history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
290130
290130| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 46295.0 | 47340.0 | 46000.0 | 46800.0 | 54166.0 |
| 20260825 | 44720.0 | 46405.0 | 43830.0 | 46405.0 | 84609.0 |
| 20260824 | 47575.0 | 47745.0 | 45800.0 | 46260.0 | 66805.0 |
| 20260821 | 46300.0 | 48095.0 | 46300.0 | 47860.0 | 98042.0 |
| 20260820 | 45645.0 | 47550.0 | 44975.0 | 47275.0 | 197262.0 |
| 20260819 | 44190.0 | 45060.0 | 43630.0 | 43900.0 | 107702.0 |
| 20260818 | 48790.0 | 49985.0 | 46600.0 | 47045.0 | 238630.0 |
| 20260814 | 47905.0 | 48195.0 | 47070.0 | 47740.0 | 99576.0 |
| 20260813 | 45990.0 | 47250.0 | 45990.0 | 46600.0 | 94632.0 |
| 20260812 | 43525.0 | 45365.0 | 43350.0 | 44565.0 | 102721.0 |
| 20260811 | 41980.0 | 43295.0 | 41595.0 | 42905.0 | 47679.0 |
| 20260810 | 42990.0 | 43345.0 | 41885.0 | 42390.0 | 50490.0 |
| 20260807 | 43335.0 | 43740.0 | 41745.0 | 42240.0 | 98768.0 |
| 20260806 | 44500.0 | 44930.0 | 42550.0 | 42905.0 | 133654.0 |
| 20260805 | 45795.0 | 46245.0 | 45145.0 | 45805.0 | 121489.0 |
| 20260804 | 44085.0 | 44275.0 | 41630.0 | 43800.0 | 181129.0 |
| 20260803 | 43660.0 | 44445.0 | 42850.0 | 43270.0 | 129936.0 |
| 20260731 | 42050.0 | 46165.0 | 39550.0 | 45775.0 | 244936.0 |
| 20260730 | 38600.0 | 40680.0 | 37340.0 | 37875.0 | 682546.0 |
| 20260729 | 41665.0 | 42870.0 | 35535.0 | 38600.0 | 843430.0 |
| 20260728 | 44160.0 | 44240.0 | 41070.0 | 41425.0 | 317698.0 |
| 20260727 | 47145.0 | 47245.0 | 45290.0 | 47070.0 | 210663.0 |
| 20260724 | 48850.0 | 48850.0 | 45997.0 | 46445.0 | 185248.0 |
| 20260723 | 48830.0 | 49775.0 | 48335.0 | 49775.0 | 173394.0 |
| 20260722 | 49955.0 | 50655.0 | 47635.0 | 47810.0 | 327483.0 |
| 20260721 | 45525.0 | 48000.0 | 44940.0 | 47185.0 | 270861.0 |
| 20260720 | 45285.0 | 47745.0 | 45200.0 | 45430.0 | 318203.0 |
| 20260716 | 48480.0 | 48855.0 | 46950.0 | 47695.0 | 335584.0 |
| 20260715 | 51305.0 | 52630.0 | 50875.0 | 51405.0 | 388592.0 |
| 20260714 | 47220.0 | 48850.0 | 44605.0 | 48020.0 | 554871.0 |
| 20260713 | 52740.0 | 53185.0 | 47265.0 | 47570.0 | 460619.0 |
| 20260710 | 53975.0 | 54810.0 | 52755.0 | 53050.0 | 250158.0 |
| 20260709 | 52960.0 | 53680.0 | 49960.0 | 52120.0 | 509065.0 |
| 20260708 | 52125.0 | 55360.0 | 50700.0 | 51180.0 | 638256.0 |
| 20260707 | 56050.0 | 56545.0 | 52050.0 | 53880.0 | 769707.0 |
| 20260706 | 58385.0 | 59590.0 | 55730.0 | 57195.0 | 1184733.0 |
| 20260703 | 54620.0 | 58295.0 | 52050.0 | 58035.0 | 1020986.0 |
| 20260702 | 56485.0 | 58415.0 | 54210.0 | 55035.0 | 1151119.0 |
| 20260701 | 62140.0 | 62845.0 | 58900.0 | 60465.0 | 887536.0 |
| 20260630 | 60705.0 | 63000.0 | 59255.0 | 61730.0 | 1132530.0 |
| 20260629 | 60340.0 | 61710.0 | 58680.0 | 60845.0 | 939574.0 |
| 20260626 | 63840.0 | 64670.0 | 59100.0 | 61070.0 | 1914509.0 |
| 20260625 | 64625.0 | 66135.0 | 63635.0 | 65470.0 | 3351460.0 |
| 20260624 | 60365.0 | 62165.0 | 57930.0 | 61120.0 | 3648545.0 |
| 20260623 | 65680.0 | 66990.0 | 59395.0 | 59615.0 | 1807831.0 |
| 20260622 | 64395.0 | 67230.0 | 64100.0 | 66480.0 | 745141.0 |
| 20260619 | 66195.0 | 67600.0 | 63300.0 | 65170.0 | 1805117.0 |
| 20260618 | 62440.0 | 64920.0 | 62440.0 | 63730.0 | 2458580.0 |
| 20260617 | 60465.0 | 62380.0 | 60350.0 | 62260.0 | 799337.0 |
| 20260616 | 60935.0 | 61300.0 | 59580.0 | 61300.0 | 556801.0 |
| 20260615 | 59325.0 | 60065.0 | 59030.0 | 59920.0 | 385387.0 |
| 20260612 | 57765.0 | 58895.0 | 56235.0 | 56335.0 | 548961.0 |
| 20260611 | 51685.0 | 54545.0 | 51070.0 | 54000.0 | 174362.0 |
| 20260610 | 54750.0 | 55680.0 | 52265.0 | 53730.0 | 248408.0 |
| 20260609 | 54195.0 | 56710.0 | 52720.0 | 56670.0 | 415775.0 |
| 20260608 | 50940.0 | 54365.0 | 50745.0 | 51875.0 | 446114.0 |
| 20260605 | 57715.0 | 58205.0 | 55505.0 | 56525.0 | 752787.0 |
| 20260604 | 59360.0 | 60820.0 | 59245.0 | 59990.0 | 585860.0 |
| 20260602 | 61030.0 | 61510.0 | 58290.0 | 60675.0 | 1223029.0 |
| 20260601 | 58880.0 | 61510.0 | 58880.0 | 60970.0 | 2226802.0 |