history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
352540
352540| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260909 | 11030.0 | 11100.0 | 10940.0 | 11070.0 | 12792.0 |
| 20260908 | 11130.0 | 11130.0 | 11035.0 | 11100.0 | 4344.0 |
| 20260907 | 11265.0 | 11265.0 | 11110.0 | 11130.0 | 9161.0 |
| 20260904 | 11280.0 | 11280.0 | 11180.0 | 11235.0 | 9135.0 |
| 20260903 | 11275.0 | 11345.0 | 11200.0 | 11240.0 | 10702.0 |
| 20260902 | 11425.0 | 11425.0 | 11195.0 | 11275.0 | 6880.0 |
| 20260901 | 11180.0 | 11285.0 | 11105.0 | 11200.0 | 9579.0 |
| 20260831 | 11225.0 | 11280.0 | 11135.0 | 11180.0 | 6990.0 |
| 20260828 | 11515.0 | 11550.0 | 11210.0 | 11225.0 | 18181.0 |
| 20260827 | 11371.0 | 11460.0 | 11366.0 | 11451.0 | 5934.0 |
| 20260826 | 11336.0 | 11436.0 | 11336.0 | 11426.0 | 4802.0 |
| 20260825 | 11356.0 | 11401.0 | 11341.0 | 11376.0 | 6965.0 |
| 20260824 | 11257.0 | 11356.0 | 11227.0 | 11356.0 | 12363.0 |
| 20260821 | 11336.0 | 11376.0 | 11237.0 | 11267.0 | 10098.0 |
| 20260820 | 11247.0 | 11341.0 | 11247.0 | 11336.0 | 11864.0 |
| 20260819 | 11291.0 | 11346.0 | 11212.0 | 11247.0 | 10176.0 |
| 20260818 | 11286.0 | 11306.0 | 11202.0 | 11272.0 | 10173.0 |
| 20260814 | 11296.0 | 11306.0 | 11197.0 | 11286.0 | 8172.0 |
| 20260813 | 11276.0 | 11431.0 | 11276.0 | 11306.0 | 4008.0 |
| 20260812 | 11291.0 | 11406.0 | 11177.0 | 11262.0 | 7543.0 |
| 20260811 | 11147.0 | 11311.0 | 11147.0 | 11291.0 | 6352.0 |
| 20260810 | 11436.0 | 11436.0 | 11167.0 | 11291.0 | 8783.0 |
| 20260807 | 11267.0 | 11341.0 | 11217.0 | 11281.0 | 9368.0 |
| 20260806 | 11426.0 | 11426.0 | 11197.0 | 11267.0 | 6584.0 |
| 20260805 | 11222.0 | 11336.0 | 11157.0 | 11272.0 | 26629.0 |
| 20260804 | 11396.0 | 11505.0 | 11102.0 | 11321.0 | 9387.0 |
| 20260803 | 11585.0 | 11769.0 | 11336.0 | 11396.0 | 10590.0 |
| 20260731 | 11659.0 | 11764.0 | 11520.0 | 11585.0 | 24928.0 |
| 20260730 | 11848.0 | 11918.0 | 11634.0 | 11759.0 | 13895.0 |
| 20260729 | 11645.0 | 11883.0 | 11645.0 | 11883.0 | 48002.0 |
| 20260728 | 11764.0 | 11808.0 | 11675.0 | 11714.0 | 19086.0 |
| 20260727 | 11616.0 | 11764.0 | 11596.0 | 11764.0 | 25318.0 |
| 20260724 | 11512.0 | 11635.0 | 11512.0 | 11616.0 | 20893.0 |
| 20260723 | 11645.0 | 11675.0 | 11566.0 | 11566.0 | 14919.0 |
| 20260722 | 11527.0 | 11700.0 | 11527.0 | 11645.0 | 4995.0 |
| 20260721 | 11309.0 | 11665.0 | 11309.0 | 11645.0 | 28955.0 |
| 20260720 | 11408.0 | 11507.0 | 11355.0 | 11423.0 | 5441.0 |
| 20260716 | 11561.0 | 11596.0 | 11408.0 | 11428.0 | 8627.0 |
| 20260715 | 11477.0 | 11625.0 | 11477.0 | 11571.0 | 9527.0 |
| 20260714 | 11388.0 | 11546.0 | 11388.0 | 11527.0 | 12950.0 |
| 20260713 | 11428.0 | 11576.0 | 11388.0 | 11423.0 | 17644.0 |
| 20260710 | 11329.0 | 11452.0 | 11329.0 | 11428.0 | 9523.0 |
| 20260709 | 11447.0 | 11591.0 | 11403.0 | 11442.0 | 10838.0 |
| 20260708 | 11556.0 | 11586.0 | 11418.0 | 11447.0 | 20840.0 |
| 20260707 | 11596.0 | 11596.0 | 11507.0 | 11556.0 | 20758.0 |
| 20260706 | 11428.0 | 11606.0 | 11428.0 | 11536.0 | 24753.0 |
| 20260703 | 11309.0 | 11497.0 | 11309.0 | 11413.0 | 17044.0 |
| 20260702 | 11200.0 | 11319.0 | 11200.0 | 11309.0 | 21696.0 |
| 20260701 | 11457.0 | 11457.0 | 11180.0 | 11200.0 | 25672.0 |
| 20260630 | 11314.0 | 11413.0 | 11314.0 | 11324.0 | 6111.0 |
| 20260629 | 11378.0 | 11418.0 | 11301.0 | 11314.0 | 15867.0 |
| 20260626 | 11162.0 | 11344.0 | 11162.0 | 11324.0 | 16463.0 |
| 20260625 | 11083.0 | 11235.0 | 11083.0 | 11196.0 | 19005.0 |
| 20260624 | 11176.0 | 11176.0 | 11014.0 | 11083.0 | 11564.0 |
| 20260623 | 10979.0 | 11048.0 | 10950.0 | 11014.0 | 21925.0 |
| 20260622 | 11034.0 | 11063.0 | 10950.0 | 10950.0 | 14847.0 |
| 20260619 | 11014.0 | 11078.0 | 10970.0 | 11034.0 | 35060.0 |
| 20260618 | 11048.0 | 11048.0 | 10960.0 | 10989.0 | 10895.0 |
| 20260617 | 11058.0 | 11137.0 | 10984.0 | 11029.0 | 19626.0 |
| 20260616 | 11270.0 | 11363.0 | 10723.0 | 11048.0 | 15118.0 |