history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
279540
279540| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260903 | 21000.0 | 21145.0 | 20445.0 | 20655.0 | 411.0 |
| 20260902 | 20990.0 | 21185.0 | 20725.0 | 20725.0 | 4222.0 |
| 20260901 | 21350.0 | 21480.0 | 21250.0 | 21440.0 | 195.0 |
| 20260831 | 20695.0 | 21410.0 | 20675.0 | 21345.0 | 272.0 |
| 20260828 | 21270.0 | 21495.0 | 21270.0 | 21345.0 | 224.0 |
| 20260827 | 21350.0 | 21450.0 | 21130.0 | 21280.0 | 467.0 |
| 20260826 | 20980.0 | 20980.0 | 20875.0 | 20960.0 | 110.0 |
| 20260825 | 20295.0 | 20840.0 | 20295.0 | 20830.0 | 13.0 |
| 20260824 | 20780.0 | 20780.0 | 20780.0 | 20780.0 | 1.0 |
| 20260821 | 20750.0 | 20750.0 | 20750.0 | 20750.0 | 3.0 |
| 20260820 | 21155.0 | 21155.0 | 20870.0 | 20870.0 | 25.0 |
| 20260819 | 20640.0 | 20640.0 | 20520.0 | 20520.0 | 7.0 |
| 20260818 | 21700.0 | 21840.0 | 21225.0 | 21225.0 | 86.0 |
| 20260814 | 21410.0 | 21560.0 | 21345.0 | 21475.0 | 65.0 |
| 20260813 | 21130.0 | 21130.0 | 21120.0 | 21120.0 | 100.0 |
| 20260812 | 20515.0 | 20800.0 | 20515.0 | 20800.0 | 8.0 |
| 20260811 | 20405.0 | 20405.0 | 20405.0 | 20405.0 | 1.0 |
| 20260810 | 20200.0 | 20240.0 | 20145.0 | 20240.0 | 8.0 |
| 20260807 | 19800.0 | 20005.0 | 19700.0 | 20005.0 | 34.0 |
| 20260806 | 19860.0 | 19930.0 | 19855.0 | 19930.0 | 3.0 |
| 20260805 | 20285.0 | 20320.0 | 20165.0 | 20280.0 | 611.0 |
| 20260804 | 19160.0 | 19605.0 | 19160.0 | 19605.0 | 107.0 |
| 20260803 | 19090.0 | 19350.0 | 19005.0 | 19130.0 | 116.0 |
| 20260731 | 19180.0 | 19185.0 | 19090.0 | 19090.0 | 4.0 |
| 20260730 | 17575.0 | 18390.0 | 17330.0 | 17375.0 | 22.0 |
| 20260729 | 18814.0 | 18814.0 | 17206.0 | 17574.0 | 402.0 |
| 20260728 | 19253.0 | 19258.0 | 18700.0 | 18814.0 | 524.0 |
| 20260727 | 20796.0 | 20796.0 | 20313.0 | 20552.0 | 134.0 |
| 20260724 | 20619.0 | 20619.0 | 20557.0 | 20557.0 | 3.0 |
| 20260723 | 21459.0 | 21459.0 | 21459.0 | 21459.0 | 100.0 |
| 20260722 | 20891.0 | 20951.0 | 20478.0 | 20478.0 | 102.0 |
| 20260721 | 19935.0 | 20373.0 | 19935.0 | 20284.0 | 113.0 |
| 20260720 | 20269.0 | 20533.0 | 20074.0 | 20074.0 | 271.0 |
| 20260716 | 20901.0 | 20901.0 | 20642.0 | 20717.0 | 178.0 |
| 20260715 | 21543.0 | 21783.0 | 21379.0 | 21633.0 | 117.0 |
| 20260714 | 20483.0 | 20866.0 | 19751.0 | 20433.0 | 88.0 |
| 20260713 | 22266.0 | 22266.0 | 20582.0 | 20582.0 | 58.0 |
| 20260710 | 22490.0 | 22490.0 | 22266.0 | 22266.0 | 2.0 |
| 20260709 | 21683.0 | 21683.0 | 21055.0 | 21055.0 | 3954.0 |
| 20260708 | 22101.0 | 22559.0 | 21384.0 | 21479.0 | 42.0 |
| 20260707 | 22470.0 | 22525.0 | 22007.0 | 22525.0 | 19.0 |
| 20260706 | 23535.0 | 23535.0 | 22684.0 | 23037.0 | 6.0 |
| 20260703 | 22953.0 | 23326.0 | 22370.0 | 23326.0 | 11.0 |
| 20260702 | 23316.0 | 23316.0 | 22953.0 | 22953.0 | 2.0 |
| 20260701 | 24502.0 | 24502.0 | 23735.0 | 24213.0 | 53.0 |
| 20260630 | 24352.0 | 24352.0 | 24352.0 | 24352.0 | 11.0 |
| 20260629 | 23511.0 | 24253.0 | 23431.0 | 23944.0 | 34.0 |
| 20260626 | 24063.0 | 24143.0 | 23237.0 | 23237.0 | 67.0 |
| 20260625 | 24581.0 | 24646.0 | 24452.0 | 24551.0 | 285.0 |
| 20260624 | 23610.0 | 23690.0 | 23346.0 | 23570.0 | 22.0 |
| 20260623 | 24950.0 | 24950.0 | 23167.0 | 23167.0 | 5.0 |
| 20260622 | 25567.0 | 25747.0 | 25318.0 | 25318.0 | 65.0 |
| 20260619 | 25976.0 | 26060.0 | 25876.0 | 25876.0 | 145.0 |
| 20260618 | 25537.0 | 25791.0 | 25537.0 | 25791.0 | 86.0 |
| 20260617 | 25542.0 | 25772.0 | 25428.0 | 25772.0 | 120.0 |
| 20260616 | 25697.0 | 25876.0 | 25493.0 | 25547.0 | 143.0 |
| 20260615 | 25542.0 | 25617.0 | 25333.0 | 25333.0 | 167.0 |
| 20260612 | 25169.0 | 25278.0 | 24593.0 | 24593.0 | 26.0 |
| 20260611 | 22803.0 | 23775.0 | 22659.0 | 23775.0 | 198.0 |
| 20260610 | 23904.0 | 23939.0 | 23092.0 | 23316.0 | 109.0 |