history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
319640
319640| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 27420.0 | 27490.0 | 27260.0 | 27260.0 | 16218.0 |
| 20260825 | 27570.0 | 27665.0 | 27200.0 | 27345.0 | 36732.0 |
| 20260824 | 27210.0 | 27420.0 | 27090.0 | 27360.0 | 40018.0 |
| 20260821 | 26640.0 | 26855.0 | 26565.0 | 26855.0 | 33457.0 |
| 20260820 | 26590.0 | 26640.0 | 26400.0 | 26490.0 | 16429.0 |
| 20260819 | 25555.0 | 25725.0 | 25520.0 | 25555.0 | 9241.0 |
| 20260818 | 26100.0 | 26170.0 | 25870.0 | 25950.0 | 12118.0 |
| 20260814 | 25715.0 | 25715.0 | 25420.0 | 25565.0 | 17914.0 |
| 20260813 | 26025.0 | 26250.0 | 25805.0 | 25805.0 | 11741.0 |
| 20260812 | 25785.0 | 26065.0 | 25775.0 | 25910.0 | 12710.0 |
| 20260811 | 25980.0 | 26175.0 | 25785.0 | 25785.0 | 20349.0 |
| 20260810 | 25560.0 | 25710.0 | 25475.0 | 25660.0 | 23897.0 |
| 20260807 | 25120.0 | 25327.0 | 24975.0 | 25300.0 | 11615.0 |
| 20260806 | 25250.0 | 25425.0 | 25100.0 | 25130.0 | 24056.0 |
| 20260805 | 24040.0 | 24685.0 | 24040.0 | 24650.0 | 15220.0 |
| 20260804 | 23915.0 | 24025.0 | 23885.0 | 23985.0 | 10982.0 |
| 20260803 | 24085.0 | 24085.0 | 23915.0 | 24000.0 | 17725.0 |
| 20260731 | 24295.0 | 24295.0 | 24050.0 | 24130.0 | 12990.0 |
| 20260730 | 24125.0 | 24175.0 | 22500.0 | 23825.0 | 28735.0 |
| 20260729 | 23810.0 | 23860.0 | 23710.0 | 23860.0 | 15712.0 |
| 20260728 | 24110.0 | 24110.0 | 23870.0 | 23915.0 | 6655.0 |
| 20260727 | 24195.0 | 24365.0 | 24160.0 | 24215.0 | 8913.0 |
| 20260724 | 23970.0 | 23970.0 | 23790.0 | 23850.0 | 9349.0 |
| 20260723 | 24435.0 | 24485.0 | 24340.0 | 24415.0 | 8481.0 |
| 20260722 | 24130.0 | 24765.0 | 24130.0 | 24410.0 | 62081.0 |
| 20260721 | 23695.0 | 24095.0 | 23695.0 | 24090.0 | 17954.0 |
| 20260720 | 23665.0 | 23855.0 | 23560.0 | 23695.0 | 15152.0 |
| 20260716 | 24000.0 | 24035.0 | 23830.0 | 23890.0 | 5211.0 |
| 20260715 | 23985.0 | 24060.0 | 23840.0 | 23840.0 | 5902.0 |
| 20260714 | 23740.0 | 23915.0 | 23615.0 | 23865.0 | 14787.0 |
| 20260713 | 24200.0 | 24265.0 | 23990.0 | 24055.0 | 8671.0 |
| 20260710 | 24470.0 | 24505.0 | 24380.0 | 24425.0 | 10667.0 |
| 20260709 | 24200.0 | 24330.0 | 24040.0 | 24330.0 | 10804.0 |
| 20260708 | 24360.0 | 24535.0 | 24310.0 | 24520.0 | 10310.0 |
| 20260707 | 24690.0 | 24730.0 | 24435.0 | 24520.0 | 34213.0 |
| 20260706 | 24825.0 | 24950.0 | 24595.0 | 24650.0 | 16571.0 |
| 20260703 | 24515.0 | 24920.0 | 24495.0 | 24760.0 | 19930.0 |
| 20260702 | 23950.0 | 24200.0 | 23925.0 | 24200.0 | 52188.0 |
| 20260701 | 23815.0 | 24100.0 | 23550.0 | 23575.0 | 21933.0 |
| 20260630 | 23870.0 | 23870.0 | 23450.0 | 23820.0 | 22384.0 |
| 20260629 | 24100.0 | 24200.0 | 24030.0 | 24100.0 | 14793.0 |
| 20260626 | 23850.0 | 23930.0 | 23680.0 | 23890.0 | 38828.0 |
| 20260625 | 23860.0 | 23880.0 | 23555.0 | 23690.0 | 49313.0 |
| 20260624 | 24405.0 | 24465.0 | 24080.0 | 24325.0 | 29883.0 |
| 20260623 | 24935.0 | 24940.0 | 24435.0 | 24495.0 | 85168.0 |
| 20260622 | 24640.0 | 25085.0 | 24630.0 | 24975.0 | 30072.0 |
| 20260619 | 24945.0 | 24990.0 | 24495.0 | 24655.0 | 110127.0 |
| 20260618 | 25465.0 | 25740.0 | 25435.0 | 25580.0 | 30334.0 |
| 20260617 | 25740.0 | 25875.0 | 25695.0 | 25735.0 | 14743.0 |
| 20260616 | 25655.0 | 25790.0 | 25620.0 | 25695.0 | 18369.0 |
| 20260615 | 25525.0 | 25790.0 | 25500.0 | 25635.0 | 25585.0 |
| 20260612 | 25090.0 | 25175.0 | 24840.0 | 24895.0 | 38901.0 |
| 20260611 | 24155.0 | 24525.0 | 24050.0 | 24355.0 | 46728.0 |
| 20260610 | 25170.0 | 25180.0 | 24845.0 | 25100.0 | 42573.0 |
| 20260609 | 25725.0 | 25900.0 | 25690.0 | 25870.0 | 25444.0 |
| 20260608 | 25835.0 | 25905.0 | 25450.0 | 25605.0 | 46303.0 |
| 20260605 | 26560.0 | 26630.0 | 26395.0 | 26500.0 | 23496.0 |
| 20260604 | 26575.0 | 26730.0 | 26495.0 | 26630.0 | 46927.0 |
| 20260602 | 26745.0 | 27010.0 | 26580.0 | 27010.0 | 67499.0 |
| 20260601 | 27040.0 | 27100.0 | 26870.0 | 26890.0 | 47121.0 |