history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
그린광학
0015G0
| date |
open |
high |
low |
close |
volume |
| 20260827 |
14550.0 |
14960.0 |
14460.0 |
14960.0 |
40174.0 |
| 20260826 |
14290.0 |
14490.0 |
13920.0 |
14340.0 |
24739.0 |
| 20260825 |
14100.0 |
14370.0 |
13100.0 |
14290.0 |
41233.0 |
| 20260824 |
14100.0 |
14320.0 |
13700.0 |
13970.0 |
33450.0 |
| 20260821 |
15240.0 |
15240.0 |
13910.0 |
14100.0 |
44476.0 |
| 20260820 |
15610.0 |
15610.0 |
14970.0 |
15310.0 |
28279.0 |
| 20260819 |
15380.0 |
16380.0 |
14800.0 |
14950.0 |
35004.0 |
| 20260818 |
16840.0 |
16990.0 |
15490.0 |
15690.0 |
55082.0 |
| 20260814 |
16620.0 |
17360.0 |
16310.0 |
16880.0 |
60890.0 |
| 20260813 |
16500.0 |
16850.0 |
16180.0 |
16580.0 |
61927.0 |
| 20260812 |
16000.0 |
16200.0 |
15680.0 |
15980.0 |
30428.0 |
| 20260811 |
16540.0 |
16570.0 |
15880.0 |
15970.0 |
43510.0 |
| 20260810 |
16300.0 |
16600.0 |
15830.0 |
16540.0 |
97764.0 |
| 20260807 |
15600.0 |
16220.0 |
14730.0 |
15600.0 |
77242.0 |
| 20260806 |
15490.0 |
15990.0 |
14720.0 |
15410.0 |
71340.0 |
| 20260805 |
15300.0 |
15620.0 |
14850.0 |
15500.0 |
67349.0 |
| 20260804 |
13300.0 |
15330.0 |
13300.0 |
14810.0 |
105080.0 |
| 20260803 |
12610.0 |
13860.0 |
12610.0 |
13260.0 |
37896.0 |
| 20260731 |
11920.0 |
13350.0 |
11810.0 |
13120.0 |
84495.0 |
| 20260730 |
11660.0 |
12320.0 |
11000.0 |
11500.0 |
112130.0 |
| 20260729 |
13430.0 |
14230.0 |
11110.0 |
11650.0 |
148712.0 |
| 20260728 |
14540.0 |
14650.0 |
13350.0 |
13430.0 |
95233.0 |
| 20260727 |
15350.0 |
15520.0 |
14680.0 |
14950.0 |
47897.0 |
| 20260724 |
15730.0 |
15830.0 |
14860.0 |
15080.0 |
64210.0 |
| 20260723 |
15890.0 |
16250.0 |
15300.0 |
16090.0 |
73014.0 |
| 20260722 |
16500.0 |
16840.0 |
15430.0 |
15450.0 |
104700.0 |
| 20260721 |
15200.0 |
15960.0 |
14610.0 |
15750.0 |
68429.0 |
| 20260720 |
16060.0 |
16380.0 |
14800.0 |
15200.0 |
63680.0 |
| 20260716 |
17510.0 |
17910.0 |
15940.0 |
16070.0 |
102615.0 |
| 20260715 |
14960.0 |
18200.0 |
14960.0 |
17760.0 |
177869.0 |
| 20260714 |
14310.0 |
15400.0 |
14310.0 |
14900.0 |
68912.0 |
| 20260713 |
16250.0 |
16890.0 |
14500.0 |
14600.0 |
94544.0 |
| 20260710 |
14750.0 |
16980.0 |
14700.0 |
16510.0 |
92678.0 |
| 20260709 |
14530.0 |
15580.0 |
14400.0 |
14610.0 |
46586.0 |
| 20260708 |
15360.0 |
15640.0 |
13850.0 |
14720.0 |
61929.0 |
| 20260707 |
16040.0 |
16200.0 |
15000.0 |
15360.0 |
46708.0 |
| 20260706 |
16950.0 |
17340.0 |
15630.0 |
15990.0 |
51352.0 |
| 20260703 |
15740.0 |
17290.0 |
14890.0 |
16950.0 |
111173.0 |
| 20260702 |
17900.0 |
17900.0 |
15740.0 |
15740.0 |
109749.0 |
| 20260701 |
17800.0 |
18600.0 |
16810.0 |
18370.0 |
125382.0 |
| 20260630 |
17700.0 |
17710.0 |
16310.0 |
16980.0 |
86571.0 |
| 20260629 |
14230.0 |
17810.0 |
14230.0 |
17500.0 |
205168.0 |
| 20260626 |
15000.0 |
15010.0 |
13530.0 |
14230.0 |
135732.0 |
| 20260625 |
16000.0 |
16080.0 |
14900.0 |
15010.0 |
94517.0 |
| 20260624 |
15100.0 |
15850.0 |
14500.0 |
15800.0 |
112227.0 |
| 20260623 |
16800.0 |
16950.0 |
15100.0 |
15100.0 |
158603.0 |
| 20260622 |
17400.0 |
17750.0 |
16540.0 |
16890.0 |
82730.0 |
| 20260619 |
18500.0 |
19000.0 |
17050.0 |
17400.0 |
164536.0 |
| 20260618 |
19980.0 |
20450.0 |
18440.0 |
18520.0 |
144744.0 |
| 20260617 |
19180.0 |
20600.0 |
18520.0 |
19970.0 |
167204.0 |
| 20260616 |
18950.0 |
21150.0 |
18950.0 |
19180.0 |
178317.0 |
| 20260615 |
19970.0 |
20300.0 |
18550.0 |
18690.0 |
139983.0 |
| 20260612 |
19600.0 |
19860.0 |
18880.0 |
19110.0 |
100148.0 |
| 20260611 |
18550.0 |
18860.0 |
17710.0 |
18650.0 |
103359.0 |
| 20260610 |
19500.0 |
19760.0 |
18070.0 |
18550.0 |
120801.0 |
| 20260609 |
17520.0 |
21150.0 |
17520.0 |
19500.0 |
194753.0 |
| 20260608 |
18150.0 |
19900.0 |
17870.0 |
18020.0 |
154440.0 |
| 20260605 |
21700.0 |
21900.0 |
19620.0 |
20200.0 |
112879.0 |
| 20260604 |
21150.0 |
22500.0 |
20700.0 |
21700.0 |
85900.0 |
| 20260602 |
21900.0 |
22100.0 |
20000.0 |
21200.0 |
218348.0 |
