history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
385510
385510| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260910 | 39115.0 | 39480.0 | 38355.0 | 39435.0 | 60316.0 |
| 20260909 | 38245.0 | 39965.0 | 38245.0 | 39910.0 | 86176.0 |
| 20260908 | 38740.0 | 39155.0 | 37665.0 | 37665.0 | 66624.0 |
| 20260907 | 38010.0 | 38735.0 | 37930.0 | 38445.0 | 43604.0 |
| 20260904 | 37315.0 | 37925.0 | 37230.0 | 37750.0 | 493144.0 |
| 20260903 | 37610.0 | 37885.0 | 36355.0 | 37100.0 | 44047.0 |
| 20260902 | 37730.0 | 38395.0 | 37045.0 | 37045.0 | 53711.0 |
| 20260901 | 40025.0 | 40210.0 | 38580.0 | 38895.0 | 46854.0 |
| 20260831 | 39570.0 | 40240.0 | 38565.0 | 40240.0 | 63582.0 |
| 20260828 | 40195.0 | 40900.0 | 39710.0 | 40190.0 | 111671.0 |
| 20260827 | 39140.0 | 40495.0 | 39140.0 | 40495.0 | 133285.0 |
| 20260826 | 37950.0 | 38860.0 | 37555.0 | 38825.0 | 37459.0 |
| 20260825 | 36100.0 | 38340.0 | 35505.0 | 38340.0 | 64025.0 |
| 20260824 | 36300.0 | 37605.0 | 36295.0 | 37220.0 | 67841.0 |
| 20260821 | 37830.0 | 38140.0 | 35950.0 | 36135.0 | 101627.0 |
| 20260820 | 38395.0 | 39575.0 | 38150.0 | 38855.0 | 78577.0 |
| 20260819 | 36715.0 | 39115.0 | 36585.0 | 38110.0 | 119334.0 |
| 20260818 | 39290.0 | 40105.0 | 37945.0 | 38280.0 | 98642.0 |
| 20260814 | 39590.0 | 39700.0 | 38225.0 | 39500.0 | 110784.0 |
| 20260813 | 38935.0 | 39995.0 | 38935.0 | 39295.0 | 167315.0 |
| 20260812 | 38095.0 | 38465.0 | 37445.0 | 38295.0 | 74935.0 |
| 20260811 | 37910.0 | 38550.0 | 37215.0 | 37915.0 | 83028.0 |
| 20260810 | 36785.0 | 38415.0 | 36540.0 | 38385.0 | 92401.0 |
| 20260807 | 37420.0 | 38615.0 | 35165.0 | 36775.0 | 243637.0 |
| 20260806 | 36095.0 | 37210.0 | 35120.0 | 35840.0 | 138626.0 |
| 20260805 | 35800.0 | 36750.0 | 35145.0 | 36625.0 | 121705.0 |
| 20260804 | 33500.0 | 34585.0 | 33245.0 | 34585.0 | 213794.0 |
| 20260803 | 30895.0 | 32735.0 | 30460.0 | 32040.0 | 108233.0 |
| 20260731 | 28600.0 | 31670.0 | 28600.0 | 31525.0 | 146850.0 |
| 20260730 | 27300.0 | 29775.0 | 27300.0 | 27890.0 | 431906.0 |
| 20260729 | 31375.0 | 31780.0 | 27005.0 | 28370.0 | 682176.0 |
| 20260728 | 33380.0 | 33655.0 | 30755.0 | 31115.0 | 155755.0 |
| 20260727 | 38040.0 | 38110.0 | 34565.0 | 35080.0 | 299514.0 |
| 20260724 | 38980.0 | 40100.0 | 37897.0 | 38185.0 | 507195.0 |
| 20260723 | 34830.0 | 40200.0 | 34830.0 | 40155.0 | 419458.0 |
| 20260722 | 34335.0 | 35990.0 | 34215.0 | 34300.0 | 132000.0 |
| 20260721 | 32415.0 | 33635.0 | 31845.0 | 33300.0 | 66822.0 |
| 20260720 | 32960.0 | 34280.0 | 32555.0 | 32835.0 | 116721.0 |
| 20260716 | 35035.0 | 35730.0 | 33520.0 | 34015.0 | 100342.0 |
| 20260715 | 34670.0 | 35725.0 | 34555.0 | 35680.0 | 68188.0 |
| 20260714 | 34745.0 | 34750.0 | 31895.0 | 33520.0 | 133073.0 |
| 20260713 | 35800.0 | 37650.0 | 34470.0 | 34755.0 | 165010.0 |
| 20260710 | 34205.0 | 35995.0 | 34205.0 | 35590.0 | 69741.0 |
| 20260709 | 33345.0 | 34700.0 | 32415.0 | 33770.0 | 112026.0 |
| 20260708 | 34695.0 | 35240.0 | 32935.0 | 33270.0 | 160574.0 |
| 20260707 | 36580.0 | 37025.0 | 34970.0 | 35675.0 | 223983.0 |
| 20260706 | 38695.0 | 38810.0 | 35765.0 | 36950.0 | 251941.0 |
| 20260703 | 40245.0 | 40265.0 | 36500.0 | 38810.0 | 130794.0 |
| 20260702 | 41760.0 | 42300.0 | 39315.0 | 39315.0 | 222513.0 |
| 20260701 | 41530.0 | 43590.0 | 41495.0 | 43415.0 | 325102.0 |
| 20260630 | 40240.0 | 40530.0 | 38730.0 | 40080.0 | 198136.0 |
| 20260629 | 36775.0 | 40250.0 | 36775.0 | 40210.0 | 282162.0 |
| 20260626 | 38725.0 | 38980.0 | 35215.0 | 36165.0 | 172233.0 |
| 20260625 | 39945.0 | 40640.0 | 39010.0 | 39140.0 | 116019.0 |
| 20260624 | 38835.0 | 39600.0 | 37895.0 | 38865.0 | 544912.0 |
| 20260623 | 42750.0 | 44055.0 | 38920.0 | 39265.0 | 234467.0 |
| 20260622 | 43260.0 | 44520.0 | 42400.0 | 42880.0 | 147387.0 |
| 20260619 | 45880.0 | 46430.0 | 43000.0 | 44325.0 | 249794.0 |
| 20260618 | 47900.0 | 48135.0 | 45150.0 | 45990.0 | 244681.0 |
| 20260617 | 49485.0 | 49495.0 | 47500.0 | 48155.0 | 188310.0 |