history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
381170
381170
| date |
open |
high |
low |
close |
volume |
| 20260909 |
30035.0 |
30205.0 |
29990.0 |
30090.0 |
800692.0 |
| 20260908 |
30300.0 |
30400.0 |
30110.0 |
30275.0 |
541611.0 |
| 20260907 |
30360.0 |
30410.0 |
30090.0 |
30340.0 |
455783.0 |
| 20260904 |
30780.0 |
30870.0 |
30685.0 |
30700.0 |
909301.0 |
| 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 |
