history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
329200
329200| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260903 | 4060.0 | 4115.0 | 4055.0 | 4055.0 | 2910874.0 |
| 20260902 | 4050.0 | 4105.0 | 4045.0 | 4055.0 | 3442835.0 |
| 20260901 | 4090.0 | 4090.0 | 4050.0 | 4065.0 | 1770923.0 |
| 20260831 | 4065.0 | 4095.0 | 4015.0 | 4095.0 | 2550314.0 |
| 20260828 | 4050.0 | 4070.0 | 4035.0 | 4070.0 | 2496613.0 |
| 20260827 | 4070.0 | 4080.0 | 4025.0 | 4045.0 | 5952355.0 |
| 20260826 | 4094.0 | 4099.0 | 3831.0 | 4070.0 | 5470367.0 |
| 20260825 | 4085.0 | 4094.0 | 4050.0 | 4090.0 | 1829543.0 |
| 20260824 | 4070.0 | 4085.0 | 4045.0 | 4085.0 | 1356323.0 |
| 20260821 | 4040.0 | 4075.0 | 4035.0 | 4075.0 | 2516618.0 |
| 20260820 | 4060.0 | 4080.0 | 4035.0 | 4050.0 | 3009923.0 |
| 20260819 | 4075.0 | 4075.0 | 4030.0 | 4055.0 | 3238871.0 |
| 20260818 | 4109.0 | 4119.0 | 4060.0 | 4085.0 | 3143349.0 |
| 20260814 | 4050.0 | 4104.0 | 4050.0 | 4104.0 | 2811359.0 |
| 20260813 | 4094.0 | 4149.0 | 4025.0 | 4045.0 | 5473906.0 |
| 20260812 | 4114.0 | 4149.0 | 4070.0 | 4090.0 | 3854342.0 |
| 20260811 | 4055.0 | 4109.0 | 4050.0 | 4109.0 | 3210993.0 |
| 20260810 | 4025.0 | 4060.0 | 4020.0 | 4060.0 | 2776272.0 |
| 20260807 | 3995.0 | 4025.0 | 3995.0 | 4025.0 | 2261866.0 |
| 20260806 | 3995.0 | 4005.0 | 3980.0 | 3995.0 | 1738424.0 |
| 20260805 | 3970.0 | 4000.0 | 3970.0 | 3995.0 | 3359067.0 |
| 20260804 | 3970.0 | 3985.0 | 3965.0 | 3970.0 | 3111914.0 |
| 20260803 | 3985.0 | 3995.0 | 3965.0 | 3965.0 | 2307937.0 |
| 20260731 | 3970.0 | 3995.0 | 3960.0 | 3985.0 | 4081711.0 |
| 20260730 | 3960.0 | 4005.0 | 3936.0 | 3985.0 | 5267532.0 |
| 20260729 | 4000.0 | 4039.0 | 3911.0 | 3961.0 | 6472012.0 |
| 20260728 | 4059.0 | 4079.0 | 3995.0 | 4000.0 | 6058288.0 |
| 20260727 | 3980.0 | 4074.0 | 3975.0 | 4069.0 | 2726837.0 |
| 20260724 | 3975.0 | 4020.0 | 3961.0 | 3975.0 | 3525268.0 |
| 20260723 | 3956.0 | 3990.0 | 3951.0 | 3970.0 | 2143928.0 |
| 20260722 | 3946.0 | 3980.0 | 3946.0 | 3956.0 | 2339559.0 |
| 20260721 | 3951.0 | 3970.0 | 3931.0 | 3951.0 | 3081495.0 |
| 20260720 | 3970.0 | 3980.0 | 3926.0 | 3951.0 | 2851994.0 |
| 20260716 | 3941.0 | 3990.0 | 3931.0 | 3970.0 | 2818153.0 |
| 20260715 | 3911.0 | 4005.0 | 3911.0 | 3941.0 | 3050594.0 |
| 20260714 | 3936.0 | 3951.0 | 3911.0 | 3941.0 | 2950760.0 |
| 20260713 | 3985.0 | 4039.0 | 3926.0 | 3941.0 | 3591942.0 |
| 20260710 | 3975.0 | 3990.0 | 3956.0 | 3985.0 | 1763399.0 |
| 20260709 | 4005.0 | 4010.0 | 3946.0 | 3951.0 | 3466007.0 |
| 20260708 | 4049.0 | 4064.0 | 3961.0 | 4000.0 | 3044298.0 |
| 20260707 | 4000.0 | 4064.0 | 3980.0 | 4059.0 | 4277404.0 |
| 20260706 | 3941.0 | 4029.0 | 3931.0 | 4000.0 | 3371864.0 |
| 20260703 | 3906.0 | 3956.0 | 3877.0 | 3946.0 | 2606730.0 |
| 20260702 | 3916.0 | 3936.0 | 3864.0 | 3901.0 | 3478208.0 |
| 20260701 | 3906.0 | 3946.0 | 3892.0 | 3916.0 | 3759510.0 |
| 20260630 | 3921.0 | 3941.0 | 3887.0 | 3906.0 | 2757218.0 |
| 20260629 | 3921.0 | 3946.0 | 3901.0 | 3921.0 | 3062729.0 |
| 20260626 | 3960.0 | 3960.0 | 3892.0 | 3916.0 | 3188005.0 |
| 20260625 | 3921.0 | 3960.0 | 3872.0 | 3960.0 | 3601255.0 |
| 20260624 | 3892.0 | 3926.0 | 3813.0 | 3926.0 | 3905954.0 |
| 20260623 | 3945.0 | 3989.0 | 3823.0 | 3897.0 | 5291228.0 |
| 20260622 | 4004.0 | 4009.0 | 3931.0 | 3950.0 | 4251326.0 |
| 20260619 | 4117.0 | 4121.0 | 3950.0 | 4004.0 | 9220588.0 |
| 20260618 | 4136.0 | 4190.0 | 4112.0 | 4126.0 | 4664446.0 |
| 20260617 | 4092.0 | 4156.0 | 4053.0 | 4146.0 | 4347315.0 |
| 20260616 | 4029.0 | 4117.0 | 3989.0 | 4092.0 | 4562372.0 |
| 20260615 | 4004.0 | 4068.0 | 3931.0 | 4033.0 | 3388773.0 |
| 20260612 | 4058.0 | 4146.0 | 3975.0 | 3985.0 | 5761872.0 |
| 20260611 | 3823.0 | 4107.0 | 3804.0 | 4058.0 | 8374611.0 |
| 20260610 | 3755.0 | 3853.0 | 3750.0 | 3838.0 | 6828893.0 |