history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
261220
261220| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 23270.0 | 23500.0 | 23270.0 | 23375.0 | 59329.0 |
| 20260827 | 22855.0 | 23090.0 | 22835.0 | 22870.0 | 55886.0 |
| 20260826 | 22750.0 | 22830.0 | 22520.0 | 22760.0 | 119532.0 |
| 20260825 | 23940.0 | 24165.0 | 23690.0 | 23690.0 | 100729.0 |
| 20260824 | 24175.0 | 24265.0 | 23880.0 | 24035.0 | 98676.0 |
| 20260821 | 24190.0 | 24455.0 | 24190.0 | 24285.0 | 76868.0 |
| 20260820 | 23775.0 | 23940.0 | 23735.0 | 23825.0 | 135687.0 |
| 20260819 | 23710.0 | 23945.0 | 23710.0 | 23785.0 | 108149.0 |
| 20260818 | 23655.0 | 23865.0 | 23580.0 | 23865.0 | 108071.0 |
| 20260814 | 22650.0 | 22880.0 | 22495.0 | 22880.0 | 89542.0 |
| 20260813 | 22940.0 | 23110.0 | 22775.0 | 23100.0 | 162898.0 |
| 20260812 | 23195.0 | 23425.0 | 23150.0 | 23330.0 | 120476.0 |
| 20260811 | 22800.0 | 23075.0 | 22795.0 | 23075.0 | 85765.0 |
| 20260810 | 21850.0 | 21980.0 | 21620.0 | 21675.0 | 95472.0 |
| 20260807 | 21685.0 | 21870.0 | 21600.0 | 21610.0 | 106634.0 |
| 20260806 | 20785.0 | 21165.0 | 20740.0 | 20955.0 | 92664.0 |
| 20260805 | 20760.0 | 21135.0 | 20640.0 | 20875.0 | 136275.0 |
| 20260804 | 22000.0 | 22590.0 | 22000.0 | 22425.0 | 82555.0 |
| 20260803 | 22425.0 | 22515.0 | 22025.0 | 22025.0 | 165667.0 |
| 20260731 | 23180.0 | 23410.0 | 22575.0 | 22850.0 | 297645.0 |
| 20260730 | 23465.0 | 23900.0 | 23140.0 | 23900.0 | 178259.0 |
| 20260729 | 22740.0 | 23095.0 | 22715.0 | 22925.0 | 177915.0 |
| 20260728 | 22695.0 | 22880.0 | 22395.0 | 22710.0 | 194975.0 |
| 20260727 | 23500.0 | 23820.0 | 23200.0 | 23295.0 | 505932.0 |
| 20260724 | 25525.0 | 25770.0 | 25340.0 | 25380.0 | 366118.0 |
| 20260723 | 24405.0 | 24680.0 | 24325.0 | 24545.0 | 172295.0 |
| 20260722 | 23515.0 | 23900.0 | 23480.0 | 23900.0 | 237157.0 |
| 20260721 | 23000.0 | 23005.0 | 22740.0 | 22800.0 | 190514.0 |
| 20260720 | 23295.0 | 23415.0 | 23200.0 | 23350.0 | 261937.0 |
| 20260716 | 22150.0 | 22185.0 | 21885.0 | 22035.0 | 137634.0 |
| 20260715 | 22000.0 | 22180.0 | 21650.0 | 21885.0 | 456234.0 |
| 20260714 | 21765.0 | 22265.0 | 21745.0 | 22145.0 | 553169.0 |
| 20260713 | 20415.0 | 20830.0 | 20415.0 | 20610.0 | 226403.0 |
| 20260710 | 19725.0 | 20105.0 | 19725.0 | 19910.0 | 150287.0 |
| 20260709 | 20650.0 | 20710.0 | 20240.0 | 20335.0 | 226313.0 |
| 20260708 | 20010.0 | 20265.0 | 19935.0 | 20230.0 | 259221.0 |
| 20260707 | 19100.0 | 19285.0 | 19065.0 | 19250.0 | 127661.0 |
| 20260706 | 19000.0 | 19225.0 | 18950.0 | 19170.0 | 57489.0 |
| 20260703 | 18865.0 | 19370.0 | 18865.0 | 19370.0 | 86974.0 |
| 20260702 | 19200.0 | 19200.0 | 18745.0 | 18855.0 | 129333.0 |
| 20260701 | 19335.0 | 19500.0 | 19335.0 | 19395.0 | 151602.0 |
| 20260630 | 19520.0 | 19690.0 | 19425.0 | 19435.0 | 92825.0 |
| 20260629 | 19365.0 | 19525.0 | 19235.0 | 19460.0 | 147101.0 |
| 20260626 | 19850.0 | 19960.0 | 19550.0 | 19670.0 | 135418.0 |
| 20260625 | 19410.0 | 19490.0 | 19155.0 | 19335.0 | 208548.0 |
| 20260624 | 20180.0 | 20315.0 | 20000.0 | 20180.0 | 119838.0 |
| 20260623 | 20655.0 | 20655.0 | 20230.0 | 20270.0 | 104432.0 |
| 20260622 | 21570.0 | 21610.0 | 20860.0 | 20905.0 | 243268.0 |
| 20260619 | 20925.0 | 21300.0 | 20830.0 | 21220.0 | 233545.0 |
| 20260618 | 20925.0 | 20990.0 | 20425.0 | 20465.0 | 197368.0 |
| 20260617 | 21100.0 | 21120.0 | 20715.0 | 20945.0 | 193378.0 |
| 20260616 | 22195.0 | 22250.0 | 21960.0 | 22025.0 | 192610.0 |
| 20260615 | 22100.0 | 22190.0 | 21500.0 | 22040.0 | 276426.0 |
| 20260612 | 23470.0 | 23755.0 | 23365.0 | 23420.0 | 321953.0 |
| 20260611 | 25105.0 | 25210.0 | 24580.0 | 24645.0 | 229445.0 |
| 20260610 | 24295.0 | 24470.0 | 23880.0 | 23940.0 | 275259.0 |
| 20260609 | 24785.0 | 24880.0 | 24440.0 | 24500.0 | 187152.0 |
| 20260608 | 25180.0 | 25750.0 | 25045.0 | 25615.0 | 234705.0 |
| 20260605 | 25695.0 | 25695.0 | 25125.0 | 25240.0 | 114926.0 |
| 20260604 | 25815.0 | 25940.0 | 25700.0 | 25825.0 | 175834.0 |