history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
371470
371470| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260907 | 8395.0 | 8415.0 | 8280.0 | 8280.0 | 8484.0 |
| 20260904 | 8360.0 | 8560.0 | 8360.0 | 8435.0 | 26782.0 |
| 20260903 | 8345.0 | 8490.0 | 8345.0 | 8490.0 | 64728.0 |
| 20260902 | 8460.0 | 8520.0 | 8300.0 | 8345.0 | 34093.0 |
| 20260901 | 8485.0 | 8485.0 | 8330.0 | 8415.0 | 34047.0 |
| 20260831 | 8725.0 | 8725.0 | 8385.0 | 8485.0 | 70627.0 |
| 20260828 | 8845.0 | 8850.0 | 8655.0 | 8725.0 | 39787.0 |
| 20260827 | 8855.0 | 8855.0 | 8660.0 | 8800.0 | 129230.0 |
| 20260826 | 8715.0 | 8955.0 | 8690.0 | 8810.0 | 40285.0 |
| 20260825 | 8555.0 | 8675.0 | 8440.0 | 8675.0 | 45913.0 |
| 20260824 | 8890.0 | 8890.0 | 8455.0 | 8510.0 | 43241.0 |
| 20260821 | 8940.0 | 9045.0 | 8700.0 | 8845.0 | 66043.0 |
| 20260820 | 8725.0 | 9250.0 | 8700.0 | 9050.0 | 207244.0 |
| 20260819 | 8810.0 | 8945.0 | 8625.0 | 8680.0 | 33030.0 |
| 20260818 | 8840.0 | 8895.0 | 8735.0 | 8865.0 | 31972.0 |
| 20260814 | 9060.0 | 9060.0 | 8705.0 | 8780.0 | 23052.0 |
| 20260813 | 8990.0 | 9125.0 | 8785.0 | 9060.0 | 40840.0 |
| 20260812 | 9055.0 | 9055.0 | 8820.0 | 8945.0 | 13431.0 |
| 20260811 | 8935.0 | 9125.0 | 8925.0 | 9075.0 | 73212.0 |
| 20260810 | 8730.0 | 9120.0 | 8725.0 | 8935.0 | 48017.0 |
| 20260807 | 8405.0 | 8720.0 | 8210.0 | 8720.0 | 24358.0 |
| 20260806 | 8450.0 | 8450.0 | 8285.0 | 8365.0 | 11387.0 |
| 20260805 | 8325.0 | 8490.0 | 8240.0 | 8405.0 | 26162.0 |
| 20260804 | 8010.0 | 8395.0 | 7995.0 | 8320.0 | 98340.0 |
| 20260803 | 8215.0 | 8260.0 | 7920.0 | 8005.0 | 34400.0 |
| 20260731 | 8165.0 | 8350.0 | 8095.0 | 8215.0 | 53542.0 |
| 20260730 | 8330.0 | 8415.0 | 8075.0 | 8165.0 | 51289.0 |
| 20260729 | 8320.0 | 8450.0 | 8250.0 | 8325.0 | 58262.0 |
| 20260728 | 8510.0 | 8510.0 | 8265.0 | 8320.0 | 15179.0 |
| 20260727 | 8515.0 | 8655.0 | 8350.0 | 8510.0 | 53355.0 |
| 20260724 | 8730.0 | 8800.0 | 8370.0 | 8515.0 | 49723.0 |
| 20260723 | 8780.0 | 8780.0 | 8530.0 | 8690.0 | 10823.0 |
| 20260722 | 8585.0 | 8875.0 | 8555.0 | 8735.0 | 64545.0 |
| 20260721 | 8425.0 | 8725.0 | 8425.0 | 8540.0 | 158433.0 |
| 20260720 | 8700.0 | 8700.0 | 8300.0 | 8405.0 | 74264.0 |
| 20260716 | 8870.0 | 9050.0 | 8765.0 | 8805.0 | 30055.0 |
| 20260715 | 8600.0 | 9115.0 | 8425.0 | 8825.0 | 92593.0 |
| 20260714 | 8520.0 | 8560.0 | 8295.0 | 8560.0 | 28612.0 |
| 20260713 | 8665.0 | 8710.0 | 8445.0 | 8520.0 | 16964.0 |
| 20260710 | 8380.0 | 8825.0 | 8230.0 | 8665.0 | 85923.0 |
| 20260709 | 8270.0 | 8505.0 | 8200.0 | 8380.0 | 43765.0 |
| 20260708 | 8530.0 | 8600.0 | 8235.0 | 8265.0 | 47819.0 |
| 20260707 | 8830.0 | 8830.0 | 8475.0 | 8530.0 | 45371.0 |
| 20260706 | 8615.0 | 9080.0 | 8615.0 | 8785.0 | 118744.0 |
| 20260703 | 8405.0 | 8655.0 | 8395.0 | 8615.0 | 57614.0 |
| 20260702 | 8300.0 | 8620.0 | 8295.0 | 8505.0 | 219708.0 |
| 20260701 | 8180.0 | 8280.0 | 7990.0 | 8275.0 | 52790.0 |
| 20260630 | 8200.0 | 8280.0 | 8075.0 | 8180.0 | 38989.0 |
| 20260629 | 7695.0 | 8355.0 | 7545.0 | 8195.0 | 97709.0 |
| 20260626 | 7840.0 | 7875.0 | 7585.0 | 7700.0 | 44031.0 |
| 20260625 | 7845.0 | 7890.0 | 7620.0 | 7840.0 | 47260.0 |
| 20260624 | 7600.0 | 7885.0 | 7535.0 | 7845.0 | 62564.0 |
| 20260623 | 7500.0 | 7720.0 | 7465.0 | 7530.0 | 61639.0 |
| 20260622 | 7440.0 | 7500.0 | 7282.0 | 7500.0 | 64986.0 |
| 20260619 | 7455.0 | 7645.0 | 7435.0 | 7490.0 | 24490.0 |
| 20260618 | 7345.0 | 7540.0 | 7235.0 | 7425.0 | 44473.0 |
| 20260617 | 7300.0 | 7340.0 | 7250.0 | 7260.0 | 19590.0 |
| 20260616 | 7585.0 | 7610.0 | 7300.0 | 7300.0 | 17015.0 |
| 20260615 | 7635.0 | 7635.0 | 7430.0 | 7430.0 | 33570.0 |
| 20260612 | 7580.0 | 7595.0 | 7290.0 | 7520.0 | 62579.0 |