history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
302450
302450| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260910 | 73125.0 | 73280.0 | 71425.0 | 72925.0 | 5185.0 |
| 20260909 | 72365.0 | 73660.0 | 72350.0 | 73125.0 | 46006.0 |
| 20260908 | 72935.0 | 74155.0 | 72075.0 | 72075.0 | 6459.0 |
| 20260907 | 71250.0 | 72360.0 | 71115.0 | 72360.0 | 70868.0 |
| 20260904 | 68700.0 | 69855.0 | 68605.0 | 69290.0 | 56452.0 |
| 20260903 | 69065.0 | 69180.0 | 66600.0 | 68080.0 | 67714.0 |
| 20260902 | 68800.0 | 69375.0 | 67950.0 | 68240.0 | 156837.0 |
| 20260901 | 70310.0 | 70985.0 | 69625.0 | 70775.0 | 192494.0 |
| 20260831 | 68600.0 | 70560.0 | 67870.0 | 70485.0 | 31079.0 |
| 20260828 | 71095.0 | 71510.0 | 70320.0 | 70525.0 | 1616.0 |
| 20260827 | 72085.0 | 72400.0 | 70895.0 | 71360.0 | 1689.0 |
| 20260826 | 69785.0 | 71335.0 | 69455.0 | 70625.0 | 11723.0 |
| 20260825 | 68050.0 | 69865.0 | 66560.0 | 69785.0 | 17287.0 |
| 20260824 | 71505.0 | 71815.0 | 69035.0 | 69500.0 | 74960.0 |
| 20260821 | 69800.0 | 72005.0 | 69800.0 | 71815.0 | 576194.0 |
| 20260820 | 68995.0 | 71530.0 | 68215.0 | 70750.0 | 510905.0 |
| 20260819 | 67785.0 | 68500.0 | 66360.0 | 67260.0 | 449626.0 |
| 20260818 | 74000.0 | 74685.0 | 70330.0 | 71160.0 | 523116.0 |
| 20260814 | 72095.0 | 72620.0 | 70800.0 | 72145.0 | 429174.0 |
| 20260813 | 70445.0 | 71285.0 | 69930.0 | 70125.0 | 2857.0 |
| 20260812 | 66260.0 | 68975.0 | 66260.0 | 68155.0 | 39792.0 |
| 20260811 | 64795.0 | 66335.0 | 64295.0 | 65760.0 | 57098.0 |
| 20260810 | 65950.0 | 66005.0 | 64600.0 | 65145.0 | 3375.0 |
| 20260807 | 66215.0 | 66295.0 | 63800.0 | 64700.0 | 5507.0 |
| 20260806 | 67445.0 | 67655.0 | 64680.0 | 65070.0 | 4463.0 |
| 20260805 | 69000.0 | 69095.0 | 67775.0 | 68605.0 | 9078.0 |
| 20260804 | 65470.0 | 65960.0 | 62970.0 | 65805.0 | 6604.0 |
| 20260803 | 66260.0 | 67465.0 | 64340.0 | 64905.0 | 3923.0 |
| 20260731 | 66030.0 | 69510.0 | 63755.0 | 68405.0 | 14188.0 |
| 20260730 | 58935.0 | 61800.0 | 57410.0 | 57770.0 | 22841.0 |
| 20260729 | 62813.0 | 64322.0 | 54456.0 | 58882.0 | 25029.0 |
| 20260728 | 66520.0 | 66520.0 | 61994.0 | 61994.0 | 9393.0 |
| 20260727 | 69882.0 | 70427.0 | 67939.0 | 69827.0 | 2479.0 |
| 20260724 | 72665.0 | 72675.0 | 68938.0 | 69622.0 | 10344.0 |
| 20260723 | 72265.0 | 73764.0 | 71411.0 | 73764.0 | 7772.0 |
| 20260722 | 73019.0 | 74038.0 | 70417.0 | 70656.0 | 3166.0 |
| 20260721 | 67899.0 | 70756.0 | 66490.0 | 70062.0 | 24857.0 |
| 20260720 | 67999.0 | 70501.0 | 67194.0 | 67779.0 | 19910.0 |
| 20260716 | 72320.0 | 72325.0 | 69682.0 | 70976.0 | 7622.0 |
| 20260715 | 75202.0 | 76811.0 | 74493.0 | 75402.0 | 18902.0 |
| 20260714 | 70172.0 | 72270.0 | 66715.0 | 70686.0 | 65419.0 |
| 20260713 | 77155.0 | 77840.0 | 70237.0 | 70437.0 | 33136.0 |
| 20260710 | 77975.0 | 79598.0 | 76891.0 | 77700.0 | 6475.0 |
| 20260709 | 77510.0 | 77965.0 | 73159.0 | 74708.0 | 7088.0 |
| 20260708 | 77300.0 | 80617.0 | 74428.0 | 74823.0 | 49628.0 |
| 20260707 | 82521.0 | 82521.0 | 76596.0 | 79573.0 | 24581.0 |
| 20260706 | 84869.0 | 86167.0 | 81082.0 | 82985.0 | 10275.0 |
| 20260703 | 80353.0 | 84254.0 | 76586.0 | 84099.0 | 12692.0 |
| 20260702 | 81841.0 | 84299.0 | 79024.0 | 82081.0 | 26605.0 |
| 20260701 | 89105.0 | 89270.0 | 84424.0 | 86442.0 | 7167.0 |
| 20260630 | 87246.0 | 89739.0 | 85303.0 | 88196.0 | 17397.0 |
| 20260629 | 86742.0 | 88595.0 | 84299.0 | 87401.0 | 10011.0 |
| 20260626 | 91568.0 | 91737.0 | 84379.0 | 87491.0 | 20228.0 |
| 20260625 | 92562.0 | 93511.0 | 91173.0 | 92896.0 | 20259.0 |
| 20260624 | 85983.0 | 88690.0 | 83760.0 | 87961.0 | 29666.0 |
| 20260623 | 94405.0 | 94850.0 | 84449.0 | 84449.0 | 82774.0 |
| 20260622 | 92781.0 | 95774.0 | 92272.0 | 94230.0 | 32322.0 |
| 20260619 | 96803.0 | 97058.0 | 91253.0 | 93751.0 | 144990.0 |
| 20260618 | 91812.0 | 94200.0 | 91752.0 | 94200.0 | 23100.0 |
| 20260617 | 89005.0 | 91877.0 | 88990.0 | 91622.0 | 29322.0 |