history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
227830
227830| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 71000.0 | 71195.0 | 70350.0 | 70350.0 | 170.0 |
| 20260827 | 71090.0 | 72110.0 | 71090.0 | 71680.0 | 121.0 |
| 20260826 | 69990.0 | 71060.0 | 69680.0 | 70705.0 | 46.0 |
| 20260825 | 67730.0 | 69450.0 | 67305.0 | 69450.0 | 101.0 |
| 20260824 | 71060.0 | 71060.0 | 68930.0 | 69405.0 | 19336.0 |
| 20260821 | 70455.0 | 71530.0 | 70435.0 | 71100.0 | 1041.0 |
| 20260820 | 69980.0 | 71270.0 | 69980.0 | 70470.0 | 606.0 |
| 20260819 | 68075.0 | 68075.0 | 66645.0 | 66645.0 | 607.0 |
| 20260818 | 73430.0 | 74475.0 | 70645.0 | 70645.0 | 1777.0 |
| 20260814 | 71615.0 | 72010.0 | 70905.0 | 72005.0 | 240.0 |
| 20260813 | 70520.0 | 70940.0 | 70025.0 | 70905.0 | 167.0 |
| 20260812 | 67025.0 | 68695.0 | 67025.0 | 68295.0 | 667.0 |
| 20260811 | 64550.0 | 66200.0 | 64500.0 | 65740.0 | 57.0 |
| 20260810 | 64805.0 | 65455.0 | 64805.0 | 65365.0 | 49.0 |
| 20260807 | 66145.0 | 66145.0 | 63945.0 | 64810.0 | 234.0 |
| 20260806 | 66270.0 | 66340.0 | 64655.0 | 64905.0 | 374.0 |
| 20260805 | 68480.0 | 68800.0 | 67675.0 | 68320.0 | 609.0 |
| 20260804 | 64625.0 | 65570.0 | 63000.0 | 65570.0 | 289.0 |
| 20260803 | 64780.0 | 65555.0 | 64265.0 | 64305.0 | 1906.0 |
| 20260731 | 64580.0 | 68720.0 | 64300.0 | 68720.0 | 2447.0 |
| 20260730 | 59150.0 | 61400.0 | 57500.0 | 57590.0 | 1026.0 |
| 20260729 | 63793.0 | 64188.0 | 54470.0 | 58829.0 | 1919.0 |
| 20260728 | 64672.0 | 64672.0 | 62220.0 | 62220.0 | 757.0 |
| 20260727 | 69526.0 | 69996.0 | 68318.0 | 69766.0 | 239.0 |
| 20260724 | 71404.0 | 71644.0 | 68837.0 | 69122.0 | 136.0 |
| 20260723 | 72578.0 | 72942.0 | 72018.0 | 72937.0 | 83.0 |
| 20260722 | 73906.0 | 73951.0 | 70440.0 | 70440.0 | 1546.0 |
| 20260721 | 67029.0 | 70560.0 | 66800.0 | 69881.0 | 541.0 |
| 20260720 | 67933.0 | 70525.0 | 67024.0 | 67539.0 | 1455.0 |
| 20260716 | 70760.0 | 71070.0 | 69816.0 | 70206.0 | 307.0 |
| 20260715 | 75729.0 | 76653.0 | 74665.0 | 75120.0 | 2337.0 |
| 20260714 | 68912.0 | 71714.0 | 66765.0 | 70560.0 | 2716.0 |
| 20260713 | 81148.0 | 81148.0 | 70860.0 | 70860.0 | 2235.0 |
| 20260710 | 77906.0 | 79250.0 | 77332.0 | 78616.0 | 1854.0 |
| 20260709 | 77127.0 | 77727.0 | 73272.0 | 75200.0 | 567.0 |
| 20260708 | 76997.0 | 80129.0 | 74391.0 | 74700.0 | 2299.0 |
| 20260707 | 81407.0 | 81407.0 | 76723.0 | 78556.0 | 435.0 |
| 20260706 | 85502.0 | 85937.0 | 81732.0 | 83055.0 | 2265.0 |
| 20260703 | 78805.0 | 83595.0 | 76408.0 | 83120.0 | 1398.0 |
| 20260702 | 81737.0 | 83555.0 | 78805.0 | 78805.0 | 962.0 |
| 20260701 | 88144.0 | 88828.0 | 84119.0 | 85977.0 | 1442.0 |
| 20260630 | 87265.0 | 89313.0 | 85083.0 | 88304.0 | 1939.0 |
| 20260629 | 86741.0 | 87355.0 | 84399.0 | 87250.0 | 257.0 |
| 20260626 | 90791.0 | 90791.0 | 84628.0 | 87285.0 | 568.0 |
| 20260625 | 92449.0 | 92958.0 | 91365.0 | 92853.0 | 2012.0 |
| 20260624 | 86042.0 | 88494.0 | 83580.0 | 87819.0 | 3316.0 |
| 20260623 | 94846.0 | 94846.0 | 84698.0 | 85108.0 | 1066.0 |
| 20260622 | 90921.0 | 95545.0 | 90921.0 | 93947.0 | 4656.0 |
| 20260619 | 95985.0 | 97904.0 | 91640.0 | 94077.0 | 1695.0 |
| 20260618 | 91580.0 | 94047.0 | 91580.0 | 94047.0 | 1505.0 |
| 20260617 | 89637.0 | 91655.0 | 89278.0 | 91330.0 | 771.0 |
| 20260616 | 89862.0 | 90182.0 | 88426.0 | 89872.0 | 487.0 |
| 20260615 | 87420.0 | 91737.0 | 84036.0 | 88159.0 | 1150.0 |
| 20260612 | 85572.0 | 86941.0 | 83849.0 | 84528.0 | 855.0 |
| 20260611 | 77547.0 | 80214.0 | 76458.0 | 79599.0 | 2615.0 |
| 20260610 | 82041.0 | 82041.0 | 78066.0 | 80214.0 | 181.0 |
| 20260609 | 80428.0 | 83669.0 | 78685.0 | 83654.0 | 587.0 |
| 20260608 | 77227.0 | 80898.0 | 75579.0 | 76858.0 | 707.0 |
| 20260605 | 86496.0 | 86656.0 | 83190.0 | 84399.0 | 2087.0 |
| 20260604 | 89408.0 | 90142.0 | 88589.0 | 89333.0 | 1290.0 |