history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
그래피
318060
| date |
open |
high |
low |
close |
volume |
| 20260826 |
18190.0 |
18660.0 |
17660.0 |
18270.0 |
65464.0 |
| 20260825 |
18800.0 |
18990.0 |
17860.0 |
18200.0 |
78760.0 |
| 20260824 |
18980.0 |
19260.0 |
17660.0 |
19030.0 |
79233.0 |
| 20260821 |
20450.0 |
20550.0 |
18870.0 |
18970.0 |
111469.0 |
| 20260820 |
20600.0 |
22250.0 |
19780.0 |
20400.0 |
147709.0 |
| 20260819 |
20250.0 |
20850.0 |
18800.0 |
20150.0 |
95878.0 |
| 20260818 |
20550.0 |
22450.0 |
19850.0 |
20350.0 |
129695.0 |
| 20260814 |
18820.0 |
20400.0 |
18310.0 |
20400.0 |
126301.0 |
| 20260813 |
19500.0 |
19610.0 |
18410.0 |
18760.0 |
138702.0 |
| 20260812 |
22300.0 |
22300.0 |
19270.0 |
19500.0 |
204267.0 |
| 20260811 |
20200.0 |
23750.0 |
20200.0 |
22300.0 |
243450.0 |
| 20260810 |
19130.0 |
20550.0 |
19130.0 |
20100.0 |
93111.0 |
| 20260807 |
18130.0 |
18860.0 |
17650.0 |
18860.0 |
42461.0 |
| 20260806 |
19000.0 |
19500.0 |
17910.0 |
18390.0 |
59964.0 |
| 20260805 |
18550.0 |
20050.0 |
18160.0 |
19000.0 |
91271.0 |
| 20260804 |
17600.0 |
19740.0 |
17600.0 |
18640.0 |
82618.0 |
| 20260803 |
16140.0 |
19180.0 |
16140.0 |
18160.0 |
114738.0 |
| 20260731 |
15850.0 |
16660.0 |
15850.0 |
16660.0 |
75740.0 |
| 20260730 |
15800.0 |
17070.0 |
15520.0 |
15650.0 |
51284.0 |
| 20260729 |
17300.0 |
17780.0 |
15440.0 |
16000.0 |
111432.0 |
| 20260728 |
17810.0 |
18160.0 |
16700.0 |
17520.0 |
71055.0 |
| 20260727 |
16980.0 |
19340.0 |
16960.0 |
18160.0 |
76538.0 |
| 20260724 |
17710.0 |
17710.0 |
15500.0 |
16710.0 |
150459.0 |
| 20260723 |
17450.0 |
18110.0 |
17100.0 |
17900.0 |
52411.0 |
| 20260722 |
17920.0 |
18680.0 |
17420.0 |
17610.0 |
37231.0 |
| 20260721 |
17850.0 |
18350.0 |
17000.0 |
17650.0 |
57108.0 |
| 20260720 |
19400.0 |
19740.0 |
17880.0 |
18020.0 |
64880.0 |
| 20260716 |
20250.0 |
20650.0 |
19370.0 |
19400.0 |
68731.0 |
| 20260715 |
18300.0 |
21150.0 |
18250.0 |
20450.0 |
160213.0 |
| 20260714 |
17300.0 |
21000.0 |
16800.0 |
18300.0 |
173106.0 |
| 20260713 |
18110.0 |
19470.0 |
17310.0 |
17330.0 |
138384.0 |
| 20260710 |
17200.0 |
18780.0 |
17060.0 |
18500.0 |
72822.0 |
| 20260709 |
19030.0 |
19210.0 |
17300.0 |
17540.0 |
128764.0 |
| 20260708 |
18050.0 |
21600.0 |
17640.0 |
19030.0 |
304189.0 |
| 20260707 |
16100.0 |
18450.0 |
16100.0 |
18050.0 |
109188.0 |
| 20260706 |
16410.0 |
16930.0 |
15680.0 |
16660.0 |
48187.0 |
| 20260703 |
15880.0 |
16590.0 |
14990.0 |
16530.0 |
76226.0 |
| 20260702 |
16650.0 |
17440.0 |
15760.0 |
15870.0 |
110639.0 |
| 20260701 |
16960.0 |
17370.0 |
16230.0 |
16650.0 |
75579.0 |
| 20260630 |
17190.0 |
18090.0 |
16880.0 |
16990.0 |
59867.0 |
| 20260629 |
15560.0 |
17700.0 |
15560.0 |
17400.0 |
112334.0 |
| 20260626 |
16500.0 |
16670.0 |
14260.0 |
15560.0 |
181576.0 |
| 20260625 |
17930.0 |
18140.0 |
16500.0 |
16670.0 |
73679.0 |
| 20260624 |
16450.0 |
18300.0 |
16450.0 |
17920.0 |
94389.0 |
| 20260623 |
17520.0 |
18210.0 |
16380.0 |
17030.0 |
183514.0 |
| 20260622 |
18530.0 |
19060.0 |
17700.0 |
18300.0 |
103423.0 |
| 20260619 |
21150.0 |
21200.0 |
18290.0 |
18940.0 |
208629.0 |
| 20260618 |
22900.0 |
22900.0 |
20650.0 |
20650.0 |
124182.0 |
| 20260617 |
22500.0 |
24100.0 |
20900.0 |
23000.0 |
118213.0 |
| 20260616 |
22250.0 |
23400.0 |
21300.0 |
22450.0 |
93305.0 |
| 20260615 |
22150.0 |
23400.0 |
21600.0 |
22000.0 |
69231.0 |
| 20260612 |
22550.0 |
23000.0 |
21600.0 |
21850.0 |
79213.0 |
| 20260611 |
21000.0 |
22900.0 |
20500.0 |
22400.0 |
55562.0 |
| 20260610 |
22500.0 |
23250.0 |
21000.0 |
21850.0 |
86425.0 |
| 20260609 |
21200.0 |
23400.0 |
20550.0 |
22800.0 |
157649.0 |
| 20260608 |
22150.0 |
23000.0 |
20600.0 |
21150.0 |
177772.0 |
| 20260605 |
24100.0 |
26400.0 |
23150.0 |
23850.0 |
276479.0 |
| 20260604 |
22450.0 |
24450.0 |
21750.0 |
23700.0 |
190393.0 |
| 20260602 |
21500.0 |
22900.0 |
20500.0 |
22450.0 |
219210.0 |
| 20260601 |
22450.0 |
23050.0 |
20950.0 |
22000.0 |
213865.0 |
