history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
227560
227560| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 13510.0 | 13790.0 | 13440.0 | 13665.0 | 15301.0 |
| 20260825 | 13075.0 | 13440.0 | 12930.0 | 13440.0 | 3453.0 |
| 20260824 | 12855.0 | 13105.0 | 12855.0 | 13065.0 | 4411.0 |
| 20260821 | 12790.0 | 12820.0 | 12625.0 | 12770.0 | 1475.0 |
| 20260820 | 12660.0 | 12845.0 | 12650.0 | 12815.0 | 662.0 |
| 20260819 | 12710.0 | 12710.0 | 12500.0 | 12560.0 | 1330.0 |
| 20260818 | 12960.0 | 12960.0 | 12700.0 | 12900.0 | 4437.0 |
| 20260814 | 12830.0 | 13065.0 | 12830.0 | 13065.0 | 27199.0 |
| 20260813 | 13135.0 | 13260.0 | 12815.0 | 12830.0 | 4675.0 |
| 20260812 | 13075.0 | 13470.0 | 13075.0 | 13115.0 | 10393.0 |
| 20260811 | 13265.0 | 13275.0 | 13030.0 | 13035.0 | 13874.0 |
| 20260810 | 13220.0 | 13310.0 | 12950.0 | 13225.0 | 9305.0 |
| 20260807 | 13015.0 | 13340.0 | 12900.0 | 13340.0 | 43306.0 |
| 20260806 | 12675.0 | 13050.0 | 12675.0 | 13050.0 | 7473.0 |
| 20260805 | 12605.0 | 12730.0 | 12510.0 | 12600.0 | 3094.0 |
| 20260804 | 12270.0 | 12600.0 | 12270.0 | 12525.0 | 6114.0 |
| 20260803 | 12295.0 | 12400.0 | 12170.0 | 12170.0 | 1082.0 |
| 20260731 | 12500.0 | 12500.0 | 11900.0 | 12260.0 | 10619.0 |
| 20260730 | 12300.0 | 12615.0 | 12140.0 | 12285.0 | 6560.0 |
| 20260729 | 12310.0 | 12769.0 | 12131.0 | 12231.0 | 17944.0 |
| 20260728 | 12515.0 | 12515.0 | 12136.0 | 12136.0 | 16767.0 |
| 20260727 | 12415.0 | 12714.0 | 12415.0 | 12670.0 | 11978.0 |
| 20260724 | 12320.0 | 12595.0 | 12320.0 | 12370.0 | 4047.0 |
| 20260723 | 12111.0 | 12415.0 | 12101.0 | 12385.0 | 88472.0 |
| 20260722 | 12310.0 | 12310.0 | 12036.0 | 12036.0 | 3355.0 |
| 20260721 | 11996.0 | 12310.0 | 11861.0 | 12166.0 | 8055.0 |
| 20260720 | 12310.0 | 12310.0 | 11991.0 | 11991.0 | 3457.0 |
| 20260716 | 12106.0 | 12330.0 | 12026.0 | 12270.0 | 1504.0 |
| 20260715 | 12261.0 | 12261.0 | 12011.0 | 12091.0 | 7608.0 |
| 20260714 | 12410.0 | 12410.0 | 11966.0 | 12031.0 | 7201.0 |
| 20260713 | 12525.0 | 12769.0 | 12285.0 | 12335.0 | 14457.0 |
| 20260710 | 12430.0 | 12689.0 | 12370.0 | 12410.0 | 5321.0 |
| 20260709 | 12769.0 | 12769.0 | 12036.0 | 12096.0 | 11823.0 |
| 20260708 | 13113.0 | 13113.0 | 12550.0 | 12749.0 | 31609.0 |
| 20260707 | 12555.0 | 13084.0 | 12495.0 | 13084.0 | 9696.0 |
| 20260706 | 12814.0 | 12814.0 | 12380.0 | 12555.0 | 24805.0 |
| 20260703 | 12904.0 | 12904.0 | 12540.0 | 12620.0 | 7412.0 |
| 20260702 | 12560.0 | 13193.0 | 12525.0 | 12724.0 | 6222.0 |
| 20260701 | 12355.0 | 12575.0 | 12325.0 | 12575.0 | 273.0 |
| 20260630 | 12515.0 | 12540.0 | 12246.0 | 12246.0 | 653.0 |
| 20260629 | 11822.0 | 12560.0 | 11822.0 | 12560.0 | 2081.0 |
| 20260626 | 12121.0 | 12121.0 | 11607.0 | 11817.0 | 4076.0 |
| 20260625 | 12156.0 | 12365.0 | 12156.0 | 12171.0 | 11121.0 |
| 20260624 | 11921.0 | 12071.0 | 11697.0 | 11976.0 | 2831.0 |
| 20260623 | 12186.0 | 12420.0 | 11881.0 | 11921.0 | 8401.0 |
| 20260622 | 12455.0 | 12455.0 | 12181.0 | 12181.0 | 868.0 |
| 20260619 | 12650.0 | 12650.0 | 12211.0 | 12410.0 | 1270.0 |
| 20260618 | 12979.0 | 12979.0 | 12570.0 | 12580.0 | 2070.0 |
| 20260617 | 13118.0 | 13243.0 | 12979.0 | 12979.0 | 1862.0 |
| 20260616 | 13198.0 | 13388.0 | 12944.0 | 13029.0 | 1305.0 |
| 20260615 | 13118.0 | 13273.0 | 13009.0 | 13148.0 | 2411.0 |
| 20260612 | 12979.0 | 13084.0 | 12819.0 | 12819.0 | 2398.0 |
| 20260611 | 12585.0 | 12849.0 | 12475.0 | 12849.0 | 693.0 |
| 20260610 | 12565.0 | 12764.0 | 12440.0 | 12605.0 | 1085.0 |
| 20260609 | 12206.0 | 12889.0 | 12206.0 | 12660.0 | 3010.0 |
| 20260608 | 12275.0 | 12365.0 | 12041.0 | 12206.0 | 1040.0 |
| 20260605 | 12999.0 | 12999.0 | 12490.0 | 12585.0 | 4736.0 |
| 20260604 | 12894.0 | 12919.0 | 12679.0 | 12719.0 | 673.0 |
| 20260602 | 12939.0 | 12939.0 | 12640.0 | 12754.0 | 1543.0 |
| 20260601 | 12809.0 | 13064.0 | 12809.0 | 12919.0 | 3254.0 |