history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
270810
270810
| date |
open |
high |
low |
close |
volume |
| 20260828 |
14300.0 |
14500.0 |
14225.0 |
14410.0 |
330951.0 |
| 20260827 |
14110.0 |
14465.0 |
14050.0 |
14455.0 |
327204.0 |
| 20260826 |
14200.0 |
14320.0 |
13930.0 |
14140.0 |
243073.0 |
| 20260825 |
13765.0 |
14220.0 |
13335.0 |
14220.0 |
211856.0 |
| 20260824 |
13810.0 |
14205.0 |
13810.0 |
14030.0 |
238615.0 |
| 20260821 |
14120.0 |
14120.0 |
13600.0 |
13765.0 |
295502.0 |
| 20260820 |
14590.0 |
14750.0 |
14350.0 |
14550.0 |
263467.0 |
| 20260819 |
13700.0 |
14490.0 |
13570.0 |
14145.0 |
292966.0 |
| 20260818 |
14770.0 |
15010.0 |
14070.0 |
14120.0 |
458209.0 |
| 20260814 |
14840.0 |
15150.0 |
14350.0 |
14750.0 |
280445.0 |
| 20260813 |
14695.0 |
14905.0 |
14475.0 |
14740.0 |
293213.0 |
| 20260812 |
14595.0 |
14710.0 |
14240.0 |
14625.0 |
267582.0 |
| 20260811 |
14570.0 |
15120.0 |
14330.0 |
14695.0 |
354978.0 |
| 20260810 |
13735.0 |
14715.0 |
13685.0 |
14690.0 |
557177.0 |
| 20260807 |
13630.0 |
13880.0 |
12980.0 |
13535.0 |
274680.0 |
| 20260806 |
13450.0 |
13870.0 |
13060.0 |
13510.0 |
412248.0 |
| 20260805 |
13620.0 |
13625.0 |
13155.0 |
13450.0 |
412994.0 |
| 20260804 |
12565.0 |
13295.0 |
12540.0 |
13235.0 |
416212.0 |
| 20260803 |
11680.0 |
12785.0 |
11605.0 |
12395.0 |
405735.0 |
| 20260731 |
11370.0 |
12250.0 |
11150.0 |
11970.0 |
473302.0 |
| 20260730 |
10920.0 |
11320.0 |
10545.0 |
10545.0 |
198650.0 |
| 20260729 |
11890.0 |
12030.0 |
10380.0 |
11045.0 |
384672.0 |
| 20260728 |
12280.0 |
12345.0 |
11515.0 |
11790.0 |
193536.0 |
| 20260727 |
12715.0 |
13175.0 |
12575.0 |
12885.0 |
213025.0 |
| 20260724 |
13030.0 |
13045.0 |
12425.0 |
12430.0 |
89421.0 |
| 20260723 |
12695.0 |
13315.0 |
12680.0 |
13315.0 |
259682.0 |
| 20260722 |
13020.0 |
13270.0 |
12420.0 |
12420.0 |
340898.0 |
| 20260721 |
12490.0 |
12715.0 |
12160.0 |
12585.0 |
279819.0 |
| 20260720 |
13220.0 |
13425.0 |
12530.0 |
12545.0 |
186635.0 |
| 20260716 |
13950.0 |
13960.0 |
13355.0 |
13480.0 |
437575.0 |
| 20260715 |
13750.0 |
14305.0 |
13745.0 |
14255.0 |
163717.0 |
| 20260714 |
13725.0 |
13835.0 |
12650.0 |
13325.0 |
538737.0 |
| 20260713 |
14420.0 |
14985.0 |
13605.0 |
13750.0 |
418339.0 |
| 20260710 |
13755.0 |
14605.0 |
13665.0 |
14290.0 |
281594.0 |
| 20260709 |
13590.0 |
14270.0 |
13400.0 |
13720.0 |
618170.0 |
| 20260708 |
14125.0 |
14270.0 |
13360.0 |
13500.0 |
425540.0 |
| 20260707 |
14520.0 |
15220.0 |
14060.0 |
14385.0 |
616279.0 |
| 20260706 |
15165.0 |
15260.0 |
14295.0 |
14630.0 |
313861.0 |
| 20260703 |
15385.0 |
15500.0 |
14360.0 |
15145.0 |
508834.0 |
| 20260702 |
16100.0 |
16100.0 |
15190.0 |
15340.0 |
309978.0 |
| 20260701 |
16485.0 |
17300.0 |
16150.0 |
16565.0 |
397962.0 |
| 20260630 |
16580.0 |
16860.0 |
16250.0 |
16450.0 |
378680.0 |
| 20260629 |
15455.0 |
16615.0 |
15440.0 |
16580.0 |
268841.0 |
| 20260626 |
15750.0 |
16005.0 |
15000.0 |
15185.0 |
768048.0 |
| 20260625 |
16400.0 |
16690.0 |
15795.0 |
15795.0 |
251240.0 |
| 20260624 |
15970.0 |
16530.0 |
15745.0 |
16250.0 |
429161.0 |
| 20260623 |
17090.0 |
17350.0 |
15770.0 |
15770.0 |
382441.0 |
| 20260622 |
16740.0 |
17390.0 |
16690.0 |
17300.0 |
430958.0 |
| 20260619 |
17530.0 |
17590.0 |
16625.0 |
16875.0 |
695340.0 |
| 20260618 |
18050.0 |
18130.0 |
17475.0 |
17515.0 |
659078.0 |
| 20260617 |
17815.0 |
18290.0 |
17610.0 |
18120.0 |
464254.0 |
| 20260616 |
18155.0 |
18195.0 |
17640.0 |
17680.0 |
513301.0 |
| 20260615 |
18340.0 |
18625.0 |
18025.0 |
18250.0 |
362202.0 |
| 20260612 |
18220.0 |
18510.0 |
17800.0 |
17935.0 |
752499.0 |
| 20260611 |
16250.0 |
17440.0 |
15865.0 |
17435.0 |
798001.0 |
| 20260610 |
16460.0 |
17275.0 |
16115.0 |
16445.0 |
521778.0 |
| 20260609 |
16025.0 |
17165.0 |
16025.0 |
16680.0 |
677662.0 |
| 20260608 |
16320.0 |
16620.0 |
15565.0 |
15655.0 |
889964.0 |
| 20260605 |
18080.0 |
18080.0 |
17375.0 |
17475.0 |
345891.0 |
| 20260604 |
18045.0 |
18765.0 |
18045.0 |
18470.0 |
857114.0 |
