history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
381170
381170| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260904 | 30780.0 | 30870.0 | 30685.0 | 30700.0 | 909287.0 |
| 20260903 | 30405.0 | 30495.0 | 30295.0 | 30400.0 | 381770.0 |
| 20260902 | 30455.0 | 30515.0 | 30215.0 | 30270.0 | 347950.0 |
| 20260901 | 30540.0 | 30615.0 | 30420.0 | 30570.0 | 278768.0 |
| 20260831 | 30625.0 | 30770.0 | 30570.0 | 30650.0 | 279211.0 |
| 20260828 | 30765.0 | 30820.0 | 30590.0 | 30610.0 | 514461.0 |
| 20260827 | 30645.0 | 30705.0 | 30380.0 | 30450.0 | 786816.0 |
| 20260826 | 30305.0 | 30460.0 | 30215.0 | 30365.0 | 451860.0 |
| 20260825 | 30110.0 | 30310.0 | 29980.0 | 30310.0 | 309432.0 |
| 20260824 | 30425.0 | 30535.0 | 30120.0 | 30200.0 | 295609.0 |
| 20260821 | 30435.0 | 30515.0 | 30270.0 | 30425.0 | 240646.0 |
| 20260820 | 30730.0 | 30905.0 | 30660.0 | 30850.0 | 516133.0 |
| 20260819 | 31095.0 | 31095.0 | 30600.0 | 30680.0 | 465265.0 |
| 20260818 | 31575.0 | 31575.0 | 31125.0 | 31195.0 | 853049.0 |
| 20260814 | 31810.0 | 31990.0 | 31740.0 | 31875.0 | 632181.0 |
| 20260813 | 31585.0 | 31650.0 | 31425.0 | 31650.0 | 383602.0 |
| 20260812 | 31560.0 | 31670.0 | 31495.0 | 31640.0 | 221601.0 |
| 20260811 | 32015.0 | 32025.0 | 31860.0 | 31970.0 | 334956.0 |
| 20260810 | 31970.0 | 32255.0 | 31905.0 | 32240.0 | 359282.0 |
| 20260807 | 32080.0 | 32205.0 | 31935.0 | 31970.0 | 298905.0 |
| 20260806 | 32130.0 | 32140.0 | 31785.0 | 32030.0 | 832000.0 |
| 20260805 | 32390.0 | 32470.0 | 32210.0 | 32390.0 | 643472.0 |
| 20260804 | 31805.0 | 31925.0 | 31430.0 | 31875.0 | 1037078.0 |
| 20260803 | 31295.0 | 31500.0 | 31075.0 | 31155.0 | 452686.0 |
| 20260731 | 30280.0 | 30830.0 | 30205.0 | 30515.0 | 471145.0 |
| 20260730 | 29835.0 | 30130.0 | 29650.0 | 29730.0 | 758962.0 |
| 20260729 | 30540.0 | 30800.0 | 29950.0 | 30155.0 | 767121.0 |
| 20260728 | 30740.0 | 30770.0 | 30260.0 | 30330.0 | 508361.0 |
| 20260727 | 31085.0 | 31300.0 | 30940.0 | 31290.0 | 642583.0 |
| 20260724 | 31215.0 | 31215.0 | 30685.0 | 30835.0 | 631525.0 |
| 20260723 | 31945.0 | 32090.0 | 31640.0 | 31700.0 | 1171511.0 |
| 20260722 | 32300.0 | 32345.0 | 32210.0 | 32220.0 | 427380.0 |
| 20260721 | 31930.0 | 32155.0 | 31900.0 | 32085.0 | 452150.0 |
| 20260720 | 32260.0 | 32340.0 | 31875.0 | 31900.0 | 548794.0 |
| 20260716 | 33240.0 | 33245.0 | 33080.0 | 33210.0 | 1236041.0 |
| 20260715 | 32650.0 | 32940.0 | 32650.0 | 32785.0 | 1145942.0 |
| 20260714 | 32420.0 | 32520.0 | 32070.0 | 32440.0 | 966019.0 |
| 20260713 | 32760.0 | 33020.0 | 32660.0 | 32700.0 | 1095527.0 |
| 20260710 | 32780.0 | 32900.0 | 32540.0 | 32585.0 | 1298133.0 |
| 20260709 | 32375.0 | 32630.0 | 32310.0 | 32590.0 | 1554077.0 |
| 20260708 | 32540.0 | 32620.0 | 32050.0 | 32050.0 | 1285297.0 |
| 20260707 | 32795.0 | 32930.0 | 32530.0 | 32725.0 | 1080089.0 |
| 20260706 | 32850.0 | 32990.0 | 32490.0 | 32595.0 | 1675276.0 |
| 20260703 | 32750.0 | 33035.0 | 32690.0 | 32715.0 | 818720.0 |
| 20260702 | 33020.0 | 33240.0 | 32910.0 | 33050.0 | 1319692.0 |
| 20260701 | 32845.0 | 33055.0 | 32795.0 | 32895.0 | 838700.0 |
| 20260630 | 32195.0 | 32465.0 | 32185.0 | 32430.0 | 822615.0 |
| 20260629 | 31680.0 | 31990.0 | 31545.0 | 31935.0 | 724127.0 |
| 20260626 | 31710.0 | 31725.0 | 30880.0 | 31070.0 | 1429478.0 |
| 20260625 | 32255.0 | 32460.0 | 32255.0 | 32355.0 | 795999.0 |
| 20260624 | 32100.0 | 32440.0 | 32070.0 | 32345.0 | 661933.0 |
| 20260623 | 32910.0 | 32910.0 | 32295.0 | 32335.0 | 1476372.0 |
| 20260622 | 32920.0 | 33305.0 | 32880.0 | 33305.0 | 1125129.0 |
| 20260619 | 33365.0 | 33450.0 | 32920.0 | 32920.0 | 1007274.0 |
| 20260618 | 32970.0 | 33060.0 | 32695.0 | 32895.0 | 2604251.0 |
| 20260617 | 33025.0 | 33190.0 | 32925.0 | 33125.0 | 1051389.0 |
| 20260616 | 33285.0 | 33360.0 | 33160.0 | 33200.0 | 1670358.0 |
| 20260615 | 32690.0 | 32980.0 | 32540.0 | 32945.0 | 1425035.0 |
| 20260612 | 32765.0 | 32880.0 | 32655.0 | 32660.0 | 1119239.0 |
| 20260611 | 32265.0 | 32650.0 | 32130.0 | 32650.0 | 1128996.0 |