history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
305540
305540| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260908 | 19170.0 | 19330.0 | 18435.0 | 18435.0 | 417489.0 |
| 20260907 | 18930.0 | 18995.0 | 18720.0 | 18865.0 | 241545.0 |
| 20260904 | 18930.0 | 19315.0 | 18785.0 | 18925.0 | 496927.0 |
| 20260903 | 18765.0 | 19315.0 | 18200.0 | 18940.0 | 522227.0 |
| 20260902 | 18950.0 | 19220.0 | 18425.0 | 18425.0 | 600664.0 |
| 20260901 | 19650.0 | 20210.0 | 19340.0 | 19340.0 | 900963.0 |
| 20260831 | 19000.0 | 19655.0 | 18790.0 | 19655.0 | 570998.0 |
| 20260828 | 18840.0 | 19325.0 | 18740.0 | 19145.0 | 283946.0 |
| 20260827 | 18180.0 | 19130.0 | 18135.0 | 19010.0 | 642176.0 |
| 20260826 | 18035.0 | 18075.0 | 17540.0 | 18020.0 | 493906.0 |
| 20260825 | 18285.0 | 18350.0 | 17600.0 | 18280.0 | 198541.0 |
| 20260824 | 17515.0 | 18520.0 | 17405.0 | 18500.0 | 419204.0 |
| 20260821 | 17835.0 | 17835.0 | 17200.0 | 17360.0 | 246824.0 |
| 20260820 | 17985.0 | 18485.0 | 17980.0 | 18090.0 | 786341.0 |
| 20260819 | 17440.0 | 18100.0 | 17265.0 | 17920.0 | 775757.0 |
| 20260818 | 18735.0 | 18780.0 | 17850.0 | 17900.0 | 437697.0 |
| 20260814 | 18260.0 | 18795.0 | 18190.0 | 18795.0 | 295030.0 |
| 20260813 | 18095.0 | 18430.0 | 17940.0 | 18180.0 | 244479.0 |
| 20260812 | 17950.0 | 18405.0 | 17690.0 | 18060.0 | 433450.0 |
| 20260811 | 18280.0 | 18360.0 | 17770.0 | 17890.0 | 314636.0 |
| 20260810 | 17690.0 | 18405.0 | 17255.0 | 18405.0 | 495348.0 |
| 20260807 | 17360.0 | 17740.0 | 16835.0 | 17690.0 | 660017.0 |
| 20260806 | 16450.0 | 16940.0 | 16250.0 | 16670.0 | 184128.0 |
| 20260805 | 16660.0 | 16860.0 | 16430.0 | 16525.0 | 309265.0 |
| 20260804 | 15770.0 | 16390.0 | 15680.0 | 16340.0 | 317522.0 |
| 20260803 | 15705.0 | 15900.0 | 15115.0 | 15695.0 | 226022.0 |
| 20260731 | 15725.0 | 16185.0 | 15150.0 | 16135.0 | 727855.0 |
| 20260730 | 14140.0 | 15750.0 | 14140.0 | 15205.0 | 674124.0 |
| 20260729 | 15545.0 | 15695.0 | 14015.0 | 14695.0 | 939888.0 |
| 20260728 | 16250.0 | 16280.0 | 15225.0 | 15530.0 | 688180.0 |
| 20260727 | 16955.0 | 17075.0 | 16480.0 | 16660.0 | 483497.0 |
| 20260724 | 17290.0 | 17310.0 | 16630.0 | 16780.0 | 402513.0 |
| 20260723 | 16360.0 | 17735.0 | 16360.0 | 17650.0 | 329432.0 |
| 20260722 | 16475.0 | 16905.0 | 16270.0 | 16275.0 | 251777.0 |
| 20260721 | 15845.0 | 16175.0 | 15595.0 | 16040.0 | 219351.0 |
| 20260720 | 16495.0 | 16715.0 | 15910.0 | 15910.0 | 355230.0 |
| 20260716 | 17260.0 | 17695.0 | 16690.0 | 16845.0 | 513861.0 |
| 20260715 | 16895.0 | 17520.0 | 16820.0 | 17390.0 | 431460.0 |
| 20260714 | 17035.0 | 17100.0 | 16020.0 | 16415.0 | 668698.0 |
| 20260713 | 17145.0 | 18035.0 | 16855.0 | 16935.0 | 1036689.0 |
| 20260710 | 16430.0 | 17290.0 | 16425.0 | 17085.0 | 3191147.0 |
| 20260709 | 16325.0 | 16850.0 | 15800.0 | 16205.0 | 880943.0 |
| 20260708 | 16985.0 | 17040.0 | 16055.0 | 16315.0 | 1123691.0 |
| 20260707 | 17590.0 | 17595.0 | 16750.0 | 17255.0 | 626093.0 |
| 20260706 | 18005.0 | 18020.0 | 17150.0 | 17695.0 | 713614.0 |
| 20260703 | 17870.0 | 18000.0 | 16825.0 | 18000.0 | 974318.0 |
| 20260702 | 18145.0 | 18375.0 | 17375.0 | 17870.0 | 653567.0 |
| 20260701 | 18740.0 | 18800.0 | 17920.0 | 18340.0 | 522950.0 |
| 20260630 | 19485.0 | 19770.0 | 18690.0 | 18725.0 | 1384067.0 |
| 20260629 | 17600.0 | 19925.0 | 17410.0 | 19925.0 | 995782.0 |
| 20260626 | 18475.0 | 18600.0 | 16960.0 | 17410.0 | 927243.0 |
| 20260625 | 19480.0 | 19520.0 | 18430.0 | 18515.0 | 1280894.0 |
| 20260624 | 18605.0 | 19275.0 | 18300.0 | 19225.0 | 1034238.0 |
| 20260623 | 20520.0 | 20900.0 | 18575.0 | 18590.0 | 1942910.0 |
| 20260622 | 20995.0 | 21155.0 | 20325.0 | 20505.0 | 970628.0 |
| 20260619 | 21265.0 | 21885.0 | 20510.0 | 21035.0 | 988067.0 |
| 20260618 | 21920.0 | 22070.0 | 21115.0 | 21265.0 | 498255.0 |
| 20260617 | 22440.0 | 22580.0 | 21930.0 | 22250.0 | 498075.0 |
| 20260616 | 22685.0 | 22705.0 | 22200.0 | 22285.0 | 417840.0 |
| 20260615 | 22205.0 | 22600.0 | 22000.0 | 22490.0 | 405755.0 |