history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
289480
289480| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 12565.0 | 12685.0 | 12555.0 | 12615.0 | 11950.0 |
| 20260827 | 12565.0 | 12655.0 | 12545.0 | 12620.0 | 16957.0 |
| 20260826 | 12431.0 | 12585.0 | 12421.0 | 12530.0 | 33885.0 |
| 20260825 | 12277.0 | 12441.0 | 11994.0 | 12431.0 | 34005.0 |
| 20260824 | 12416.0 | 12521.0 | 12302.0 | 12386.0 | 14156.0 |
| 20260821 | 12377.0 | 12550.0 | 12312.0 | 12530.0 | 21566.0 |
| 20260820 | 12113.0 | 12416.0 | 12079.0 | 12396.0 | 19407.0 |
| 20260819 | 12237.0 | 12237.0 | 11820.0 | 11969.0 | 15962.0 |
| 20260818 | 12506.0 | 12615.0 | 12287.0 | 12287.0 | 47083.0 |
| 20260814 | 12565.0 | 12575.0 | 12183.0 | 12506.0 | 24984.0 |
| 20260813 | 12128.0 | 12441.0 | 12128.0 | 12322.0 | 59256.0 |
| 20260812 | 11622.0 | 12079.0 | 11582.0 | 11860.0 | 19105.0 |
| 20260811 | 11418.0 | 11607.0 | 11244.0 | 11497.0 | 94522.0 |
| 20260810 | 11353.0 | 11527.0 | 11309.0 | 11418.0 | 32021.0 |
| 20260807 | 11423.0 | 11567.0 | 11224.0 | 11324.0 | 17603.0 |
| 20260806 | 11815.0 | 11815.0 | 11299.0 | 11358.0 | 25430.0 |
| 20260805 | 11627.0 | 11969.0 | 11627.0 | 11865.0 | 62069.0 |
| 20260804 | 11448.0 | 11473.0 | 10897.0 | 11428.0 | 45728.0 |
| 20260803 | 11522.0 | 11522.0 | 11274.0 | 11304.0 | 28763.0 |
| 20260731 | 10574.0 | 11721.0 | 10574.0 | 11433.0 | 34025.0 |
| 20260730 | 10425.0 | 10911.0 | 10176.0 | 10221.0 | 23765.0 |
| 20260729 | 11050.0 | 11282.0 | 9650.0 | 10350.0 | 41940.0 |
| 20260728 | 11889.0 | 11889.0 | 10912.0 | 10967.0 | 43854.0 |
| 20260727 | 11839.0 | 11968.0 | 11731.0 | 11963.0 | 23966.0 |
| 20260724 | 12273.0 | 12342.0 | 11760.0 | 11785.0 | 29224.0 |
| 20260723 | 11923.0 | 12328.0 | 11923.0 | 12273.0 | 27610.0 |
| 20260722 | 11948.0 | 12249.0 | 11854.0 | 11938.0 | 37587.0 |
| 20260721 | 11563.0 | 11894.0 | 11479.0 | 11834.0 | 19111.0 |
| 20260720 | 11756.0 | 11889.0 | 11440.0 | 11588.0 | 22582.0 |
| 20260716 | 12017.0 | 12140.0 | 11677.0 | 11849.0 | 31321.0 |
| 20260715 | 11820.0 | 12313.0 | 11815.0 | 12214.0 | 76182.0 |
| 20260714 | 11790.0 | 12180.0 | 11223.0 | 11859.0 | 88107.0 |
| 20260713 | 12328.0 | 12397.0 | 11760.0 | 11849.0 | 50522.0 |
| 20260710 | 12229.0 | 12574.0 | 12145.0 | 12382.0 | 63725.0 |
| 20260709 | 12189.0 | 12574.0 | 11829.0 | 12155.0 | 76706.0 |
| 20260708 | 12130.0 | 12475.0 | 11933.0 | 12002.0 | 48247.0 |
| 20260707 | 12278.0 | 12475.0 | 12032.0 | 12229.0 | 34619.0 |
| 20260706 | 12377.0 | 12554.0 | 12268.0 | 12485.0 | 30224.0 |
| 20260703 | 11953.0 | 12466.0 | 11953.0 | 12357.0 | 68329.0 |
| 20260702 | 12160.0 | 12313.0 | 11622.0 | 11691.0 | 63217.0 |
| 20260701 | 12273.0 | 12544.0 | 12185.0 | 12461.0 | 21090.0 |
| 20260630 | 11938.0 | 12318.0 | 11938.0 | 12185.0 | 14487.0 |
| 20260629 | 12111.0 | 12111.0 | 11760.0 | 11839.0 | 7451.0 |
| 20260626 | 12208.0 | 12311.0 | 11190.0 | 12047.0 | 39043.0 |
| 20260625 | 12203.0 | 12345.0 | 12140.0 | 12198.0 | 41287.0 |
| 20260624 | 11738.0 | 12243.0 | 11738.0 | 11988.0 | 9875.0 |
| 20260623 | 12394.0 | 12399.0 | 11767.0 | 11767.0 | 24799.0 |
| 20260622 | 12243.0 | 12659.0 | 12076.0 | 12394.0 | 30562.0 |
| 20260619 | 12546.0 | 12546.0 | 11812.0 | 12380.0 | 37759.0 |
| 20260618 | 12492.0 | 12546.0 | 12438.0 | 12546.0 | 22880.0 |
| 20260617 | 12385.0 | 12566.0 | 12140.0 | 12527.0 | 104981.0 |
| 20260616 | 12164.0 | 12336.0 | 12145.0 | 12203.0 | 121732.0 |
| 20260615 | 12247.0 | 12247.0 | 12037.0 | 12149.0 | 10455.0 |
| 20260612 | 11807.0 | 12340.0 | 11807.0 | 12022.0 | 33253.0 |
| 20260611 | 11488.0 | 11902.0 | 11268.0 | 11807.0 | 23450.0 |
| 20260610 | 11655.0 | 11655.0 | 11263.0 | 11488.0 | 10788.0 |
| 20260609 | 11278.0 | 11655.0 | 11165.0 | 11655.0 | 153047.0 |
| 20260608 | 10724.0 | 11346.0 | 10078.0 | 10396.0 | 148387.0 |
| 20260605 | 11782.0 | 11782.0 | 10729.0 | 10950.0 | 48530.0 |
| 20260604 | 11880.0 | 11880.0 | 11557.0 | 11704.0 | 32053.0 |