history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
278530
278530| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 39105.0 | 39575.0 | 38770.0 | 38825.0 | 995643.0 |
| 20260827 | 40125.0 | 40180.0 | 39200.0 | 39525.0 | 605104.0 |
| 20260826 | 38460.0 | 39520.0 | 38375.0 | 38985.0 | 711686.0 |
| 20260825 | 37290.0 | 38655.0 | 36620.0 | 38655.0 | 827552.0 |
| 20260824 | 39615.0 | 39665.0 | 38135.0 | 38380.0 | 1233511.0 |
| 20260821 | 38740.0 | 40135.0 | 38550.0 | 39825.0 | 1488462.0 |
| 20260820 | 38020.0 | 39590.0 | 37540.0 | 39175.0 | 1791872.0 |
| 20260819 | 37200.0 | 37670.0 | 36460.0 | 36895.0 | 1795713.0 |
| 20260818 | 40985.0 | 41540.0 | 38835.0 | 39320.0 | 1590104.0 |
| 20260814 | 39915.0 | 40140.0 | 39165.0 | 39865.0 | 1296647.0 |
| 20260813 | 38730.0 | 39450.0 | 38540.0 | 38835.0 | 1377489.0 |
| 20260812 | 36410.0 | 38035.0 | 36335.0 | 37395.0 | 1205638.0 |
| 20260811 | 35160.0 | 36340.0 | 35020.0 | 35900.0 | 1043871.0 |
| 20260810 | 35695.0 | 36340.0 | 35220.0 | 35560.0 | 906355.0 |
| 20260807 | 36175.0 | 36540.0 | 34930.0 | 35525.0 | 1258094.0 |
| 20260806 | 37010.0 | 37400.0 | 35505.0 | 35845.0 | 1418702.0 |
| 20260805 | 37960.0 | 38255.0 | 37425.0 | 37775.0 | 1492257.0 |
| 20260804 | 36510.0 | 36620.0 | 34675.0 | 36365.0 | 2708204.0 |
| 20260803 | 36680.0 | 37015.0 | 35650.0 | 35930.0 | 2069471.0 |
| 20260731 | 35520.0 | 39490.0 | 35505.0 | 38810.0 | 3360512.0 |
| 20260730 | 32295.0 | 34150.0 | 31395.0 | 31775.0 | 2305241.0 |
| 20260729 | 35150.0 | 35735.0 | 29815.0 | 32355.0 | 4541422.0 |
| 20260728 | 36735.0 | 36845.0 | 34300.0 | 34665.0 | 2123939.0 |
| 20260727 | 39155.0 | 39205.0 | 37590.0 | 39065.0 | 919960.0 |
| 20260724 | 40365.0 | 40420.0 | 38170.0 | 38465.0 | 4800477.0 |
| 20260723 | 40250.0 | 41065.0 | 39800.0 | 40895.0 | 989974.0 |
| 20260722 | 40960.0 | 41585.0 | 39185.0 | 39185.0 | 2107215.0 |
| 20260721 | 37645.0 | 39625.0 | 37025.0 | 39005.0 | 1817568.0 |
| 20260720 | 37685.0 | 39385.0 | 37255.0 | 37645.0 | 2057891.0 |
| 20260716 | 40180.0 | 40400.0 | 38725.0 | 39425.0 | 4571167.0 |
| 20260715 | 42390.0 | 43190.0 | 41770.0 | 42185.0 | 3801685.0 |
| 20260714 | 39415.0 | 40440.0 | 37150.0 | 39680.0 | 5317154.0 |
| 20260713 | 43335.0 | 43825.0 | 39100.0 | 39295.0 | 2375566.0 |
| 20260710 | 44170.0 | 44945.0 | 43220.0 | 43760.0 | 1316480.0 |
| 20260709 | 43735.0 | 44110.0 | 41120.0 | 42520.0 | 1661594.0 |
| 20260708 | 43325.0 | 45505.0 | 41805.0 | 42270.0 | 1975307.0 |
| 20260707 | 46225.0 | 46545.0 | 42965.0 | 44670.0 | 2098699.0 |
| 20260706 | 47650.0 | 48705.0 | 45530.0 | 46945.0 | 2349520.0 |
| 20260703 | 45085.0 | 47615.0 | 42910.0 | 47305.0 | 1947541.0 |
| 20260702 | 45965.0 | 47460.0 | 44255.0 | 44590.0 | 1901816.0 |
| 20260701 | 50470.0 | 50780.0 | 47620.0 | 48595.0 | 1780389.0 |
| 20260630 | 49400.0 | 51060.0 | 48180.0 | 49650.0 | 1591188.0 |
| 20260629 | 49240.0 | 50150.0 | 47650.0 | 49430.0 | 1460330.0 |
| 20260626 | 52080.0 | 52355.0 | 47910.0 | 49705.0 | 1792603.0 |
| 20260625 | 52870.0 | 53515.0 | 51710.0 | 52710.0 | 1982240.0 |
| 20260624 | 48555.0 | 50450.0 | 47300.0 | 50045.0 | 2125240.0 |
| 20260623 | 53515.0 | 53900.0 | 48005.0 | 48125.0 | 2029606.0 |
| 20260622 | 52470.0 | 54500.0 | 52155.0 | 53515.0 | 1445138.0 |
| 20260619 | 54610.0 | 55095.0 | 51700.0 | 53055.0 | 1754666.0 |
| 20260618 | 51445.0 | 53160.0 | 51435.0 | 52970.0 | 1443941.0 |
| 20260617 | 49890.0 | 51455.0 | 49700.0 | 51305.0 | 819516.0 |
| 20260616 | 50305.0 | 50755.0 | 49365.0 | 50410.0 | 1713449.0 |
| 20260615 | 49405.0 | 49855.0 | 49050.0 | 49370.0 | 1437611.0 |
| 20260612 | 47875.0 | 48870.0 | 46665.0 | 46715.0 | 2511336.0 |
| 20260611 | 42995.0 | 45135.0 | 42560.0 | 44685.0 | 1265727.0 |
| 20260610 | 45495.0 | 46240.0 | 43455.0 | 44800.0 | 2233998.0 |
| 20260609 | 45075.0 | 47135.0 | 43880.0 | 47000.0 | 987558.0 |
| 20260608 | 42735.0 | 45405.0 | 42500.0 | 43200.0 | 2662284.0 |
| 20260605 | 48250.0 | 48630.0 | 46450.0 | 47350.0 | 1688625.0 |
| 20260604 | 50100.0 | 50925.0 | 49650.0 | 50160.0 | 1613411.0 |