history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
360150
360150| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 3200.0 | 3230.0 | 3120.0 | 3160.0 | 129397.0 |
| 20260825 | 3215.0 | 3240.0 | 3165.0 | 3215.0 | 145648.0 |
| 20260824 | 3050.0 | 3195.0 | 3045.0 | 3190.0 | 152667.0 |
| 20260821 | 3210.0 | 3210.0 | 2980.0 | 3020.0 | 212366.0 |
| 20260820 | 3385.0 | 3435.0 | 3190.0 | 3245.0 | 306579.0 |
| 20260819 | 3235.0 | 3425.0 | 3230.0 | 3375.0 | 369302.0 |
| 20260818 | 3175.0 | 3230.0 | 3105.0 | 3160.0 | 260196.0 |
| 20260814 | 3260.0 | 3350.0 | 3215.0 | 3245.0 | 203294.0 |
| 20260813 | 3350.0 | 3365.0 | 3225.0 | 3345.0 | 638171.0 |
| 20260812 | 3555.0 | 3555.0 | 3375.0 | 3440.0 | 311548.0 |
| 20260811 | 3650.0 | 4005.0 | 3505.0 | 3590.0 | 1036005.0 |
| 20260810 | 3375.0 | 3665.0 | 3375.0 | 3640.0 | 802860.0 |
| 20260807 | 3340.0 | 3400.0 | 3250.0 | 3355.0 | 834270.0 |
| 20260806 | 3230.0 | 3487.0 | 3205.0 | 3360.0 | 1637386.0 |
| 20260805 | 3170.0 | 3200.0 | 3075.0 | 3160.0 | 286358.0 |
| 20260804 | 3070.0 | 3325.0 | 2980.0 | 3230.0 | 523684.0 |
| 20260803 | 2815.0 | 3115.0 | 2815.0 | 3070.0 | 157512.0 |
| 20260731 | 3020.0 | 3020.0 | 2765.0 | 2815.0 | 146166.0 |
| 20260730 | 3005.0 | 3130.0 | 2930.0 | 3000.0 | 31068.0 |
| 20260729 | 3045.0 | 3100.0 | 2930.0 | 3080.0 | 61335.0 |
| 20260728 | 3035.0 | 3060.0 | 2965.0 | 3025.0 | 101923.0 |
| 20260727 | 2930.0 | 3055.0 | 2930.0 | 3005.0 | 10964.0 |
| 20260724 | 2915.0 | 2945.0 | 2890.0 | 2930.0 | 30822.0 |
| 20260723 | 2845.0 | 2940.0 | 2825.0 | 2930.0 | 78544.0 |
| 20260722 | 2850.0 | 2880.0 | 2805.0 | 2870.0 | 14953.0 |
| 20260721 | 3005.0 | 3035.0 | 2850.0 | 2885.0 | 53784.0 |
| 20260720 | 3100.0 | 3115.0 | 2980.0 | 3010.0 | 35316.0 |
| 20260716 | 3105.0 | 3110.0 | 3050.0 | 3070.0 | 101338.0 |
| 20260715 | 2910.0 | 3025.0 | 2895.0 | 3025.0 | 246451.0 |
| 20260714 | 3155.0 | 3155.0 | 2945.0 | 2975.0 | 520600.0 |
| 20260713 | 3040.0 | 3155.0 | 3005.0 | 3150.0 | 152491.0 |
| 20260710 | 2820.0 | 2980.0 | 2805.0 | 2975.0 | 64039.0 |
| 20260709 | 2805.0 | 2945.0 | 2770.0 | 2920.0 | 96791.0 |
| 20260708 | 2945.0 | 2960.0 | 2830.0 | 2895.0 | 105943.0 |
| 20260707 | 2845.0 | 3015.0 | 2845.0 | 2940.0 | 248396.0 |
| 20260706 | 2870.0 | 2870.0 | 2765.0 | 2825.0 | 97565.0 |
| 20260703 | 3140.0 | 3140.0 | 2855.0 | 2900.0 | 287794.0 |
| 20260702 | 3220.0 | 3220.0 | 3050.0 | 3120.0 | 267901.0 |
| 20260701 | 2990.0 | 3205.0 | 2907.0 | 3140.0 | 645559.0 |
| 20260630 | 3075.0 | 3120.0 | 2925.0 | 3005.0 | 130249.0 |
| 20260629 | 2865.0 | 3095.0 | 2865.0 | 3045.0 | 329058.0 |
| 20260626 | 2745.0 | 2870.0 | 2725.0 | 2810.0 | 286156.0 |
| 20260625 | 2835.0 | 2910.0 | 2675.0 | 2730.0 | 265126.0 |
| 20260624 | 3040.0 | 3060.0 | 2900.0 | 3005.0 | 328343.0 |
| 20260623 | 2935.0 | 3035.0 | 2885.0 | 3030.0 | 315860.0 |
| 20260622 | 2930.0 | 3035.0 | 2870.0 | 2955.0 | 202613.0 |
| 20260619 | 2955.0 | 2975.0 | 2855.0 | 2935.0 | 114368.0 |
| 20260618 | 3240.0 | 3240.0 | 3015.0 | 3025.0 | 594895.0 |
| 20260617 | 3260.0 | 3315.0 | 3230.0 | 3250.0 | 57840.0 |
| 20260616 | 3405.0 | 3405.0 | 3210.0 | 3230.0 | 23045.0 |
| 20260615 | 3440.0 | 3440.0 | 3350.0 | 3405.0 | 27119.0 |
| 20260612 | 3530.0 | 3530.0 | 3380.0 | 3495.0 | 87672.0 |
| 20260611 | 3400.0 | 3580.0 | 3385.0 | 3575.0 | 118068.0 |
| 20260610 | 3290.0 | 3470.0 | 3290.0 | 3385.0 | 102535.0 |
| 20260609 | 3315.0 | 3490.0 | 3260.0 | 3275.0 | 59978.0 |
| 20260608 | 3460.0 | 3460.0 | 3285.0 | 3345.0 | 110565.0 |
| 20260605 | 3400.0 | 3520.0 | 3365.0 | 3365.0 | 87401.0 |
| 20260604 | 3315.0 | 3465.0 | 3310.0 | 3385.0 | 54989.0 |
| 20260602 | 3310.0 | 3365.0 | 3240.0 | 3240.0 | 72773.0 |
| 20260601 | 3575.0 | 3575.0 | 3290.0 | 3290.0 | 106162.0 |