history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
305720
305720| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 14940.0 | 15340.0 | 14860.0 | 15110.0 | 2419831.0 |
| 20260827 | 14370.0 | 15205.0 | 14370.0 | 15135.0 | 4930442.0 |
| 20260826 | 14380.0 | 14380.0 | 13950.0 | 14300.0 | 2962365.0 |
| 20260825 | 14365.0 | 14550.0 | 13905.0 | 14465.0 | 1936685.0 |
| 20260824 | 13865.0 | 14660.0 | 13800.0 | 14560.0 | 3586850.0 |
| 20260821 | 14020.0 | 14140.0 | 13625.0 | 13705.0 | 2318777.0 |
| 20260820 | 14280.0 | 14640.0 | 14225.0 | 14310.0 | 1690428.0 |
| 20260819 | 13710.0 | 14325.0 | 13635.0 | 14195.0 | 1920657.0 |
| 20260818 | 14685.0 | 14850.0 | 14085.0 | 14220.0 | 3004622.0 |
| 20260814 | 14535.0 | 14885.0 | 14395.0 | 14850.0 | 1850053.0 |
| 20260813 | 14350.0 | 14610.0 | 14225.0 | 14430.0 | 1680790.0 |
| 20260812 | 14250.0 | 14610.0 | 14010.0 | 14300.0 | 3575687.0 |
| 20260811 | 14330.0 | 14590.0 | 14090.0 | 14180.0 | 2622987.0 |
| 20260810 | 13900.0 | 14600.0 | 13665.0 | 14590.0 | 2529034.0 |
| 20260807 | 13705.0 | 14125.0 | 13325.0 | 14000.0 | 3272873.0 |
| 20260806 | 13040.0 | 13440.0 | 12900.0 | 13240.0 | 2085766.0 |
| 20260805 | 13370.0 | 13385.0 | 13035.0 | 13120.0 | 3013754.0 |
| 20260804 | 12575.0 | 13010.0 | 12420.0 | 13010.0 | 4214265.0 |
| 20260803 | 12435.0 | 12610.0 | 11970.0 | 12305.0 | 4482905.0 |
| 20260731 | 12700.0 | 12820.0 | 11935.0 | 12785.0 | 5101549.0 |
| 20260730 | 11610.0 | 12450.0 | 11395.0 | 12055.0 | 3143513.0 |
| 20260729 | 12385.0 | 12450.0 | 11055.0 | 11615.0 | 5075948.0 |
| 20260728 | 12885.0 | 12890.0 | 12050.0 | 12210.0 | 5963764.0 |
| 20260727 | 13550.0 | 13550.0 | 13060.0 | 13315.0 | 3434936.0 |
| 20260724 | 13575.0 | 13675.0 | 13132.0 | 13275.0 | 2675912.0 |
| 20260723 | 12990.0 | 14040.0 | 12910.0 | 14025.0 | 2440684.0 |
| 20260722 | 13065.0 | 13375.0 | 12805.0 | 12805.0 | 1938757.0 |
| 20260721 | 12715.0 | 12800.0 | 12350.0 | 12790.0 | 1975720.0 |
| 20260720 | 13050.0 | 13290.0 | 12590.0 | 12715.0 | 2271104.0 |
| 20260716 | 13675.0 | 14040.0 | 13220.0 | 13450.0 | 3408253.0 |
| 20260715 | 13350.0 | 13910.0 | 13350.0 | 13825.0 | 2702930.0 |
| 20260714 | 13610.0 | 13610.0 | 12695.0 | 13010.0 | 3598764.0 |
| 20260713 | 13720.0 | 14345.0 | 13390.0 | 13435.0 | 4465824.0 |
| 20260710 | 13135.0 | 13760.0 | 13090.0 | 13615.0 | 3283915.0 |
| 20260709 | 13010.0 | 13400.0 | 12545.0 | 12850.0 | 5418791.0 |
| 20260708 | 13380.0 | 13535.0 | 12760.0 | 12870.0 | 5513600.0 |
| 20260707 | 14060.0 | 14060.0 | 13340.0 | 13595.0 | 5241746.0 |
| 20260706 | 14400.0 | 14410.0 | 13670.0 | 14105.0 | 3531666.0 |
| 20260703 | 14245.0 | 14395.0 | 13455.0 | 14395.0 | 4887045.0 |
| 20260702 | 14585.0 | 14675.0 | 13905.0 | 14200.0 | 4686697.0 |
| 20260701 | 15050.0 | 15100.0 | 14365.0 | 14615.0 | 9248153.0 |
| 20260630 | 15770.0 | 15905.0 | 15005.0 | 15055.0 | 7955237.0 |
| 20260629 | 14165.0 | 16050.0 | 13920.0 | 16050.0 | 5957969.0 |
| 20260626 | 14780.0 | 14980.0 | 13595.0 | 13990.0 | 7677274.0 |
| 20260625 | 15560.0 | 15645.0 | 14790.0 | 14820.0 | 7462381.0 |
| 20260624 | 15080.0 | 15515.0 | 14775.0 | 15470.0 | 8004919.0 |
| 20260623 | 16485.0 | 16855.0 | 14990.0 | 15100.0 | 10735843.0 |
| 20260622 | 16960.0 | 17045.0 | 16350.0 | 16575.0 | 4447772.0 |
| 20260619 | 17055.0 | 17625.0 | 16505.0 | 16935.0 | 4712653.0 |
| 20260618 | 17725.0 | 17765.0 | 17000.0 | 17055.0 | 3234680.0 |
| 20260617 | 18085.0 | 18180.0 | 17640.0 | 17850.0 | 3148658.0 |
| 20260616 | 18250.0 | 18255.0 | 17840.0 | 18005.0 | 2790035.0 |
| 20260615 | 17815.0 | 18245.0 | 17735.0 | 18245.0 | 2516006.0 |
| 20260612 | 17030.0 | 17865.0 | 16880.0 | 17200.0 | 6485294.0 |
| 20260611 | 15975.0 | 16385.0 | 15490.0 | 16375.0 | 6885514.0 |
| 20260610 | 16600.0 | 17025.0 | 15865.0 | 16335.0 | 6753008.0 |
| 20260609 | 16695.0 | 16890.0 | 16125.0 | 16775.0 | 8345240.0 |
| 20260608 | 16400.0 | 17000.0 | 16150.0 | 16280.0 | 7498120.0 |
| 20260605 | 18795.0 | 18820.0 | 17560.0 | 17925.0 | 4897799.0 |
| 20260604 | 19040.0 | 19525.0 | 18500.0 | 18830.0 | 4668248.0 |