history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
367380
367380| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 30655.0 | 30820.0 | 30540.0 | 30720.0 | 998952.0 |
| 20260825 | 30475.0 | 30780.0 | 30380.0 | 30780.0 | 334581.0 |
| 20260824 | 30955.0 | 30970.0 | 30510.0 | 30585.0 | 971989.0 |
| 20260821 | 30815.0 | 30950.0 | 30725.0 | 30890.0 | 763653.0 |
| 20260820 | 31215.0 | 31395.0 | 31130.0 | 31325.0 | 608340.0 |
| 20260819 | 31640.0 | 31650.0 | 31160.0 | 31240.0 | 686339.0 |
| 20260818 | 32290.0 | 32295.0 | 31870.0 | 31955.0 | 578207.0 |
| 20260814 | 32415.0 | 32525.0 | 32285.0 | 32410.0 | 1207860.0 |
| 20260813 | 31995.0 | 32165.0 | 31915.0 | 32165.0 | 553487.0 |
| 20260812 | 31760.0 | 31925.0 | 31705.0 | 31885.0 | 248017.0 |
| 20260811 | 31925.0 | 32030.0 | 31865.0 | 31945.0 | 364357.0 |
| 20260810 | 31860.0 | 32190.0 | 31835.0 | 32145.0 | 437939.0 |
| 20260807 | 31910.0 | 31985.0 | 31670.0 | 31740.0 | 587687.0 |
| 20260806 | 31850.0 | 31925.0 | 31575.0 | 31850.0 | 1148285.0 |
| 20260805 | 32355.0 | 32380.0 | 32150.0 | 32300.0 | 629143.0 |
| 20260804 | 31430.0 | 31560.0 | 31070.0 | 31550.0 | 814351.0 |
| 20260803 | 31085.0 | 31090.0 | 30920.0 | 30985.0 | 599259.0 |
| 20260731 | 30685.0 | 31160.0 | 30670.0 | 30885.0 | 525922.0 |
| 20260730 | 30040.0 | 30325.0 | 29830.0 | 29890.0 | 563937.0 |
| 20260729 | 30929.0 | 31053.0 | 30165.0 | 30444.0 | 729277.0 |
| 20260728 | 31308.0 | 31358.0 | 30804.0 | 30879.0 | 577289.0 |
| 20260727 | 31687.0 | 31902.0 | 31568.0 | 31887.0 | 484007.0 |
| 20260724 | 32007.0 | 32052.0 | 31503.0 | 31642.0 | 635138.0 |
| 20260723 | 32526.0 | 32636.0 | 32207.0 | 32277.0 | 799348.0 |
| 20260722 | 32791.0 | 32851.0 | 32551.0 | 32551.0 | 491990.0 |
| 20260721 | 32097.0 | 32461.0 | 32062.0 | 32426.0 | 604812.0 |
| 20260720 | 32451.0 | 32591.0 | 32167.0 | 32167.0 | 726614.0 |
| 20260716 | 33350.0 | 33415.0 | 33215.0 | 33215.0 | 882762.0 |
| 20260715 | 33570.0 | 33879.0 | 33560.0 | 33719.0 | 1055685.0 |
| 20260714 | 33290.0 | 33460.0 | 32955.0 | 33400.0 | 1043669.0 |
| 20260713 | 33829.0 | 34034.0 | 33639.0 | 33654.0 | 576417.0 |
| 20260710 | 33989.0 | 34159.0 | 33764.0 | 33789.0 | 412203.0 |
| 20260709 | 33445.0 | 33704.0 | 33410.0 | 33689.0 | 905578.0 |
| 20260708 | 33649.0 | 33829.0 | 33185.0 | 33185.0 | 1568414.0 |
| 20260707 | 34453.0 | 34508.0 | 34024.0 | 34184.0 | 603463.0 |
| 20260706 | 34638.0 | 34748.0 | 34328.0 | 34408.0 | 289197.0 |
| 20260703 | 34558.0 | 34763.0 | 34393.0 | 34433.0 | 679836.0 |
| 20260702 | 35147.0 | 35397.0 | 35052.0 | 35117.0 | 808870.0 |
| 20260701 | 35671.0 | 35851.0 | 35572.0 | 35646.0 | 556457.0 |
| 20260630 | 34888.0 | 35232.0 | 34883.0 | 35177.0 | 705620.0 |
| 20260629 | 34259.0 | 34488.0 | 34049.0 | 34488.0 | 573735.0 |
| 20260626 | 34608.0 | 34728.0 | 33869.0 | 33944.0 | 1425394.0 |
| 20260625 | 34957.0 | 35082.0 | 34863.0 | 34967.0 | 447260.0 |
| 20260624 | 34363.0 | 34673.0 | 34274.0 | 34623.0 | 815973.0 |
| 20260623 | 35477.0 | 35507.0 | 34803.0 | 34803.0 | 1055563.0 |
| 20260622 | 34997.0 | 35552.0 | 34992.0 | 35552.0 | 495993.0 |
| 20260619 | 35477.0 | 35527.0 | 35057.0 | 35062.0 | 1070013.0 |
| 20260618 | 34763.0 | 34903.0 | 34648.0 | 34903.0 | 490461.0 |
| 20260617 | 34503.0 | 34738.0 | 34478.0 | 34713.0 | 725219.0 |
| 20260616 | 35157.0 | 35791.0 | 35012.0 | 35082.0 | 851195.0 |
| 20260615 | 34503.0 | 34738.0 | 34383.0 | 34728.0 | 476394.0 |
| 20260612 | 34079.0 | 34209.0 | 33979.0 | 33989.0 | 1168959.0 |
| 20260611 | 32876.0 | 33405.0 | 32791.0 | 33405.0 | 819419.0 |
| 20260610 | 33694.0 | 33724.0 | 33415.0 | 33555.0 | 919841.0 |
| 20260609 | 34189.0 | 34219.0 | 33849.0 | 34044.0 | 620068.0 |
| 20260608 | 34318.0 | 34478.0 | 33839.0 | 33954.0 | 1369968.0 |
| 20260605 | 35237.0 | 35482.0 | 35147.0 | 35222.0 | 966567.0 |
| 20260604 | 35277.0 | 35442.0 | 35157.0 | 35402.0 | 806728.0 |
| 20260602 | 34957.0 | 35127.0 | 34788.0 | 35077.0 | 1011274.0 |
| 20260601 | 34868.0 | 35187.0 | 34823.0 | 34898.0 | 1083153.0 |