history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
232080
232080| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 14670.0 | 14865.0 | 14575.0 | 14760.0 | 4732475.0 |
| 20260827 | 14490.0 | 14825.0 | 14400.0 | 14785.0 | 7037217.0 |
| 20260826 | 14500.0 | 14675.0 | 14285.0 | 14480.0 | 8302075.0 |
| 20260825 | 14100.0 | 14595.0 | 13660.0 | 14595.0 | 7087134.0 |
| 20260824 | 14120.0 | 14555.0 | 14110.0 | 14370.0 | 5310387.0 |
| 20260821 | 14490.0 | 14510.0 | 13925.0 | 14080.0 | 4385289.0 |
| 20260820 | 14995.0 | 15105.0 | 14700.0 | 14900.0 | 3570454.0 |
| 20260819 | 14060.0 | 14845.0 | 13905.0 | 14505.0 | 4462342.0 |
| 20260818 | 15150.0 | 15385.0 | 14425.0 | 14515.0 | 4397594.0 |
| 20260814 | 15175.0 | 15525.0 | 14705.0 | 15130.0 | 3186653.0 |
| 20260813 | 15065.0 | 15280.0 | 14830.0 | 15110.0 | 2670150.0 |
| 20260812 | 14935.0 | 15085.0 | 14520.0 | 14960.0 | 2306186.0 |
| 20260811 | 14900.0 | 15490.0 | 14705.0 | 15065.0 | 3531600.0 |
| 20260810 | 14020.0 | 15080.0 | 13995.0 | 15060.0 | 3544238.0 |
| 20260807 | 13935.0 | 14225.0 | 13322.0 | 13890.0 | 2137326.0 |
| 20260806 | 13790.0 | 14225.0 | 13400.0 | 13855.0 | 2361539.0 |
| 20260805 | 13995.0 | 13995.0 | 13490.0 | 13795.0 | 2710676.0 |
| 20260804 | 12940.0 | 13615.0 | 12880.0 | 13580.0 | 4584601.0 |
| 20260803 | 11980.0 | 13110.0 | 11900.0 | 12705.0 | 3469562.0 |
| 20260731 | 11510.0 | 12575.0 | 11505.0 | 12285.0 | 4098951.0 |
| 20260730 | 11180.0 | 11610.0 | 10815.0 | 10830.0 | 4281513.0 |
| 20260729 | 12115.0 | 12350.0 | 10625.0 | 11370.0 | 5590135.0 |
| 20260728 | 12655.0 | 12695.0 | 11810.0 | 12100.0 | 2724051.0 |
| 20260727 | 13055.0 | 13490.0 | 12895.0 | 13200.0 | 1365161.0 |
| 20260724 | 13335.0 | 13350.0 | 12745.0 | 12750.0 | 1371899.0 |
| 20260723 | 13000.0 | 13635.0 | 12970.0 | 13635.0 | 3565132.0 |
| 20260722 | 13310.0 | 13620.0 | 12755.0 | 12755.0 | 2714685.0 |
| 20260721 | 12835.0 | 13035.0 | 12465.0 | 12900.0 | 2839779.0 |
| 20260720 | 13495.0 | 13760.0 | 12845.0 | 12900.0 | 4146068.0 |
| 20260716 | 14345.0 | 14345.0 | 13710.0 | 13845.0 | 1894730.0 |
| 20260715 | 14115.0 | 14665.0 | 14110.0 | 14605.0 | 3012180.0 |
| 20260714 | 14035.0 | 14180.0 | 12990.0 | 13660.0 | 4483055.0 |
| 20260713 | 14805.0 | 15355.0 | 13965.0 | 14100.0 | 3011441.0 |
| 20260710 | 14015.0 | 14945.0 | 13990.0 | 14710.0 | 2567420.0 |
| 20260709 | 13910.0 | 14620.0 | 13735.0 | 14055.0 | 4420342.0 |
| 20260708 | 14500.0 | 14630.0 | 13710.0 | 13840.0 | 4179849.0 |
| 20260707 | 14910.0 | 15595.0 | 14415.0 | 14800.0 | 3716282.0 |
| 20260706 | 15505.0 | 15650.0 | 14655.0 | 15005.0 | 5433041.0 |
| 20260703 | 15785.0 | 15925.0 | 14735.0 | 15545.0 | 4872410.0 |
| 20260702 | 16420.0 | 16470.0 | 15625.0 | 15760.0 | 2669876.0 |
| 20260701 | 17000.0 | 17720.0 | 16560.0 | 16945.0 | 3561496.0 |
| 20260630 | 17005.0 | 17300.0 | 16670.0 | 16850.0 | 3270088.0 |
| 20260629 | 15835.0 | 17020.0 | 15835.0 | 16985.0 | 3312358.0 |
| 20260626 | 16175.0 | 16385.0 | 15395.0 | 15580.0 | 4285413.0 |
| 20260625 | 16750.0 | 17090.0 | 16160.0 | 16180.0 | 4081426.0 |
| 20260624 | 16500.0 | 16925.0 | 16140.0 | 16595.0 | 4176805.0 |
| 20260623 | 17500.0 | 17800.0 | 16230.0 | 16270.0 | 3411461.0 |
| 20260622 | 17120.0 | 17810.0 | 17085.0 | 17740.0 | 4728909.0 |
| 20260619 | 17995.0 | 18040.0 | 17045.0 | 17335.0 | 5311330.0 |
| 20260618 | 18500.0 | 18605.0 | 17930.0 | 17950.0 | 2702288.0 |
| 20260617 | 18280.0 | 18725.0 | 18065.0 | 18545.0 | 3145522.0 |
| 20260616 | 18660.0 | 18685.0 | 18110.0 | 18140.0 | 2360502.0 |
| 20260615 | 18900.0 | 19060.0 | 18405.0 | 18685.0 | 2366013.0 |
| 20260612 | 18660.0 | 18990.0 | 18235.0 | 18320.0 | 4616315.0 |
| 20260611 | 16635.0 | 17920.0 | 16290.0 | 17920.0 | 3909289.0 |
| 20260610 | 16830.0 | 17715.0 | 16525.0 | 16890.0 | 3998101.0 |
| 20260609 | 16595.0 | 17600.0 | 16480.0 | 17060.0 | 5436328.0 |
| 20260608 | 16745.0 | 17065.0 | 16010.0 | 16150.0 | 5861696.0 |
| 20260605 | 18640.0 | 18640.0 | 17835.0 | 17965.0 | 3463503.0 |
| 20260604 | 18690.0 | 19245.0 | 18560.0 | 18965.0 | 5767364.0 |