history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
228810
228810| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260821 | 3085.0 | 3085.0 | 2980.0 | 3030.0 | 228909.0 |
| 20260820 | 3095.0 | 3155.0 | 3090.0 | 3120.0 | 198575.0 |
| 20260819 | 3050.0 | 3085.0 | 2955.0 | 3060.0 | 305716.0 |
| 20260818 | 3205.0 | 3205.0 | 3035.0 | 3085.0 | 551527.0 |
| 20260814 | 3225.0 | 3290.0 | 3180.0 | 3225.0 | 353218.0 |
| 20260813 | 3340.0 | 3340.0 | 3200.0 | 3200.0 | 652324.0 |
| 20260812 | 3410.0 | 3410.0 | 3330.0 | 3360.0 | 205297.0 |
| 20260811 | 3410.0 | 3425.0 | 3355.0 | 3400.0 | 235370.0 |
| 20260810 | 3420.0 | 3455.0 | 3350.0 | 3425.0 | 407582.0 |
| 20260807 | 3345.0 | 3450.0 | 3325.0 | 3415.0 | 334217.0 |
| 20260806 | 3290.0 | 3370.0 | 3235.0 | 3355.0 | 251622.0 |
| 20260805 | 3400.0 | 3420.0 | 3275.0 | 3305.0 | 234903.0 |
| 20260804 | 3195.0 | 3390.0 | 3195.0 | 3390.0 | 290973.0 |
| 20260803 | 3120.0 | 3295.0 | 3075.0 | 3195.0 | 269075.0 |
| 20260731 | 3040.0 | 3165.0 | 3040.0 | 3165.0 | 247181.0 |
| 20260730 | 2960.0 | 3105.0 | 2945.0 | 3015.0 | 268609.0 |
| 20260729 | 3220.0 | 3220.0 | 2930.0 | 3005.0 | 367152.0 |
| 20260728 | 3315.0 | 3345.0 | 3130.0 | 3175.0 | 159273.0 |
| 20260727 | 3370.0 | 3420.0 | 3310.0 | 3360.0 | 88539.0 |
| 20260724 | 3315.0 | 3355.0 | 3255.0 | 3280.0 | 135055.0 |
| 20260723 | 3170.0 | 3325.0 | 3145.0 | 3325.0 | 228888.0 |
| 20260722 | 3190.0 | 3225.0 | 3135.0 | 3140.0 | 120978.0 |
| 20260721 | 3100.0 | 3180.0 | 3095.0 | 3110.0 | 96300.0 |
| 20260720 | 3200.0 | 3230.0 | 3100.0 | 3100.0 | 85730.0 |
| 20260716 | 3230.0 | 3285.0 | 3200.0 | 3240.0 | 202722.0 |
| 20260715 | 3260.0 | 3320.0 | 3220.0 | 3245.0 | 282837.0 |
| 20260714 | 3330.0 | 3365.0 | 3180.0 | 3225.0 | 327420.0 |
| 20260713 | 3485.0 | 3540.0 | 3300.0 | 3365.0 | 269568.0 |
| 20260710 | 3425.0 | 3525.0 | 3410.0 | 3455.0 | 160652.0 |
| 20260709 | 3435.0 | 3520.0 | 3325.0 | 3405.0 | 310277.0 |
| 20260708 | 3485.0 | 3535.0 | 3385.0 | 3420.0 | 476560.0 |
| 20260707 | 3450.0 | 3615.0 | 3420.0 | 3545.0 | 552674.0 |
| 20260706 | 3405.0 | 3500.0 | 3370.0 | 3445.0 | 206222.0 |
| 20260703 | 3450.0 | 3510.0 | 3335.0 | 3410.0 | 309601.0 |
| 20260702 | 3415.0 | 3605.0 | 3370.0 | 3500.0 | 426210.0 |
| 20260701 | 3385.0 | 3460.0 | 3285.0 | 3450.0 | 252017.0 |
| 20260630 | 3420.0 | 3480.0 | 3315.0 | 3365.0 | 120089.0 |
| 20260629 | 3115.0 | 3450.0 | 3115.0 | 3420.0 | 331374.0 |
| 20260626 | 3210.0 | 3210.0 | 3075.0 | 3090.0 | 361414.0 |
| 20260625 | 3375.0 | 3375.0 | 3195.0 | 3195.0 | 371633.0 |
| 20260624 | 3315.0 | 3350.0 | 3245.0 | 3320.0 | 441589.0 |
| 20260623 | 3525.0 | 3560.0 | 3315.0 | 3315.0 | 476800.0 |
| 20260622 | 3580.0 | 3695.0 | 3505.0 | 3520.0 | 200799.0 |
| 20260619 | 3730.0 | 3760.0 | 3565.0 | 3595.0 | 266087.0 |
| 20260618 | 3870.0 | 3910.0 | 3720.0 | 3720.0 | 311812.0 |
| 20260617 | 3805.0 | 3935.0 | 3740.0 | 3900.0 | 489970.0 |
| 20260616 | 3760.0 | 3790.0 | 3720.0 | 3780.0 | 311769.0 |
| 20260615 | 3815.0 | 3835.0 | 3720.0 | 3735.0 | 343060.0 |
| 20260612 | 3760.0 | 3835.0 | 3735.0 | 3750.0 | 459237.0 |
| 20260611 | 3415.0 | 3750.0 | 3390.0 | 3750.0 | 532715.0 |
| 20260610 | 3475.0 | 3525.0 | 3405.0 | 3455.0 | 297418.0 |
| 20260609 | 3385.0 | 3580.0 | 3385.0 | 3490.0 | 370779.0 |
| 20260608 | 3450.0 | 3475.0 | 3365.0 | 3365.0 | 358603.0 |
| 20260605 | 3665.0 | 3675.0 | 3575.0 | 3580.0 | 334165.0 |
| 20260604 | 3690.0 | 3720.0 | 3570.0 | 3670.0 | 241453.0 |
| 20260602 | 3655.0 | 3720.0 | 3590.0 | 3690.0 | 400712.0 |
| 20260601 | 3750.0 | 3775.0 | 3660.0 | 3680.0 | 533084.0 |
| 20260529 | 3850.0 | 3860.0 | 3710.0 | 3750.0 | 380949.0 |
| 20260528 | 3900.0 | 3915.0 | 3760.0 | 3850.0 | 392104.0 |
| 20260527 | 4020.0 | 4035.0 | 3885.0 | 3900.0 | 822479.0 |