history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
290080
290080| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260827 | 7450.0 | 7450.0 | 7320.0 | 7390.0 | 9344.0 |
| 20260826 | 7395.0 | 7460.0 | 7390.0 | 7415.0 | 10250.0 |
| 20260825 | 7310.0 | 7425.0 | 7175.0 | 7395.0 | 24266.0 |
| 20260824 | 6975.0 | 7310.0 | 6975.0 | 7310.0 | 21456.0 |
| 20260821 | 7360.0 | 7360.0 | 7050.0 | 7110.0 | 15548.0 |
| 20260820 | 7450.0 | 7450.0 | 7150.0 | 7185.0 | 12380.0 |
| 20260819 | 7255.0 | 7345.0 | 7250.0 | 7330.0 | 10310.0 |
| 20260818 | 7480.0 | 7480.0 | 7145.0 | 7275.0 | 18331.0 |
| 20260814 | 7240.0 | 7345.0 | 7240.0 | 7330.0 | 5998.0 |
| 20260813 | 7265.0 | 7320.0 | 6970.0 | 7240.0 | 22831.0 |
| 20260812 | 7330.0 | 7370.0 | 7230.0 | 7240.0 | 14975.0 |
| 20260811 | 7210.0 | 7310.0 | 7170.0 | 7280.0 | 20747.0 |
| 20260810 | 7435.0 | 7435.0 | 7065.0 | 7210.0 | 31484.0 |
| 20260807 | 7105.0 | 7445.0 | 7105.0 | 7395.0 | 34516.0 |
| 20260806 | 7145.0 | 7300.0 | 7145.0 | 7270.0 | 20578.0 |
| 20260805 | 7095.0 | 7160.0 | 7085.0 | 7125.0 | 18338.0 |
| 20260804 | 6850.0 | 7110.0 | 6850.0 | 7095.0 | 16337.0 |
| 20260803 | 6830.0 | 6900.0 | 6730.0 | 6850.0 | 15030.0 |
| 20260731 | 6985.0 | 7100.0 | 6605.0 | 6830.0 | 37758.0 |
| 20260730 | 7010.0 | 7210.0 | 6905.0 | 6985.0 | 48889.0 |
| 20260729 | 6954.0 | 7038.0 | 6634.0 | 6905.0 | 33307.0 |
| 20260728 | 7186.0 | 7186.0 | 6703.0 | 6954.0 | 29405.0 |
| 20260727 | 7368.0 | 7368.0 | 6969.0 | 7186.0 | 43519.0 |
| 20260724 | 7043.0 | 7201.0 | 6865.0 | 7023.0 | 46374.0 |
| 20260723 | 8191.0 | 8191.0 | 6890.0 | 7043.0 | 64491.0 |
| 20260722 | 6841.0 | 6885.0 | 6555.0 | 6836.0 | 30940.0 |
| 20260721 | 6880.0 | 6910.0 | 6515.0 | 6777.0 | 14964.0 |
| 20260720 | 6934.0 | 6934.0 | 6821.0 | 6880.0 | 13015.0 |
| 20260716 | 6639.0 | 6862.0 | 6397.0 | 6841.0 | 22565.0 |
| 20260715 | 6851.0 | 6900.0 | 6343.0 | 6639.0 | 70888.0 |
| 20260714 | 6998.0 | 6998.0 | 6831.0 | 6851.0 | 94697.0 |
| 20260713 | 6737.0 | 6875.0 | 6673.0 | 6831.0 | 23314.0 |
| 20260710 | 6560.0 | 6757.0 | 6323.0 | 6668.0 | 21354.0 |
| 20260709 | 6703.0 | 6816.0 | 6506.0 | 6560.0 | 52546.0 |
| 20260708 | 6432.0 | 6619.0 | 6397.0 | 6604.0 | 22212.0 |
| 20260707 | 6190.0 | 6493.0 | 6190.0 | 6481.0 | 19220.0 |
| 20260706 | 6333.0 | 6377.0 | 5993.0 | 6304.0 | 6793.0 |
| 20260703 | 6111.0 | 6377.0 | 6111.0 | 6333.0 | 13963.0 |
| 20260702 | 5786.0 | 6111.0 | 5756.0 | 6111.0 | 24784.0 |
| 20260701 | 5781.0 | 5870.0 | 5673.0 | 5806.0 | 4709.0 |
| 20260630 | 5668.0 | 5880.0 | 5589.0 | 5781.0 | 10121.0 |
| 20260629 | 5530.0 | 5633.0 | 5520.0 | 5618.0 | 3732.0 |
| 20260626 | 5432.0 | 5676.0 | 5344.0 | 5500.0 | 8115.0 |
| 20260625 | 5671.0 | 5710.0 | 5363.0 | 5432.0 | 28980.0 |
| 20260624 | 5593.0 | 5681.0 | 5319.0 | 5666.0 | 8435.0 |
| 20260623 | 5578.0 | 5613.0 | 5549.0 | 5593.0 | 4415.0 |
| 20260622 | 5916.0 | 5916.0 | 5525.0 | 5578.0 | 35407.0 |
| 20260619 | 5921.0 | 5921.0 | 5720.0 | 5867.0 | 14716.0 |
| 20260618 | 6273.0 | 6273.0 | 5837.0 | 5925.0 | 32495.0 |
| 20260617 | 6209.0 | 6439.0 | 6209.0 | 6268.0 | 82778.0 |
| 20260616 | 6502.0 | 6571.0 | 6390.0 | 6400.0 | 13833.0 |
| 20260615 | 6356.0 | 6502.0 | 6336.0 | 6502.0 | 6125.0 |
| 20260612 | 6370.0 | 6551.0 | 6326.0 | 6356.0 | 21002.0 |
| 20260611 | 6307.0 | 6400.0 | 6229.0 | 6370.0 | 11202.0 |
| 20260610 | 6219.0 | 6414.0 | 5950.0 | 6326.0 | 14638.0 |
| 20260609 | 6194.0 | 6405.0 | 6155.0 | 6209.0 | 26716.0 |
| 20260608 | 5886.0 | 5960.0 | 5676.0 | 5696.0 | 16793.0 |
| 20260605 | 5881.0 | 6048.0 | 5862.0 | 5965.0 | 54550.0 |
| 20260604 | 5911.0 | 5916.0 | 5583.0 | 5833.0 | 8721.0 |
| 20260602 | 5818.0 | 5911.0 | 5583.0 | 5911.0 | 41685.0 |