history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
277650
277650| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260827 | 21430.0 | 21430.0 | 21240.0 | 21295.0 | 79.0 |
| 20260826 | 20980.0 | 21270.0 | 20980.0 | 21165.0 | 252.0 |
| 20260825 | 20225.0 | 20905.0 | 20225.0 | 20830.0 | 107.0 |
| 20260824 | 20490.0 | 20640.0 | 20420.0 | 20600.0 | 28.0 |
| 20260821 | 20210.0 | 20295.0 | 20055.0 | 20215.0 | 113.0 |
| 20260820 | 20800.0 | 20925.0 | 20645.0 | 20645.0 | 53.0 |
| 20260819 | 20230.0 | 20770.0 | 20200.0 | 20505.0 | 146.0 |
| 20260818 | 21660.0 | 21660.0 | 20715.0 | 20850.0 | 357.0 |
| 20260814 | 21265.0 | 21490.0 | 21085.0 | 21370.0 | 741.0 |
| 20260813 | 21280.0 | 21355.0 | 21075.0 | 21085.0 | 230.0 |
| 20260812 | 20920.0 | 21110.0 | 20865.0 | 21010.0 | 547.0 |
| 20260811 | 20975.0 | 21085.0 | 20755.0 | 20890.0 | 575.0 |
| 20260810 | 20560.0 | 20855.0 | 20370.0 | 20855.0 | 1225.0 |
| 20260807 | 20345.0 | 20495.0 | 20100.0 | 20420.0 | 169.0 |
| 20260806 | 19995.0 | 20380.0 | 19995.0 | 20380.0 | 171.0 |
| 20260805 | 20015.0 | 20185.0 | 20015.0 | 20180.0 | 376.0 |
| 20260804 | 19090.0 | 19660.0 | 18080.0 | 19660.0 | 2264.0 |
| 20260803 | 18645.0 | 19130.0 | 18635.0 | 18910.0 | 3161.0 |
| 20260731 | 18695.0 | 18965.0 | 18595.0 | 18820.0 | 578.0 |
| 20260730 | 18115.0 | 18540.0 | 17955.0 | 17960.0 | 54.0 |
| 20260729 | 19000.0 | 19000.0 | 17425.0 | 17920.0 | 466.0 |
| 20260728 | 19395.0 | 19395.0 | 18675.0 | 18705.0 | 555.0 |
| 20260727 | 20205.0 | 20370.0 | 19885.0 | 19990.0 | 188.0 |
| 20260724 | 20405.0 | 20575.0 | 20085.0 | 20230.0 | 104.0 |
| 20260723 | 20120.0 | 20540.0 | 20100.0 | 20540.0 | 382.0 |
| 20260722 | 19850.0 | 20135.0 | 19695.0 | 19695.0 | 523.0 |
| 20260721 | 19345.0 | 19440.0 | 19155.0 | 19265.0 | 264.0 |
| 20260720 | 19595.0 | 19750.0 | 19255.0 | 19395.0 | 382.0 |
| 20260716 | 20005.0 | 20295.0 | 19895.0 | 20000.0 | 645.0 |
| 20260715 | 20445.0 | 20465.0 | 20245.0 | 20465.0 | 402.0 |
| 20260714 | 20200.0 | 20200.0 | 19525.0 | 19855.0 | 720.0 |
| 20260713 | 21300.0 | 21300.0 | 20265.0 | 20265.0 | 305.0 |
| 20260710 | 20650.0 | 21195.0 | 20650.0 | 20870.0 | 13236.0 |
| 20260709 | 20340.0 | 20475.0 | 19925.0 | 20115.0 | 111.0 |
| 20260708 | 20820.0 | 20935.0 | 20265.0 | 20265.0 | 162.0 |
| 20260707 | 21220.0 | 21440.0 | 20750.0 | 21065.0 | 179.0 |
| 20260706 | 21800.0 | 21800.0 | 21100.0 | 21185.0 | 618.0 |
| 20260703 | 21455.0 | 21460.0 | 20885.0 | 21390.0 | 586.0 |
| 20260702 | 21670.0 | 22555.0 | 21310.0 | 21650.0 | 332.0 |
| 20260701 | 21745.0 | 22145.0 | 21535.0 | 22145.0 | 5509.0 |
| 20260630 | 21925.0 | 21925.0 | 21300.0 | 21300.0 | 850.0 |
| 20260629 | 20665.0 | 21560.0 | 20665.0 | 21500.0 | 1375.0 |
| 20260626 | 21150.0 | 21150.0 | 19980.0 | 20280.0 | 428.0 |
| 20260625 | 21310.0 | 21565.0 | 21080.0 | 21150.0 | 563.0 |
| 20260624 | 21235.0 | 21250.0 | 20680.0 | 21020.0 | 552.0 |
| 20260623 | 22170.0 | 22170.0 | 21225.0 | 21225.0 | 593.0 |
| 20260622 | 22785.0 | 22785.0 | 22045.0 | 22170.0 | 266.0 |
| 20260619 | 23250.0 | 23520.0 | 22435.0 | 22980.0 | 438.0 |
| 20260618 | 23980.0 | 23990.0 | 23460.0 | 23490.0 | 181.0 |
| 20260617 | 24485.0 | 24700.0 | 24250.0 | 24250.0 | 2573.0 |
| 20260616 | 24135.0 | 24705.0 | 24080.0 | 24495.0 | 473.0 |
| 20260615 | 24080.0 | 24320.0 | 23705.0 | 24132.0 | 416.0 |
| 20260612 | 23500.0 | 23985.0 | 23310.0 | 23350.0 | 936.0 |
| 20260611 | 22120.0 | 22775.0 | 21965.0 | 22715.0 | 295.0 |
| 20260610 | 22535.0 | 22565.0 | 21995.0 | 21995.0 | 278.0 |
| 20260609 | 21750.0 | 22520.0 | 21750.0 | 22400.0 | 4539.0 |
| 20260608 | 22595.0 | 22595.0 | 21335.0 | 21645.0 | 507.0 |
| 20260605 | 23440.0 | 23440.0 | 22445.0 | 22830.0 | 536.0 |
| 20260604 | 23060.0 | 23560.0 | 23060.0 | 23440.0 | 856.0 |
| 20260602 | 23140.0 | 23495.0 | 22825.0 | 23260.0 | 332.0 |