history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
279530
279530| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260827 | 17875.0 | 18015.0 | 17580.0 | 17690.0 | 183860.0 |
| 20260826 | 17545.0 | 17775.0 | 17530.0 | 17750.0 | 84005.0 |
| 20260825 | 17360.0 | 17625.0 | 17175.0 | 17545.0 | 112752.0 |
| 20260824 | 17245.0 | 17350.0 | 17130.0 | 17335.0 | 155664.0 |
| 20260821 | 17215.0 | 17320.0 | 17055.0 | 17300.0 | 172687.0 |
| 20260820 | 17405.0 | 17525.0 | 17200.0 | 17240.0 | 183603.0 |
| 20260819 | 17585.0 | 17585.0 | 17225.0 | 17545.0 | 204825.0 |
| 20260818 | 17795.0 | 17940.0 | 17580.0 | 17765.0 | 261488.0 |
| 20260814 | 17410.0 | 17810.0 | 17380.0 | 17780.0 | 197109.0 |
| 20260813 | 17320.0 | 17620.0 | 17270.0 | 17410.0 | 195354.0 |
| 20260812 | 17460.0 | 17620.0 | 17290.0 | 17300.0 | 167819.0 |
| 20260811 | 17425.0 | 17670.0 | 17275.0 | 17460.0 | 152944.0 |
| 20260810 | 17550.0 | 17550.0 | 17175.0 | 17415.0 | 130584.0 |
| 20260807 | 17420.0 | 17575.0 | 17305.0 | 17550.0 | 176970.0 |
| 20260806 | 17215.0 | 17440.0 | 17180.0 | 17420.0 | 187367.0 |
| 20260805 | 17100.0 | 17435.0 | 17100.0 | 17195.0 | 202795.0 |
| 20260804 | 16765.0 | 17130.0 | 16750.0 | 17020.0 | 210070.0 |
| 20260803 | 16980.0 | 17150.0 | 16710.0 | 16855.0 | 404215.0 |
| 20260731 | 17105.0 | 17235.0 | 16705.0 | 17195.0 | 478392.0 |
| 20260730 | 16675.0 | 17435.0 | 16675.0 | 16865.0 | 665924.0 |
| 20260729 | 17103.0 | 17391.0 | 16242.0 | 16675.0 | 868618.0 |
| 20260728 | 17337.0 | 17486.0 | 16896.0 | 17083.0 | 289168.0 |
| 20260727 | 17720.0 | 17859.0 | 17571.0 | 17665.0 | 213184.0 |
| 20260724 | 17446.0 | 17745.0 | 17357.0 | 17546.0 | 409149.0 |
| 20260723 | 17207.0 | 17571.0 | 17202.0 | 17491.0 | 284429.0 |
| 20260722 | 17262.0 | 17546.0 | 17172.0 | 17207.0 | 194608.0 |
| 20260721 | 17078.0 | 17347.0 | 16904.0 | 17167.0 | 236958.0 |
| 20260720 | 17421.0 | 17421.0 | 17023.0 | 17217.0 | 394534.0 |
| 20260716 | 17431.0 | 17670.0 | 17157.0 | 17421.0 | 262614.0 |
| 20260715 | 17441.0 | 17655.0 | 17396.0 | 17431.0 | 293944.0 |
| 20260714 | 17556.0 | 17695.0 | 17152.0 | 17187.0 | 559034.0 |
| 20260713 | 17561.0 | 17999.0 | 17352.0 | 17411.0 | 715729.0 |
| 20260710 | 17436.0 | 17874.0 | 17322.0 | 17471.0 | 396272.0 |
| 20260709 | 17501.0 | 17620.0 | 16749.0 | 17357.0 | 428094.0 |
| 20260708 | 17720.0 | 17934.0 | 17147.0 | 17461.0 | 641102.0 |
| 20260707 | 17511.0 | 17725.0 | 17362.0 | 17720.0 | 447462.0 |
| 20260706 | 17491.0 | 17859.0 | 17342.0 | 17511.0 | 341239.0 |
| 20260703 | 17128.0 | 17561.0 | 17033.0 | 17491.0 | 364692.0 |
| 20260702 | 16700.0 | 17426.0 | 16441.0 | 17128.0 | 695127.0 |
| 20260701 | 16824.0 | 16909.0 | 16520.0 | 16709.0 | 451334.0 |
| 20260630 | 16540.0 | 16764.0 | 16510.0 | 16585.0 | 306765.0 |
| 20260629 | 15978.0 | 16610.0 | 15888.0 | 16590.0 | 473822.0 |
| 20260626 | 16209.0 | 16269.0 | 15536.0 | 15853.0 | 959633.0 |
| 20260625 | 16363.0 | 16665.0 | 16170.0 | 16170.0 | 324848.0 |
| 20260624 | 16482.0 | 16591.0 | 16016.0 | 16205.0 | 1142574.0 |
| 20260623 | 16730.0 | 16992.0 | 16284.0 | 16398.0 | 1117884.0 |
| 20260622 | 17294.0 | 17294.0 | 16670.0 | 16730.0 | 796644.0 |
| 20260619 | 17557.0 | 17646.0 | 16997.0 | 17319.0 | 785698.0 |
| 20260618 | 17938.0 | 17958.0 | 17502.0 | 17557.0 | 500865.0 |
| 20260617 | 18756.0 | 18756.0 | 17963.0 | 17983.0 | 572918.0 |
| 20260616 | 18478.0 | 18914.0 | 18389.0 | 18805.0 | 481142.0 |
| 20260615 | 18330.0 | 18805.0 | 18216.0 | 18459.0 | 386335.0 |
| 20260612 | 18191.0 | 18459.0 | 18008.0 | 18033.0 | 439108.0 |
| 20260611 | 17299.0 | 17750.0 | 16962.0 | 17725.0 | 342977.0 |
| 20260610 | 17463.0 | 17750.0 | 17131.0 | 17646.0 | 1411357.0 |
| 20260609 | 17136.0 | 17894.0 | 17091.0 | 17725.0 | 633373.0 |
| 20260608 | 17141.0 | 17235.0 | 16675.0 | 16913.0 | 378613.0 |
| 20260605 | 18082.0 | 18231.0 | 17418.0 | 17815.0 | 398217.0 |
| 20260604 | 17716.0 | 18107.0 | 17626.0 | 17968.0 | 453534.0 |
| 20260602 | 17834.0 | 17834.0 | 17384.0 | 17716.0 | 890647.0 |