history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
275290
275290| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260827 | 34785.0 | 34975.0 | 34100.0 | 34100.0 | 821.0 |
| 20260826 | 33705.0 | 34415.0 | 33600.0 | 34100.0 | 2469.0 |
| 20260825 | 32670.0 | 33710.0 | 32295.0 | 33705.0 | 452.0 |
| 20260824 | 34315.0 | 34315.0 | 33340.0 | 33505.0 | 2600.0 |
| 20260821 | 33860.0 | 34795.0 | 33860.0 | 34560.0 | 7380.0 |
| 20260820 | 33095.0 | 34270.0 | 32800.0 | 33875.0 | 3015.0 |
| 20260819 | 32505.0 | 32595.0 | 31795.0 | 32095.0 | 1806.0 |
| 20260818 | 35175.0 | 35965.0 | 33860.0 | 34070.0 | 2966.0 |
| 20260814 | 34260.0 | 34580.0 | 34015.0 | 34580.0 | 2839.0 |
| 20260813 | 33355.0 | 33930.0 | 33185.0 | 33345.0 | 1853.0 |
| 20260812 | 31745.0 | 32715.0 | 31675.0 | 32155.0 | 2593.0 |
| 20260811 | 30450.0 | 31470.0 | 30450.0 | 31240.0 | 1608.0 |
| 20260810 | 31070.0 | 31070.0 | 30500.0 | 30775.0 | 686.0 |
| 20260807 | 31455.0 | 31455.0 | 30450.0 | 30585.0 | 1212.0 |
| 20260806 | 32145.0 | 32260.0 | 30995.0 | 31100.0 | 2185.0 |
| 20260805 | 32955.0 | 33290.0 | 32610.0 | 32830.0 | 1623.0 |
| 20260804 | 31800.0 | 31800.0 | 30500.0 | 31705.0 | 2741.0 |
| 20260803 | 32020.0 | 32020.0 | 30970.0 | 31290.0 | 8352.0 |
| 20260731 | 32740.0 | 33945.0 | 31130.0 | 33945.0 | 4173.0 |
| 20260730 | 28675.0 | 29925.0 | 27870.0 | 28100.0 | 25181.0 |
| 20260729 | 30423.0 | 31191.0 | 26720.0 | 28454.0 | 20776.0 |
| 20260728 | 32403.0 | 32403.0 | 30249.0 | 30423.0 | 4874.0 |
| 20260727 | 33858.0 | 34177.0 | 33110.0 | 33948.0 | 1749.0 |
| 20260724 | 34995.0 | 34995.0 | 33743.0 | 33743.0 | 886.0 |
| 20260723 | 35418.0 | 35877.0 | 35099.0 | 35663.0 | 2011.0 |
| 20260722 | 36091.0 | 36336.0 | 34516.0 | 34676.0 | 1370.0 |
| 20260721 | 33295.0 | 34666.0 | 32886.0 | 34501.0 | 4186.0 |
| 20260720 | 33215.0 | 34586.0 | 32941.0 | 33295.0 | 22926.0 |
| 20260716 | 35239.0 | 35239.0 | 34132.0 | 34601.0 | 9001.0 |
| 20260715 | 36520.0 | 37388.0 | 36490.0 | 36859.0 | 5537.0 |
| 20260714 | 33913.0 | 35114.0 | 32722.0 | 34566.0 | 4196.0 |
| 20260713 | 37288.0 | 37447.0 | 33988.0 | 33988.0 | 10024.0 |
| 20260710 | 37871.0 | 38684.0 | 37427.0 | 37786.0 | 1675.0 |
| 20260709 | 37392.0 | 37791.0 | 35603.0 | 36819.0 | 2238.0 |
| 20260708 | 36904.0 | 38833.0 | 35987.0 | 36231.0 | 9209.0 |
| 20260707 | 39177.0 | 39177.0 | 36784.0 | 37951.0 | 2453.0 |
| 20260706 | 40867.0 | 41550.0 | 39102.0 | 39885.0 | 7073.0 |
| 20260703 | 38230.0 | 40498.0 | 36744.0 | 40364.0 | 22999.0 |
| 20260702 | 39137.0 | 40359.0 | 38021.0 | 38584.0 | 3070.0 |
| 20260701 | 42273.0 | 42273.0 | 40204.0 | 40982.0 | 9897.0 |
| 20260630 | 41371.0 | 42751.0 | 40334.0 | 41979.0 | 7125.0 |
| 20260629 | 41485.0 | 42108.0 | 39995.0 | 41371.0 | 12106.0 |
| 20260626 | 43888.0 | 43888.0 | 40478.0 | 41974.0 | 5061.0 |
| 20260625 | 44481.0 | 45194.0 | 43614.0 | 44700.0 | 6625.0 |
| 20260624 | 41276.0 | 42273.0 | 39541.0 | 41814.0 | 7509.0 |
| 20260623 | 45169.0 | 45688.0 | 40877.0 | 40962.0 | 6274.0 |
| 20260622 | 43848.0 | 45443.0 | 43469.0 | 45169.0 | 13037.0 |
| 20260619 | 45084.0 | 45478.0 | 42951.0 | 44142.0 | 4579.0 |
| 20260618 | 43105.0 | 44262.0 | 42801.0 | 44262.0 | 7675.0 |
| 20260617 | 41525.0 | 42891.0 | 41525.0 | 42891.0 | 3462.0 |
| 20260616 | 41510.0 | 41994.0 | 40623.0 | 41994.0 | 5942.0 |
| 20260615 | 40807.0 | 40977.0 | 40359.0 | 40418.0 | 2071.0 |
| 20260612 | 39666.0 | 40259.0 | 38704.0 | 39028.0 | 5520.0 |
| 20260611 | 35443.0 | 37258.0 | 35234.0 | 36994.0 | 7900.0 |
| 20260610 | 37736.0 | 37801.0 | 35867.0 | 36615.0 | 12789.0 |
| 20260609 | 36994.0 | 38584.0 | 36291.0 | 38579.0 | 3765.0 |
| 20260608 | 34546.0 | 37024.0 | 34546.0 | 35309.0 | 24550.0 |
| 20260605 | 39028.0 | 39282.0 | 37886.0 | 38365.0 | 31886.0 |
| 20260604 | 40608.0 | 41221.0 | 40349.0 | 40772.0 | 3417.0 |
| 20260602 | 41291.0 | 41610.0 | 39745.0 | 41550.0 | 14000.0 |