history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
203780
203780| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260904 | 35675.0 | 36180.0 | 35660.0 | 36025.0 | 20223.0 |
| 20260903 | 35880.0 | 36055.0 | 35820.0 | 35845.0 | 25946.0 |
| 20260902 | 35920.0 | 35920.0 | 35750.0 | 35790.0 | 24867.0 |
| 20260901 | 35555.0 | 35585.0 | 35265.0 | 35415.0 | 22004.0 |
| 20260831 | 35410.0 | 35685.0 | 35355.0 | 35595.0 | 23840.0 |
| 20260828 | 36465.0 | 36680.0 | 36460.0 | 36500.0 | 25140.0 |
| 20260827 | 37345.0 | 37485.0 | 36860.0 | 36915.0 | 48868.0 |
| 20260826 | 36990.0 | 37555.0 | 36885.0 | 37400.0 | 39338.0 |
| 20260825 | 36325.0 | 37455.0 | 36210.0 | 36435.0 | 29767.0 |
| 20260824 | 36700.0 | 36740.0 | 36530.0 | 36740.0 | 33160.0 |
| 20260821 | 36470.0 | 36470.0 | 35870.0 | 36240.0 | 18580.0 |
| 20260820 | 37885.0 | 37885.0 | 36955.0 | 37325.0 | 37136.0 |
| 20260819 | 35570.0 | 35715.0 | 35125.0 | 35260.0 | 29301.0 |
| 20260818 | 35320.0 | 35440.0 | 34945.0 | 35250.0 | 23545.0 |
| 20260814 | 35115.0 | 35115.0 | 34880.0 | 34995.0 | 17763.0 |
| 20260813 | 35030.0 | 35455.0 | 35000.0 | 35455.0 | 30632.0 |
| 20260812 | 35005.0 | 35345.0 | 34870.0 | 35295.0 | 27789.0 |
| 20260811 | 35075.0 | 35340.0 | 35075.0 | 35340.0 | 13628.0 |
| 20260810 | 34780.0 | 34895.0 | 34470.0 | 34895.0 | 16228.0 |
| 20260807 | 34620.0 | 34620.0 | 33920.0 | 34150.0 | 13452.0 |
| 20260806 | 33615.0 | 34315.0 | 33615.0 | 33920.0 | 18728.0 |
| 20260805 | 33940.0 | 34245.0 | 33940.0 | 34035.0 | 30588.0 |
| 20260804 | 33630.0 | 33675.0 | 33175.0 | 33665.0 | 21315.0 |
| 20260803 | 34275.0 | 34275.0 | 33695.0 | 33740.0 | 20797.0 |
| 20260731 | 34155.0 | 35040.0 | 34075.0 | 34725.0 | 28784.0 |
| 20260730 | 34435.0 | 34695.0 | 34155.0 | 34155.0 | 29105.0 |
| 20260729 | 34610.0 | 35125.0 | 34180.0 | 34435.0 | 28092.0 |
| 20260728 | 34910.0 | 34910.0 | 34185.0 | 34185.0 | 21973.0 |
| 20260727 | 34560.0 | 34990.0 | 34255.0 | 34990.0 | 11138.0 |
| 20260724 | 34480.0 | 35160.0 | 34480.0 | 34560.0 | 23128.0 |
| 20260723 | 34770.0 | 34825.0 | 34320.0 | 34480.0 | 23988.0 |
| 20260722 | 35345.0 | 35345.0 | 35010.0 | 35030.0 | 29802.0 |
| 20260721 | 34795.0 | 34880.0 | 34330.0 | 34880.0 | 32440.0 |
| 20260720 | 35370.0 | 35780.0 | 35205.0 | 35205.0 | 31615.0 |
| 20260716 | 35250.0 | 35635.0 | 35250.0 | 35385.0 | 42863.0 |
| 20260715 | 35450.0 | 35550.0 | 34965.0 | 35380.0 | 37172.0 |
| 20260714 | 35680.0 | 35685.0 | 35170.0 | 35460.0 | 56419.0 |
| 20260713 | 36095.0 | 36280.0 | 35900.0 | 35900.0 | 56834.0 |
| 20260710 | 37375.0 | 38865.0 | 37035.0 | 37160.0 | 55324.0 |
| 20260709 | 37295.0 | 37375.0 | 37070.0 | 37375.0 | 61774.0 |
| 20260708 | 37510.0 | 38045.0 | 37380.0 | 37395.0 | 89776.0 |
| 20260707 | 37435.0 | 37555.0 | 36945.0 | 37105.0 | 72601.0 |
| 20260706 | 37800.0 | 38850.0 | 37285.0 | 37955.0 | 46774.0 |
| 20260703 | 37775.0 | 40600.0 | 37710.0 | 38220.0 | 79074.0 |
| 20260702 | 36785.0 | 37190.0 | 36785.0 | 36835.0 | 37997.0 |
| 20260701 | 37040.0 | 37125.0 | 36700.0 | 36935.0 | 37566.0 |
| 20260630 | 36585.0 | 37090.0 | 36585.0 | 37040.0 | 49340.0 |
| 20260629 | 36440.0 | 36800.0 | 36140.0 | 36780.0 | 42601.0 |
| 20260626 | 35510.0 | 35650.0 | 34720.0 | 34720.0 | 46718.0 |
| 20260625 | 35625.0 | 35640.0 | 35110.0 | 35510.0 | 45075.0 |
| 20260624 | 34225.0 | 34815.0 | 34225.0 | 34535.0 | 35853.0 |
| 20260623 | 34115.0 | 34265.0 | 33265.0 | 33265.0 | 37697.0 |
| 20260622 | 33155.0 | 34090.0 | 32705.0 | 33280.0 | 23080.0 |
| 20260619 | 33475.0 | 33565.0 | 32955.0 | 33160.0 | 22028.0 |
| 20260618 | 33495.0 | 33515.0 | 33440.0 | 33495.0 | 22751.0 |
| 20260617 | 32780.0 | 32860.0 | 32385.0 | 32575.0 | 12555.0 |
| 20260616 | 32855.0 | 32870.0 | 32520.0 | 32785.0 | 15558.0 |
| 20260615 | 32900.0 | 33000.0 | 32690.0 | 32900.0 | 19926.0 |
| 20260612 | 32705.0 | 32785.0 | 32400.0 | 32405.0 | 21457.0 |
| 20260611 | 31795.0 | 32070.0 | 31510.0 | 31925.0 | 23810.0 |