history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
266390
266390| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260910 | 15040.0 | 15040.0 | 14680.0 | 14885.0 | 3168.0 |
| 20260909 | 15435.0 | 15435.0 | 15040.0 | 15040.0 | 3472.0 |
| 20260908 | 15540.0 | 15660.0 | 15345.0 | 15475.0 | 2823.0 |
| 20260907 | 15380.0 | 15520.0 | 15215.0 | 15400.0 | 5315.0 |
| 20260904 | 15085.0 | 15335.0 | 15080.0 | 15170.0 | 13374.0 |
| 20260903 | 15095.0 | 15265.0 | 14760.0 | 14850.0 | 6404.0 |
| 20260902 | 14895.0 | 15280.0 | 14895.0 | 15135.0 | 4849.0 |
| 20260901 | 15125.0 | 15350.0 | 14985.0 | 15270.0 | 26789.0 |
| 20260831 | 14910.0 | 15355.0 | 14910.0 | 15355.0 | 3179.0 |
| 20260828 | 14860.0 | 15125.0 | 14715.0 | 15070.0 | 2908.0 |
| 20260827 | 15050.0 | 15050.0 | 14765.0 | 14800.0 | 5189.0 |
| 20260826 | 14760.0 | 15050.0 | 14760.0 | 15050.0 | 3307.0 |
| 20260825 | 14680.0 | 14710.0 | 14355.0 | 14670.0 | 4299.0 |
| 20260824 | 14375.0 | 14725.0 | 14375.0 | 14720.0 | 2097.0 |
| 20260821 | 14190.0 | 14430.0 | 14145.0 | 14360.0 | 1150.0 |
| 20260820 | 14595.0 | 14640.0 | 14340.0 | 14340.0 | 6239.0 |
| 20260819 | 14565.0 | 14655.0 | 14335.0 | 14575.0 | 1653.0 |
| 20260818 | 15420.0 | 15420.0 | 14720.0 | 14960.0 | 4826.0 |
| 20260814 | 15280.0 | 15285.0 | 14972.0 | 15150.0 | 12476.0 |
| 20260813 | 15000.0 | 15015.0 | 14790.0 | 14815.0 | 3849.0 |
| 20260812 | 14750.0 | 15125.0 | 14750.0 | 14830.0 | 4241.0 |
| 20260811 | 14575.0 | 14835.0 | 14485.0 | 14600.0 | 1072.0 |
| 20260810 | 14745.0 | 14745.0 | 14245.0 | 14690.0 | 11957.0 |
| 20260807 | 14780.0 | 14780.0 | 14335.0 | 14750.0 | 2840.0 |
| 20260806 | 14410.0 | 14785.0 | 14410.0 | 14740.0 | 11883.0 |
| 20260805 | 14570.0 | 14790.0 | 14435.0 | 14435.0 | 2679.0 |
| 20260804 | 14000.0 | 14275.0 | 13870.0 | 14245.0 | 1114.0 |
| 20260803 | 13685.0 | 14165.0 | 13685.0 | 13885.0 | 40237.0 |
| 20260731 | 13785.0 | 14100.0 | 13680.0 | 14090.0 | 4210.0 |
| 20260730 | 13840.0 | 14115.0 | 13550.0 | 13575.0 | 9050.0 |
| 20260729 | 14167.0 | 14500.0 | 13473.0 | 13840.0 | 5332.0 |
| 20260728 | 14519.0 | 14519.0 | 13974.0 | 14033.0 | 2713.0 |
| 20260727 | 14470.0 | 14802.0 | 14470.0 | 14653.0 | 2575.0 |
| 20260724 | 14733.0 | 14748.0 | 14266.0 | 14475.0 | 3107.0 |
| 20260723 | 14450.0 | 14832.0 | 14450.0 | 14787.0 | 10768.0 |
| 20260722 | 14708.0 | 14966.0 | 14708.0 | 14753.0 | 635.0 |
| 20260721 | 14286.0 | 14643.0 | 14073.0 | 14554.0 | 6832.0 |
| 20260720 | 14946.0 | 14946.0 | 14286.0 | 14286.0 | 4396.0 |
| 20260716 | 15373.0 | 15467.0 | 15065.0 | 15184.0 | 7468.0 |
| 20260715 | 15472.0 | 15685.0 | 15278.0 | 15442.0 | 769.0 |
| 20260714 | 15859.0 | 15859.0 | 15045.0 | 15199.0 | 2679.0 |
| 20260713 | 16146.0 | 16444.0 | 15680.0 | 15685.0 | 19367.0 |
| 20260710 | 15819.0 | 16127.0 | 15769.0 | 15898.0 | 1906.0 |
| 20260709 | 16370.0 | 16370.0 | 15139.0 | 15392.0 | 5746.0 |
| 20260708 | 16647.0 | 16647.0 | 15864.0 | 16137.0 | 6766.0 |
| 20260707 | 16132.0 | 16484.0 | 15879.0 | 16444.0 | 13411.0 |
| 20260706 | 16424.0 | 16771.0 | 15874.0 | 16156.0 | 32241.0 |
| 20260703 | 16459.0 | 16459.0 | 15844.0 | 16355.0 | 5136.0 |
| 20260702 | 16275.0 | 16980.0 | 15988.0 | 16459.0 | 19800.0 |
| 20260701 | 16181.0 | 16320.0 | 15854.0 | 16320.0 | 28478.0 |
| 20260630 | 16132.0 | 16315.0 | 15928.0 | 15973.0 | 10959.0 |
| 20260629 | 15601.0 | 16077.0 | 15447.0 | 16003.0 | 11592.0 |
| 20260626 | 15983.0 | 15983.0 | 15130.0 | 15611.0 | 24719.0 |
| 20260625 | 15928.0 | 16251.0 | 15844.0 | 15993.0 | 11083.0 |
| 20260624 | 15586.0 | 15814.0 | 15338.0 | 15626.0 | 5814.0 |
| 20260623 | 16310.0 | 16365.0 | 15467.0 | 15576.0 | 21607.0 |
| 20260622 | 16573.0 | 16881.0 | 16280.0 | 16290.0 | 16190.0 |
| 20260619 | 17019.0 | 17019.0 | 16141.0 | 16404.0 | 41050.0 |
| 20260618 | 17525.0 | 17555.0 | 17019.0 | 17134.0 | 22614.0 |
| 20260617 | 17610.0 | 17610.0 | 17272.0 | 17540.0 | 15337.0 |