history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
266360
266360
| date |
open |
high |
low |
close |
volume |
| 20260909 |
9775.0 |
9840.0 |
9615.0 |
9640.0 |
14490.0 |
| 20260908 |
10070.0 |
10070.0 |
9825.0 |
9850.0 |
9348.0 |
| 20260907 |
9935.0 |
10040.0 |
9865.0 |
10040.0 |
7110.0 |
| 20260904 |
9755.0 |
9955.0 |
9755.0 |
9905.0 |
21886.0 |
| 20260903 |
9760.0 |
9895.0 |
9545.0 |
9725.0 |
9636.0 |
| 20260902 |
9835.0 |
9975.0 |
9730.0 |
9730.0 |
17058.0 |
| 20260901 |
9990.0 |
10130.0 |
9965.0 |
10060.0 |
34757.0 |
| 20260831 |
9950.0 |
10025.0 |
9730.0 |
10010.0 |
4488.0 |
| 20260828 |
9955.0 |
10090.0 |
9900.0 |
10010.0 |
20904.0 |
| 20260827 |
10160.0 |
10180.0 |
9875.0 |
9885.0 |
19950.0 |
| 20260826 |
9910.0 |
10140.0 |
9900.0 |
10030.0 |
8907.0 |
| 20260825 |
9875.0 |
9960.0 |
9625.0 |
9930.0 |
11415.0 |
| 20260824 |
9920.0 |
10185.0 |
9890.0 |
9970.0 |
15463.0 |
| 20260821 |
9920.0 |
10000.0 |
9660.0 |
9945.0 |
30957.0 |
| 20260820 |
9820.0 |
10205.0 |
9820.0 |
10025.0 |
37389.0 |
| 20260819 |
9755.0 |
9845.0 |
9555.0 |
9845.0 |
97901.0 |
| 20260818 |
10470.0 |
10470.0 |
9935.0 |
10055.0 |
44199.0 |
| 20260814 |
10445.0 |
10595.0 |
10375.0 |
10560.0 |
50702.0 |
| 20260813 |
10350.0 |
10445.0 |
10250.0 |
10415.0 |
59770.0 |
| 20260812 |
10540.0 |
10630.0 |
10335.0 |
10350.0 |
15175.0 |
| 20260811 |
10400.0 |
10575.0 |
10290.0 |
10540.0 |
29083.0 |
| 20260810 |
10370.0 |
10370.0 |
10150.0 |
10355.0 |
35582.0 |
| 20260807 |
10185.0 |
10495.0 |
10130.0 |
10370.0 |
65102.0 |
| 20260806 |
10265.0 |
10340.0 |
10050.0 |
10340.0 |
17717.0 |
| 20260805 |
10455.0 |
10550.0 |
10280.0 |
10300.0 |
20052.0 |
| 20260804 |
10100.0 |
10365.0 |
10035.0 |
10310.0 |
21058.0 |
| 20260803 |
9735.0 |
10040.0 |
9700.0 |
9955.0 |
39895.0 |
| 20260731 |
9840.0 |
10050.0 |
9735.0 |
9965.0 |
32144.0 |
| 20260730 |
9395.0 |
9995.0 |
9395.0 |
9765.0 |
25910.0 |
| 20260729 |
10040.0 |
10130.0 |
9390.0 |
9705.0 |
176407.0 |
| 20260728 |
10405.0 |
10630.0 |
9900.0 |
10010.0 |
32895.0 |
| 20260727 |
10555.0 |
10645.0 |
10290.0 |
10575.0 |
22533.0 |
| 20260724 |
10155.0 |
10155.0 |
9860.0 |
10155.0 |
16098.0 |
| 20260723 |
9885.0 |
10290.0 |
9795.0 |
10210.0 |
30748.0 |
| 20260722 |
9765.0 |
9960.0 |
9695.0 |
9740.0 |
10058.0 |
| 20260721 |
9405.0 |
9745.0 |
9360.0 |
9685.0 |
39546.0 |
| 20260720 |
9750.0 |
9780.0 |
9420.0 |
9420.0 |
24931.0 |
| 20260716 |
9760.0 |
9900.0 |
9600.0 |
9780.0 |
15912.0 |
| 20260715 |
9895.0 |
9995.0 |
9690.0 |
9760.0 |
34157.0 |
| 20260714 |
9930.0 |
9930.0 |
9580.0 |
9640.0 |
40622.0 |
| 20260713 |
10220.0 |
10245.0 |
9875.0 |
9875.0 |
67920.0 |
| 20260710 |
10100.0 |
10345.0 |
10100.0 |
10140.0 |
32565.0 |
| 20260709 |
10230.0 |
10320.0 |
9815.0 |
9885.0 |
65293.0 |
| 20260708 |
10460.0 |
10460.0 |
10050.0 |
10310.0 |
19903.0 |
| 20260707 |
10220.0 |
10485.0 |
10110.0 |
10435.0 |
41885.0 |
| 20260706 |
10215.0 |
10320.0 |
10025.0 |
10220.0 |
9317.0 |
| 20260703 |
10310.0 |
10340.0 |
9980.0 |
10185.0 |
25827.0 |
| 20260702 |
10075.0 |
10595.0 |
9995.0 |
10395.0 |
47249.0 |
| 20260701 |
10150.0 |
10310.0 |
10065.0 |
10245.0 |
19545.0 |
| 20260630 |
10115.0 |
10175.0 |
10000.0 |
10045.0 |
13801.0 |
| 20260629 |
9410.0 |
10137.0 |
9365.0 |
10125.0 |
33971.0 |
| 20260626 |
9605.0 |
9705.0 |
9150.0 |
9315.0 |
34214.0 |
| 20260625 |
9830.0 |
9947.0 |
9605.0 |
9650.0 |
44735.0 |
| 20260624 |
9870.0 |
9925.0 |
9640.0 |
9850.0 |
46630.0 |
| 20260623 |
10350.0 |
10455.0 |
9865.0 |
9905.0 |
45074.0 |
| 20260622 |
10960.0 |
10960.0 |
10500.0 |
10575.0 |
23092.0 |
| 20260619 |
11115.0 |
11280.0 |
10690.0 |
10885.0 |
65233.0 |
| 20260618 |
11350.0 |
11355.0 |
11025.0 |
11075.0 |
24432.0 |
| 20260617 |
11220.0 |
11515.0 |
11020.0 |
11410.0 |
61785.0 |
| 20260616 |
11385.0 |
11530.0 |
11170.0 |
11200.0 |
43168.0 |
