history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
266160
266160| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260907 | 33215.0 | 33675.0 | 33105.0 | 33675.0 | 28400.0 |
| 20260904 | 32525.0 | 32680.0 | 32280.0 | 32400.0 | 28964.0 |
| 20260903 | 32165.0 | 32640.0 | 31615.0 | 32140.0 | 22350.0 |
| 20260902 | 32285.0 | 32530.0 | 31930.0 | 31995.0 | 13125.0 |
| 20260901 | 32675.0 | 33100.0 | 32465.0 | 33050.0 | 8346.0 |
| 20260831 | 32140.0 | 32850.0 | 31665.0 | 32850.0 | 24815.0 |
| 20260828 | 32815.0 | 32980.0 | 32520.0 | 32520.0 | 14250.0 |
| 20260827 | 33530.0 | 33660.0 | 32760.0 | 33020.0 | 27214.0 |
| 20260826 | 32520.0 | 33160.0 | 32455.0 | 32810.0 | 15667.0 |
| 20260825 | 31695.0 | 32580.0 | 31185.0 | 32580.0 | 14693.0 |
| 20260824 | 33040.0 | 33155.0 | 32075.0 | 32295.0 | 26125.0 |
| 20260821 | 32415.0 | 33450.0 | 32390.0 | 33180.0 | 49597.0 |
| 20260820 | 31935.0 | 32945.0 | 31710.0 | 32580.0 | 24714.0 |
| 20260819 | 31615.0 | 31755.0 | 30900.0 | 31355.0 | 35714.0 |
| 20260818 | 33890.0 | 34305.0 | 32575.0 | 33135.0 | 57592.0 |
| 20260814 | 33080.0 | 33415.0 | 32865.0 | 33350.0 | 34532.0 |
| 20260813 | 32255.0 | 32950.0 | 32255.0 | 32435.0 | 22652.0 |
| 20260812 | 30895.0 | 31955.0 | 30895.0 | 31605.0 | 20522.0 |
| 20260811 | 30275.0 | 30975.0 | 30095.0 | 30735.0 | 18734.0 |
| 20260810 | 30625.0 | 30975.0 | 30210.0 | 30355.0 | 18715.0 |
| 20260807 | 30945.0 | 31250.0 | 30300.0 | 30585.0 | 12028.0 |
| 20260806 | 31560.0 | 31815.0 | 30555.0 | 30910.0 | 23540.0 |
| 20260805 | 32005.0 | 32400.0 | 31830.0 | 32065.0 | 33853.0 |
| 20260804 | 31025.0 | 31435.0 | 29985.0 | 31050.0 | 30366.0 |
| 20260803 | 31465.0 | 31710.0 | 30675.0 | 30985.0 | 55572.0 |
| 20260731 | 32170.0 | 32850.0 | 30530.0 | 32850.0 | 39047.0 |
| 20260730 | 28535.0 | 30020.0 | 28065.0 | 28405.0 | 79437.0 |
| 20260729 | 30105.0 | 30918.0 | 26625.0 | 28455.0 | 113266.0 |
| 20260728 | 31636.0 | 31656.0 | 29737.0 | 30021.0 | 37936.0 |
| 20260727 | 33067.0 | 33167.0 | 32115.0 | 33167.0 | 23153.0 |
| 20260724 | 34129.0 | 34129.0 | 32429.0 | 32529.0 | 26659.0 |
| 20260723 | 33905.0 | 34508.0 | 33705.0 | 34403.0 | 37730.0 |
| 20260722 | 34578.0 | 34962.0 | 33361.0 | 33506.0 | 43190.0 |
| 20260721 | 32314.0 | 33631.0 | 31786.0 | 33361.0 | 58081.0 |
| 20260720 | 32673.0 | 33905.0 | 31950.0 | 32284.0 | 40237.0 |
| 20260716 | 34249.0 | 34493.0 | 33157.0 | 33735.0 | 29450.0 |
| 20260715 | 35560.0 | 36253.0 | 35251.0 | 35680.0 | 42567.0 |
| 20260714 | 33556.0 | 34354.0 | 32030.0 | 33820.0 | 94185.0 |
| 20260713 | 35919.0 | 36657.0 | 33436.0 | 33561.0 | 62458.0 |
| 20260710 | 36592.0 | 37445.0 | 36258.0 | 36438.0 | 37078.0 |
| 20260709 | 36827.0 | 36827.0 | 34503.0 | 35844.0 | 82316.0 |
| 20260708 | 36248.0 | 37968.0 | 35201.0 | 35600.0 | 78588.0 |
| 20260707 | 37789.0 | 38153.0 | 35715.0 | 37026.0 | 55007.0 |
| 20260706 | 38552.0 | 39469.0 | 37330.0 | 38372.0 | 72982.0 |
| 20260703 | 36408.0 | 38392.0 | 35081.0 | 38312.0 | 78701.0 |
| 20260702 | 36607.0 | 37988.0 | 35690.0 | 35999.0 | 73359.0 |
| 20260701 | 39379.0 | 39778.0 | 37639.0 | 38337.0 | 46361.0 |
| 20260630 | 38816.0 | 39963.0 | 38118.0 | 39175.0 | 45725.0 |
| 20260629 | 38597.0 | 39359.0 | 37574.0 | 38816.0 | 71273.0 |
| 20260626 | 40287.0 | 40641.0 | 37669.0 | 38801.0 | 79792.0 |
| 20260625 | 39738.0 | 41484.0 | 39738.0 | 41199.0 | 64716.0 |
| 20260624 | 38238.0 | 39414.0 | 37270.0 | 38856.0 | 143890.0 |
| 20260623 | 41967.0 | 41967.0 | 37894.0 | 38078.0 | 98270.0 |
| 20260622 | 41070.0 | 42356.0 | 40800.0 | 41723.0 | 123518.0 |
| 20260619 | 42615.0 | 42820.0 | 40581.0 | 41568.0 | 108178.0 |
| 20260618 | 40666.0 | 41778.0 | 40666.0 | 41489.0 | 127990.0 |
| 20260617 | 40038.0 | 40795.0 | 39788.0 | 40636.0 | 54268.0 |
| 20260616 | 40257.0 | 40656.0 | 39763.0 | 40521.0 | 66386.0 |
| 20260615 | 39589.0 | 40038.0 | 39235.0 | 39539.0 | 41228.0 |
| 20260612 | 38437.0 | 39340.0 | 37859.0 | 37988.0 | 94764.0 |