history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
283580
283580| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 15340.0 | 15390.0 | 15210.0 | 15240.0 | 122293.0 |
| 20260827 | 15240.0 | 15355.0 | 15200.0 | 15355.0 | 59934.0 |
| 20260826 | 15135.0 | 15340.0 | 15120.0 | 15290.0 | 88751.0 |
| 20260825 | 15195.0 | 15205.0 | 15000.0 | 15165.0 | 127274.0 |
| 20260824 | 15400.0 | 15400.0 | 14985.0 | 15120.0 | 64928.0 |
| 20260821 | 15320.0 | 15405.0 | 15195.0 | 15405.0 | 59687.0 |
| 20260820 | 15405.0 | 15500.0 | 15305.0 | 15315.0 | 52257.0 |
| 20260819 | 16025.0 | 16030.0 | 15350.0 | 15360.0 | 53887.0 |
| 20260818 | 16095.0 | 16095.0 | 15810.0 | 15955.0 | 65844.0 |
| 20260814 | 15905.0 | 15905.0 | 15710.0 | 15845.0 | 32897.0 |
| 20260813 | 15880.0 | 15995.0 | 15850.0 | 15960.0 | 57408.0 |
| 20260812 | 15800.0 | 15910.0 | 15710.0 | 15880.0 | 50091.0 |
| 20260811 | 15975.0 | 15975.0 | 15835.0 | 15835.0 | 61181.0 |
| 20260810 | 15845.0 | 15980.0 | 15740.0 | 15930.0 | 97082.0 |
| 20260807 | 15785.0 | 15980.0 | 15770.0 | 15805.0 | 100278.0 |
| 20260806 | 15840.0 | 15840.0 | 15625.0 | 15770.0 | 44749.0 |
| 20260805 | 15755.0 | 15940.0 | 15500.0 | 15840.0 | 100318.0 |
| 20260804 | 15560.0 | 15760.0 | 15420.0 | 15755.0 | 112017.0 |
| 20260803 | 15670.0 | 15740.0 | 15390.0 | 15500.0 | 503893.0 |
| 20260731 | 15725.0 | 15905.0 | 15665.0 | 15665.0 | 122902.0 |
| 20260730 | 15985.0 | 15990.0 | 15350.0 | 15715.0 | 195256.0 |
| 20260729 | 15895.0 | 15930.0 | 15632.0 | 15821.0 | 287801.0 |
| 20260728 | 16342.0 | 16411.0 | 15865.0 | 15905.0 | 117197.0 |
| 20260727 | 16302.0 | 16346.0 | 16103.0 | 16327.0 | 96556.0 |
| 20260724 | 16471.0 | 16555.0 | 16183.0 | 16297.0 | 70171.0 |
| 20260723 | 16604.0 | 16604.0 | 16416.0 | 16471.0 | 55516.0 |
| 20260722 | 16684.0 | 16828.0 | 16500.0 | 16565.0 | 270022.0 |
| 20260721 | 16128.0 | 16560.0 | 16103.0 | 16560.0 | 116349.0 |
| 20260720 | 15806.0 | 16307.0 | 15806.0 | 15915.0 | 419895.0 |
| 20260716 | 16927.0 | 16927.0 | 16495.0 | 16495.0 | 128075.0 |
| 20260715 | 16942.0 | 17051.0 | 16887.0 | 16927.0 | 131827.0 |
| 20260714 | 16654.0 | 16894.0 | 16376.0 | 16882.0 | 216277.0 |
| 20260713 | 16996.0 | 17066.0 | 16629.0 | 16659.0 | 185847.0 |
| 20260710 | 17334.0 | 17522.0 | 17115.0 | 17135.0 | 52325.0 |
| 20260709 | 16917.0 | 17299.0 | 16828.0 | 17299.0 | 95496.0 |
| 20260708 | 17205.0 | 17239.0 | 16917.0 | 16917.0 | 122978.0 |
| 20260707 | 17522.0 | 17547.0 | 17145.0 | 17249.0 | 154444.0 |
| 20260706 | 17567.0 | 17701.0 | 17388.0 | 17547.0 | 82163.0 |
| 20260703 | 17562.0 | 17855.0 | 17413.0 | 17567.0 | 152608.0 |
| 20260702 | 18192.0 | 18212.0 | 17691.0 | 17741.0 | 659984.0 |
| 20260701 | 18247.0 | 18554.0 | 17999.0 | 18127.0 | 250519.0 |
| 20260630 | 17984.0 | 18202.0 | 17919.0 | 18182.0 | 109701.0 |
| 20260629 | 17597.0 | 17825.0 | 17512.0 | 17825.0 | 122701.0 |
| 20260626 | 18217.0 | 18311.0 | 17577.0 | 17597.0 | 121463.0 |
| 20260625 | 17984.0 | 18296.0 | 17984.0 | 18182.0 | 79459.0 |
| 20260624 | 17805.0 | 17969.0 | 17711.0 | 17934.0 | 284919.0 |
| 20260623 | 18376.0 | 18430.0 | 17805.0 | 17805.0 | 198876.0 |
| 20260622 | 17820.0 | 18356.0 | 17810.0 | 18346.0 | 122136.0 |
| 20260619 | 17934.0 | 17989.0 | 17820.0 | 17820.0 | 105613.0 |
| 20260618 | 17666.0 | 17934.0 | 17656.0 | 17919.0 | 84332.0 |
| 20260617 | 17497.0 | 17572.0 | 17413.0 | 17572.0 | 59486.0 |
| 20260616 | 17522.0 | 17612.0 | 17403.0 | 17507.0 | 68894.0 |
| 20260615 | 17135.0 | 17403.0 | 17071.0 | 17403.0 | 244663.0 |
| 20260612 | 16977.0 | 17294.0 | 16977.0 | 17210.0 | 72606.0 |
| 20260611 | 17086.0 | 17135.0 | 16843.0 | 16957.0 | 200357.0 |
| 20260610 | 17106.0 | 17254.0 | 16957.0 | 17096.0 | 141279.0 |
| 20260609 | 17011.0 | 17106.0 | 16818.0 | 17106.0 | 122693.0 |
| 20260608 | 17339.0 | 17507.0 | 16962.0 | 17110.0 | 238208.0 |
| 20260605 | 17681.0 | 17944.0 | 17507.0 | 17507.0 | 285823.0 |
| 20260604 | 17676.0 | 17790.0 | 17597.0 | 17631.0 | 206841.0 |