history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
325010
325010| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260915 | 41685.0 | 42050.0 | 41485.0 | 41870.0 | 170.0 |
| 20260914 | 41830.0 | 42485.0 | 41760.0 | 41870.0 | 37428.0 |
| 20260911 | 43070.0 | 43555.0 | 42880.0 | 43545.0 | 964.0 |
| 20260910 | 44465.0 | 44610.0 | 43335.0 | 44610.0 | 289.0 |
| 20260909 | 43880.0 | 44770.0 | 43855.0 | 44435.0 | 2574.0 |
| 20260908 | 44130.0 | 45015.0 | 43545.0 | 43615.0 | 26026.0 |
| 20260907 | 43085.0 | 43765.0 | 43060.0 | 43715.0 | 976.0 |
| 20260904 | 41575.0 | 42265.0 | 41380.0 | 41750.0 | 1662.0 |
| 20260903 | 41765.0 | 41765.0 | 40100.0 | 41000.0 | 3270.0 |
| 20260902 | 41440.0 | 41865.0 | 41065.0 | 41065.0 | 1143.0 |
| 20260901 | 42710.0 | 43045.0 | 42205.0 | 42760.0 | 2437.0 |
| 20260831 | 41805.0 | 42760.0 | 41145.0 | 42760.0 | 1216.0 |
| 20260828 | 43245.0 | 43575.0 | 42755.0 | 42785.0 | 380.0 |
| 20260827 | 43715.0 | 43885.0 | 43000.0 | 43655.0 | 4525.0 |
| 20260826 | 41975.0 | 43175.0 | 41975.0 | 42705.0 | 1646.0 |
| 20260825 | 40935.0 | 42160.0 | 39940.0 | 42135.0 | 1848.0 |
| 20260824 | 43100.0 | 43100.0 | 41710.0 | 41845.0 | 3390.0 |
| 20260821 | 42310.0 | 43270.0 | 42310.0 | 43095.0 | 5455.0 |
| 20260820 | 42005.0 | 43420.0 | 41535.0 | 43030.0 | 22720.0 |
| 20260819 | 40705.0 | 41625.0 | 40220.0 | 40660.0 | 1955.0 |
| 20260818 | 44720.0 | 45445.0 | 42510.0 | 42945.0 | 5407.0 |
| 20260814 | 44195.0 | 44245.0 | 43085.0 | 43780.0 | 16245.0 |
| 20260813 | 42540.0 | 43465.0 | 42540.0 | 43200.0 | 46644.0 |
| 20260812 | 40245.0 | 41860.0 | 40245.0 | 41375.0 | 1754.0 |
| 20260811 | 39540.0 | 40140.0 | 39000.0 | 39685.0 | 10820.0 |
| 20260810 | 39375.0 | 40065.0 | 39195.0 | 39580.0 | 5372.0 |
| 20260807 | 39630.0 | 40135.0 | 38470.0 | 39090.0 | 4584.0 |
| 20260806 | 40525.0 | 40850.0 | 39000.0 | 39485.0 | 5351.0 |
| 20260805 | 41585.0 | 41870.0 | 40965.0 | 41520.0 | 60983.0 |
| 20260804 | 39435.0 | 39765.0 | 37870.0 | 39755.0 | 25331.0 |
| 20260803 | 39930.0 | 39945.0 | 38405.0 | 38575.0 | 9214.0 |
| 20260731 | 40075.0 | 41000.0 | 38010.0 | 41000.0 | 65276.0 |
| 20260730 | 33975.0 | 36345.0 | 33510.0 | 33715.0 | 116029.0 |
| 20260729 | 37565.0 | 38300.0 | 31940.0 | 34575.0 | 184651.0 |
| 20260728 | 39645.0 | 39695.0 | 37030.0 | 37230.0 | 95504.0 |
| 20260727 | 42740.0 | 42740.0 | 40960.0 | 42110.0 | 28071.0 |
| 20260724 | 43970.0 | 43970.0 | 41450.0 | 41640.0 | 20576.0 |
| 20260723 | 43460.0 | 44355.0 | 43225.0 | 44150.0 | 9204.0 |
| 20260722 | 44245.0 | 44840.0 | 42315.0 | 42345.0 | 62242.0 |
| 20260721 | 40655.0 | 42735.0 | 40010.0 | 41965.0 | 31307.0 |
| 20260720 | 41015.0 | 42755.0 | 40470.0 | 40550.0 | 77356.0 |
| 20260716 | 43560.0 | 43850.0 | 42190.0 | 42920.0 | 71219.0 |
| 20260715 | 45250.0 | 46875.0 | 45250.0 | 46150.0 | 98577.0 |
| 20260714 | 42500.0 | 43655.0 | 40095.0 | 42880.0 | 70436.0 |
| 20260713 | 47185.0 | 47615.0 | 42500.0 | 42500.0 | 48859.0 |
| 20260710 | 47420.0 | 48675.0 | 46835.0 | 47455.0 | 65204.0 |
| 20260709 | 46870.0 | 47455.0 | 44440.0 | 45825.0 | 17512.0 |
| 20260708 | 46955.0 | 48980.0 | 45060.0 | 45200.0 | 125020.0 |
| 20260707 | 50110.0 | 50150.0 | 46565.0 | 48225.0 | 115215.0 |
| 20260706 | 52615.0 | 53250.0 | 49900.0 | 51255.0 | 32255.0 |
| 20260703 | 50160.0 | 52230.0 | 47250.0 | 52160.0 | 11164.0 |
| 20260702 | 51280.0 | 52830.0 | 49270.0 | 51335.0 | 50573.0 |
| 20260701 | 55645.0 | 55835.0 | 53190.0 | 54455.0 | 6956.0 |
| 20260630 | 54455.0 | 56140.0 | 53170.0 | 55115.0 | 93668.0 |
| 20260629 | 53990.0 | 55275.0 | 52635.0 | 54455.0 | 42293.0 |
| 20260626 | 56805.0 | 57100.0 | 52540.0 | 54210.0 | 73220.0 |
| 20260625 | 58310.0 | 58310.0 | 56650.0 | 57455.0 | 147487.0 |
| 20260624 | 53710.0 | 55500.0 | 52200.0 | 54860.0 | 109568.0 |
| 20260623 | 59135.0 | 59700.0 | 53350.0 | 53485.0 | 38206.0 |
| 20260622 | 57990.0 | 59920.0 | 57810.0 | 59135.0 | 38415.0 |