history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
233740
233740| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 7290.0 | 7490.0 | 7210.0 | 7395.0 | 58118754.0 |
| 20260827 | 7110.0 | 7440.0 | 7035.0 | 7440.0 | 68467764.0 |
| 20260826 | 7155.0 | 7310.0 | 6920.0 | 7105.0 | 66915696.0 |
| 20260825 | 6800.0 | 7220.0 | 6330.0 | 7220.0 | 94501556.0 |
| 20260824 | 6745.0 | 7185.0 | 6700.0 | 7010.0 | 83955956.0 |
| 20260821 | 7185.0 | 7190.0 | 6600.0 | 6745.0 | 101180621.0 |
| 20260820 | 7665.0 | 7775.0 | 7380.0 | 7580.0 | 81592919.0 |
| 20260819 | 6715.0 | 7460.0 | 6570.0 | 7190.0 | 113279822.0 |
| 20260818 | 7815.0 | 8080.0 | 7085.0 | 7155.0 | 126880870.0 |
| 20260814 | 7885.0 | 8225.0 | 7380.0 | 7815.0 | 118304039.0 |
| 20260813 | 7705.0 | 7980.0 | 7515.0 | 7810.0 | 94588574.0 |
| 20260812 | 7660.0 | 7775.0 | 7270.0 | 7680.0 | 99825646.0 |
| 20260811 | 7605.0 | 8200.0 | 7380.0 | 7750.0 | 167101063.0 |
| 20260810 | 6810.0 | 7780.0 | 6745.0 | 7750.0 | 148869443.0 |
| 20260807 | 6730.0 | 6985.0 | 6115.0 | 6650.0 | 119896567.0 |
| 20260806 | 6560.0 | 6965.0 | 6175.0 | 6615.0 | 134732808.0 |
| 20260805 | 6660.0 | 6700.0 | 6270.0 | 6540.0 | 94509548.0 |
| 20260804 | 5745.0 | 6400.0 | 5735.0 | 6345.0 | 154657132.0 |
| 20260803 | 4940.0 | 5955.0 | 4900.0 | 5600.0 | 117655431.0 |
| 20260731 | 4700.0 | 5445.0 | 4615.0 | 5220.0 | 135559480.0 |
| 20260730 | 4400.0 | 4800.0 | 4120.0 | 4120.0 | 128764422.0 |
| 20260729 | 5340.0 | 5435.0 | 3985.0 | 4605.0 | 173309385.0 |
| 20260728 | 5760.0 | 5785.0 | 4970.0 | 5245.0 | 105562343.0 |
| 20260727 | 6155.0 | 6520.0 | 5970.0 | 6260.0 | 70243505.0 |
| 20260724 | 6450.0 | 6465.0 | 5850.0 | 5875.0 | 73067353.0 |
| 20260723 | 6105.0 | 6740.0 | 6100.0 | 6740.0 | 74574994.0 |
| 20260722 | 6400.0 | 6720.0 | 5930.0 | 5930.0 | 79482016.0 |
| 20260721 | 6000.0 | 6215.0 | 5660.0 | 6060.0 | 91726413.0 |
| 20260720 | 6655.0 | 6920.0 | 6020.0 | 6035.0 | 87182549.0 |
| 20260716 | 7500.0 | 7550.0 | 6855.0 | 6985.0 | 64923292.0 |
| 20260715 | 7320.0 | 7900.0 | 7315.0 | 7850.0 | 80664075.0 |
| 20260714 | 7330.0 | 7450.0 | 6200.0 | 6930.0 | 132875656.0 |
| 20260713 | 8090.0 | 8725.0 | 7190.0 | 7340.0 | 110156336.0 |
| 20260710 | 7345.0 | 8280.0 | 7300.0 | 7990.0 | 99592347.0 |
| 20260709 | 7345.0 | 7950.0 | 7040.0 | 7345.0 | 117140350.0 |
| 20260708 | 7840.0 | 8015.0 | 7005.0 | 7200.0 | 107345452.0 |
| 20260707 | 8340.0 | 9080.0 | 7760.0 | 8225.0 | 87720939.0 |
| 20260706 | 9020.0 | 9185.0 | 8060.0 | 8465.0 | 67615666.0 |
| 20260703 | 9410.0 | 9480.0 | 8120.0 | 9050.0 | 99463471.0 |
| 20260702 | 10375.0 | 10375.0 | 9130.0 | 9320.0 | 74866899.0 |
| 20260701 | 10785.0 | 11800.0 | 10350.0 | 10850.0 | 92996025.0 |
| 20260630 | 10925.0 | 11290.0 | 10485.0 | 10735.0 | 66691433.0 |
| 20260629 | 9575.0 | 10945.0 | 9540.0 | 10920.0 | 83325482.0 |
| 20260626 | 9975.0 | 10285.0 | 9035.0 | 9230.0 | 79994679.0 |
| 20260625 | 10790.0 | 11165.0 | 10030.0 | 10030.0 | 51353238.0 |
| 20260624 | 10305.0 | 10955.0 | 10030.0 | 10570.0 | 68577954.0 |
| 20260623 | 11860.0 | 12195.0 | 10100.0 | 10175.0 | 71679265.0 |
| 20260622 | 11345.0 | 12180.0 | 11220.0 | 12085.0 | 51987318.0 |
| 20260619 | 12515.0 | 12560.0 | 11200.0 | 11555.0 | 66865060.0 |
| 20260618 | 13200.0 | 13300.0 | 12380.0 | 12430.0 | 41933234.0 |
| 20260617 | 12810.0 | 13485.0 | 12525.0 | 13260.0 | 42266458.0 |
| 20260616 | 13350.0 | 13400.0 | 12580.0 | 12665.0 | 39468787.0 |
| 20260615 | 13650.0 | 13980.0 | 13100.0 | 13420.0 | 38455994.0 |
| 20260612 | 13345.0 | 13860.0 | 12815.0 | 13000.0 | 61522518.0 |
| 20260611 | 10650.0 | 12570.0 | 10250.0 | 12570.0 | 65715773.0 |
| 20260610 | 11050.0 | 12120.0 | 10580.0 | 11050.0 | 59573877.0 |
| 20260609 | 10525.0 | 11967.0 | 10500.0 | 11315.0 | 87368820.0 |
| 20260608 | 11045.0 | 11450.0 | 9940.0 | 10170.0 | 68462641.0 |
| 20260605 | 14000.0 | 14020.0 | 12605.0 | 12690.0 | 68946914.0 |
| 20260604 | 13790.0 | 14640.0 | 13675.0 | 14245.0 | 76273074.0 |