history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
363580
363580| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 53790.0 | 54970.0 | 53190.0 | 54205.0 | 58399.0 |
| 20260825 | 52180.0 | 54180.0 | 50550.0 | 54180.0 | 62435.0 |
| 20260824 | 55115.0 | 55610.0 | 53410.0 | 53945.0 | 70959.0 |
| 20260821 | 54080.0 | 55667.0 | 54000.0 | 55105.0 | 98585.0 |
| 20260820 | 54060.0 | 55870.0 | 52695.0 | 55650.0 | 108268.0 |
| 20260819 | 51945.0 | 53500.0 | 50545.0 | 51800.0 | 148912.0 |
| 20260818 | 59065.0 | 60205.0 | 55050.0 | 55695.0 | 219128.0 |
| 20260814 | 57785.0 | 57950.0 | 56050.0 | 57600.0 | 133047.0 |
| 20260813 | 54575.0 | 56480.0 | 54345.0 | 55395.0 | 102037.0 |
| 20260812 | 49720.0 | 52940.0 | 49720.0 | 52140.0 | 121387.0 |
| 20260811 | 47720.0 | 49710.0 | 47480.0 | 49130.0 | 94630.0 |
| 20260810 | 48880.0 | 50170.0 | 48215.0 | 48990.0 | 68606.0 |
| 20260807 | 49665.0 | 50300.0 | 47600.0 | 48500.0 | 165360.0 |
| 20260806 | 51745.0 | 51800.0 | 48595.0 | 48785.0 | 128693.0 |
| 20260805 | 53670.0 | 53850.0 | 52130.0 | 53175.0 | 104411.0 |
| 20260804 | 51125.0 | 51125.0 | 47085.0 | 50015.0 | 391624.0 |
| 20260803 | 49000.0 | 50315.0 | 48400.0 | 48950.0 | 292576.0 |
| 20260731 | 48865.0 | 51495.0 | 47050.0 | 51495.0 | 245473.0 |
| 20260730 | 41915.0 | 44720.0 | 40000.0 | 40720.0 | 759576.0 |
| 20260729 | 46950.0 | 48160.0 | 38990.0 | 43010.0 | 1009765.0 |
| 20260728 | 49800.0 | 50105.0 | 45985.0 | 46060.0 | 270342.0 |
| 20260727 | 54680.0 | 54870.0 | 51500.0 | 53805.0 | 166396.0 |
| 20260724 | 56990.0 | 57255.0 | 53030.0 | 53335.0 | 231062.0 |
| 20260723 | 57510.0 | 58450.0 | 56070.0 | 58000.0 | 155674.0 |
| 20260722 | 59485.0 | 60305.0 | 55710.0 | 55875.0 | 221979.0 |
| 20260721 | 53240.0 | 56170.0 | 52330.0 | 55585.0 | 205610.0 |
| 20260720 | 52000.0 | 56040.0 | 52000.0 | 53245.0 | 411490.0 |
| 20260716 | 57520.0 | 57585.0 | 52950.0 | 55205.0 | 404094.0 |
| 20260715 | 60375.0 | 65500.0 | 59730.0 | 61345.0 | 328355.0 |
| 20260714 | 54525.0 | 56505.0 | 51100.0 | 55505.0 | 639848.0 |
| 20260713 | 62395.0 | 62900.0 | 54580.0 | 54710.0 | 423994.0 |
| 20260710 | 64150.0 | 66000.0 | 62010.0 | 63250.0 | 200722.0 |
| 20260709 | 62600.0 | 63300.0 | 58280.0 | 60900.0 | 377998.0 |
| 20260708 | 60650.0 | 65260.0 | 59190.0 | 59510.0 | 355003.0 |
| 20260707 | 66650.0 | 67835.0 | 61210.0 | 63560.0 | 282628.0 |
| 20260706 | 71625.0 | 72795.0 | 66800.0 | 68350.0 | 284992.0 |
| 20260703 | 68300.0 | 71315.0 | 63000.0 | 71100.0 | 456075.0 |
| 20260702 | 70750.0 | 72820.0 | 67255.0 | 68300.0 | 301001.0 |
| 20260701 | 77285.0 | 78145.0 | 73110.0 | 76005.0 | 237313.0 |
| 20260630 | 74735.0 | 78110.0 | 72600.0 | 76620.0 | 188888.0 |
| 20260629 | 75040.0 | 75930.0 | 72000.0 | 74830.0 | 231128.0 |
| 20260626 | 79410.0 | 80050.0 | 72500.0 | 75500.0 | 422012.0 |
| 20260625 | 80980.0 | 82000.0 | 78500.0 | 80585.0 | 420465.0 |
| 20260624 | 76560.0 | 78215.0 | 71600.0 | 75935.0 | 702876.0 |
| 20260623 | 85200.0 | 85500.0 | 75005.0 | 75005.0 | 627271.0 |
| 20260622 | 81205.0 | 85200.0 | 80585.0 | 83975.0 | 565775.0 |
| 20260619 | 83365.0 | 84985.0 | 75755.0 | 81210.0 | 616731.0 |
| 20260618 | 77080.0 | 80580.0 | 76600.0 | 80110.0 | 321839.0 |
| 20260617 | 73710.0 | 76585.0 | 73475.0 | 76585.0 | 183831.0 |
| 20260616 | 74140.0 | 74575.0 | 71780.0 | 74475.0 | 252149.0 |
| 20260615 | 72300.0 | 73030.0 | 71530.0 | 72500.0 | 219735.0 |
| 20260612 | 70925.0 | 71640.0 | 67740.0 | 68385.0 | 303236.0 |
| 20260611 | 61690.0 | 65935.0 | 60615.0 | 65770.0 | 278222.0 |
| 20260610 | 67060.0 | 68030.0 | 62715.0 | 64520.0 | 227659.0 |
| 20260609 | 65590.0 | 69250.0 | 62800.0 | 69250.0 | 262268.0 |
| 20260608 | 60725.0 | 66000.0 | 60615.0 | 62400.0 | 458745.0 |
| 20260605 | 69450.0 | 71160.0 | 66810.0 | 68520.0 | 534204.0 |
| 20260604 | 73515.0 | 74250.0 | 72060.0 | 72845.0 | 372248.0 |
| 20260602 | 78640.0 | 78810.0 | 71155.0 | 74945.0 | 454863.0 |
| 20260601 | 75000.0 | 77950.0 | 74400.0 | 77435.0 | 412990.0 |