0 | 11835.0 | 596.0 |
| 20260805 | 11870.0 | 11970.0 | 11845.0 | 11855.0 | 352.0 |
| 20260804 | 11075.0 | 11605.0 | 11070.0 | 11605.0 | 28723.0 |
| 20260803 | 10775.0 | 10905.0 | 10695.0 | 10810.0 | 600.0 |
| 20260731 | 10595.0 | 10905.0 | 10420.0 | 10845.0 | 3173.0 |
| 20260730 | 10005.0 | 10620.0 | 10000.0 | 10110.0 | 7475.0 |
| 20260729 | 10795.0 | 10820.0 | 9625.0 | 10005.0 | 110452.0 |
| 20260728 | 11030.0 | 11030.0 | 10625.0 | 10655.0 | 719.0 |
| 20260727 | 11540.0 | 11760.0 | 11225.0 | 11410.0 | 16440.0 |
| 20260724 | 11885.0 | 12160.0 | 11660.0 | 11665.0 | 7483.0 |
| 20260723 | 11155.0 | 12030.0 | 11155.0 | 11985.0 | 37352.0 |
| 20260722 | 11220.0 | 11390.0 | 11060.0 | 11060.0 | 1308.0 |
| 20260721 | 10760.0 | 10995.0 | 10630.0 | 10860.0 | 5763.0 |
| 20260720 | 11290.0 | 11290.0 | 10810.0 | 10810.0 | 19748.0 |
| 20260716 | 11485.0 | 11545.0 | 11225.0 | 11360.0 | 5347.0 |
| 20260715 | 11240.0 | 11585.0 | 11240.0 | 11485.0 | 15904.0 |
| 20260714 | 11010.0 | 11120.0 | 10810.0 | 11050.0 | 372.0 |
| 20260713 | 11710.0 | 12025.0 | 11220.0 | 11340.0 | 15472.0 |
| 20260710 | 11545.0 | 11770.0 | 11545.0 | 11670.0 | 5125.0 |
| 20260709 | 11425.0 | 11690.0 | 10965.0 | 11185.0 | 58045.0 |
| 20260708 | 12120.0 | 12120.0 | 11265.0 | 11370.0 | 22199.0 |
| 20260707 | 12195.0 | 12305.0 | 11950.0 | 12145.0 | 7967.0 |
| 20260706 | 12865.0 | 12940.0 | 12400.0 | 12700.0 | 1593.0 |
| 20260703 | 12910.0 | 12910.0 | 12230.0 | 12730.0 | 53074.0 |
| 20260702 | 12670.0 | 13130.0 | 12520.0 | 12580.0 | 46209.0 |
| 20260701 | 12570.0 | 12950.0 | 12570.0 | 12820.0 | 1939.0 |
| 20260630 | 12600.0 | 12600.0 | 12215.0 | 12215.0 | 1600.0 |
| 20260629 | 11860.0 | 12645.0 | 11860.0 | 12610.0 | 801.0 |
| 20260626 | 12055.0 | 12060.0 | 11405.0 | 11660.0 | 2060.0 |
| 20260625 | 12685.0 | 12850.0 | 12365.0 | 12375.0 | 992.0 |
| 20260624 | 12450.0 | 12730.0 | 12185.0 | 12685.0 | 1866.0 |
| 20260623 | 13510.0 | 13560.0 | 12405.0 | 12520.0 | 23389.0 |
| 20260622 | 13670.0 | 13670.0 | 13165.0 | 13165.0 | 3818.0 |
| 20260619 | 13845.0 | 14180.0 | 13290.0 | 13485.0 | 1675.0 |
| 20260618 | 14315.0 | 14315.0 | 13770.0 | 13845.0 | 8024.0 |
| 20260617 | 14705.0 | 14765.0 | 14300.0 | 14415.0 | 4391.0 |