history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
229200
229200
| date |
open |
high |
low |
close |
volume |
| 20260820 |
14700.0 |
14820.0 |
14420.0 |
14615.0 |
20322986.0 |
| 20260819 |
13760.0 |
14550.0 |
13625.0 |
14230.0 |
33206929.0 |
| 20260818 |
14855.0 |
15090.0 |
14135.0 |
14190.0 |
47088437.0 |
| 20260814 |
14890.0 |
15220.0 |
14405.0 |
14830.0 |
34894164.0 |
| 20260813 |
14710.0 |
14985.0 |
14545.0 |
14800.0 |
29588942.0 |
| 20260812 |
14685.0 |
14790.0 |
14305.0 |
14705.0 |
29279260.0 |
| 20260811 |
14655.0 |
15200.0 |
14410.0 |
14780.0 |
52590474.0 |
| 20260810 |
13810.0 |
14810.0 |
13720.0 |
14780.0 |
54948586.0 |
| 20260807 |
13700.0 |
13955.0 |
13050.0 |
13605.0 |
25159454.0 |
| 20260806 |
13545.0 |
13950.0 |
13140.0 |
13580.0 |
35447884.0 |
| 20260805 |
13700.0 |
13710.0 |
13235.0 |
13545.0 |
30832052.0 |
| 20260804 |
12760.0 |
13370.0 |
12680.0 |
13330.0 |
66609737.0 |
| 20260803 |
11725.0 |
12880.0 |
11675.0 |
12470.0 |
46237248.0 |
| 20260731 |
11370.0 |
12340.0 |
11275.0 |
12100.0 |
50479494.0 |
| 20260730 |
10865.0 |
11400.0 |
10590.0 |
10605.0 |
65828695.0 |
| 20260729 |
11985.0 |
12110.0 |
10430.0 |
11125.0 |
72213743.0 |
| 20260728 |
12375.0 |
12440.0 |
11565.0 |
11845.0 |
36980364.0 |
| 20260727 |
12795.0 |
13220.0 |
12635.0 |
12950.0 |
26408413.0 |
| 20260724 |
13085.0 |
13120.0 |
12470.0 |
12510.0 |
29374071.0 |
| 20260723 |
12745.0 |
13410.0 |
12715.0 |
13400.0 |
28512130.0 |
| 20260722 |
13040.0 |
13360.0 |
12525.0 |
12525.0 |
27290890.0 |
| 20260721 |
12575.0 |
12785.0 |
12225.0 |
12650.0 |
35975233.0 |
| 20260720 |
13240.0 |
13500.0 |
12570.0 |
12610.0 |
47425229.0 |
| 20260716 |
14010.0 |
14075.0 |
13460.0 |
13580.0 |
30998916.0 |
| 20260715 |
13870.0 |
14405.0 |
13845.0 |
14345.0 |
29735455.0 |
| 20260714 |
13785.0 |
13895.0 |
12710.0 |
13410.0 |
54270287.0 |
| 20260713 |
14510.0 |
15080.0 |
13705.0 |
13800.0 |
48654336.0 |
| 20260710 |
13800.0 |
14685.0 |
13745.0 |
14420.0 |
29742727.0 |
| 20260709 |
13630.0 |
14365.0 |
13485.0 |
13770.0 |
50972699.0 |
| 20260708 |
14205.0 |
14360.0 |
13435.0 |
13565.0 |
44622523.0 |
| 20260707 |
14695.0 |
15300.0 |
14140.0 |
14535.0 |
33225529.0 |
| 20260706 |
15225.0 |
15365.0 |
14390.0 |
14730.0 |
33464699.0 |
| 20260703 |
15520.0 |
15600.0 |
14460.0 |
15230.0 |
45746898.0 |
| 20260702 |
16135.0 |
16165.0 |
15300.0 |
15480.0 |
31880046.0 |
| 20260701 |
16600.0 |
17400.0 |
16240.0 |
16625.0 |
27274764.0 |
| 20260630 |
16700.0 |
16980.0 |
16365.0 |
16565.0 |
32404429.0 |
| 20260629 |
15545.0 |
16740.0 |
15490.0 |
16710.0 |
40647187.0 |
| 20260626 |
15865.0 |
16090.0 |
15085.0 |
15260.0 |
33024532.0 |
| 20260625 |
16495.0 |
16770.0 |
15870.0 |
15870.0 |
23980856.0 |
| 20260624 |
16105.0 |
16630.0 |
15845.0 |
16310.0 |
41282887.0 |
| 20260623 |
17235.0 |
17480.0 |
15890.0 |
15930.0 |
36670381.0 |
| 20260622 |
16800.0 |
17490.0 |
16750.0 |
17380.0 |
38144245.0 |
| 20260619 |
17670.0 |
17725.0 |
16725.0 |
16965.0 |
39444798.0 |
| 20260618 |
18135.0 |
18250.0 |
17600.0 |
17650.0 |
19545700.0 |
| 20260617 |
17930.0 |
18380.0 |
17695.0 |
18215.0 |
21521621.0 |
| 20260616 |
18300.0 |
18305.0 |
17750.0 |
17760.0 |
22126105.0 |
| 20260615 |
18520.0 |
18720.0 |
18070.0 |
18295.0 |
15953181.0 |
| 20260612 |
18360.0 |
18697.0 |
17920.0 |
18015.0 |
35357752.0 |
| 20260611 |
16345.0 |
17645.0 |
15930.0 |
17635.0 |
24599920.0 |
| 20260610 |
16520.0 |
17355.0 |
16195.0 |
16560.0 |
33065355.0 |
| 20260609 |
16140.0 |
17260.0 |
16140.0 |
16760.0 |
50766912.0 |
| 20260608 |
16225.0 |
16725.0 |
15610.0 |
15790.0 |
48721859.0 |
| 20260605 |
18045.0 |
18300.0 |
17490.0 |
17555.0 |
30580914.0 |
| 20260604 |
18105.0 |
18890.0 |
18105.0 |
18570.0 |
47731365.0 |
| 20260602 |
18350.0 |
18650.0 |
17760.0 |
17955.0 |
54103322.0 |
| 20260601 |
18725.0 |
19040.0 |
18330.0 |
18410.0 |
45055772.0 |
| 20260529 |
19350.0 |
19355.0 |
18425.0 |
18730.0 |
31730935.0 |
| 20260528 |
19630.0 |
19685.0 |
18450.0 |
19120.0 |
26201010.0 |
| 20260527 |
20085.0 |
20295.0 |
19390.0 |
19465.0 |
25116723.0 |
| 20260526 |
20400.0 |
20800.0 |
19960.0 |
19995.0 |
31011970.0 |
