history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
385720
385720| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 25185.0 | 25700.0 | 25020.0 | 25345.0 | 61984.0 |
| 20260825 | 24390.0 | 25145.0 | 23915.0 | 25145.0 | 51205.0 |
| 20260824 | 25875.0 | 25875.0 | 24875.0 | 24975.0 | 63638.0 |
| 20260821 | 25145.0 | 25885.0 | 25045.0 | 25625.0 | 80612.0 |
| 20260820 | 24705.0 | 25630.0 | 24300.0 | 25320.0 | 81398.0 |
| 20260819 | 24255.0 | 24515.0 | 23750.0 | 24030.0 | 69766.0 |
| 20260818 | 26145.0 | 26635.0 | 25175.0 | 25380.0 | 86739.0 |
| 20260814 | 25740.0 | 25850.0 | 25305.0 | 25660.0 | 74476.0 |
| 20260813 | 25100.0 | 25520.0 | 24940.0 | 25095.0 | 77479.0 |
| 20260812 | 23740.0 | 24600.0 | 23670.0 | 24355.0 | 60071.0 |
| 20260811 | 23190.0 | 23635.0 | 23010.0 | 23465.0 | 49512.0 |
| 20260810 | 23500.0 | 23695.0 | 23095.0 | 23320.0 | 53458.0 |
| 20260807 | 23430.0 | 23800.0 | 23000.0 | 23405.0 | 71434.0 |
| 20260806 | 24080.0 | 24175.0 | 23200.0 | 23540.0 | 362160.0 |
| 20260805 | 24525.0 | 24740.0 | 24200.0 | 24490.0 | 208312.0 |
| 20260804 | 23500.0 | 23700.0 | 22635.0 | 23640.0 | 178698.0 |
| 20260803 | 23875.0 | 23875.0 | 23095.0 | 23115.0 | 250175.0 |
| 20260731 | 22200.0 | 25585.0 | 22180.0 | 25585.0 | 355113.0 |
| 20260730 | 20650.0 | 22300.0 | 20650.0 | 20725.0 | 716491.0 |
| 20260729 | 22940.0 | 23360.0 | 19865.0 | 21345.0 | 2431936.0 |
| 20260728 | 24235.0 | 24885.0 | 22485.0 | 22650.0 | 186999.0 |
| 20260727 | 25650.0 | 25650.0 | 24650.0 | 25500.0 | 122104.0 |
| 20260724 | 26465.0 | 26465.0 | 24930.0 | 25170.0 | 87611.0 |
| 20260723 | 26035.0 | 26700.0 | 25895.0 | 26700.0 | 149972.0 |
| 20260722 | 26500.0 | 26970.0 | 25560.0 | 25695.0 | 140142.0 |
| 20260721 | 24615.0 | 25795.0 | 24245.0 | 25525.0 | 290496.0 |
| 20260720 | 24945.0 | 25750.0 | 24400.0 | 24615.0 | 159547.0 |
| 20260716 | 26400.0 | 26500.0 | 25385.0 | 25930.0 | 255325.0 |
| 20260715 | 26545.0 | 27995.0 | 26480.0 | 27615.0 | 225377.0 |
| 20260714 | 25830.0 | 26285.0 | 24330.0 | 25900.0 | 276803.0 |
| 20260713 | 28405.0 | 28585.0 | 25740.0 | 25770.0 | 303548.0 |
| 20260710 | 28135.0 | 29165.0 | 27915.0 | 28505.0 | 392517.0 |
| 20260709 | 28270.0 | 28525.0 | 26600.0 | 27540.0 | 228948.0 |
| 20260708 | 28810.0 | 29335.0 | 27180.0 | 27570.0 | 1457306.0 |
| 20260707 | 29730.0 | 30000.0 | 28080.0 | 28830.0 | 2199213.0 |
| 20260706 | 30870.0 | 31405.0 | 29340.0 | 30275.0 | 388944.0 |
| 20260703 | 29815.0 | 30930.0 | 28150.0 | 30920.0 | 425025.0 |
| 20260702 | 30585.0 | 31620.0 | 29500.0 | 29865.0 | 405153.0 |
| 20260701 | 32820.0 | 33240.0 | 31480.0 | 32380.0 | 219949.0 |
| 20260630 | 32305.0 | 33215.0 | 31645.0 | 32725.0 | 257041.0 |
| 20260629 | 32110.0 | 32625.0 | 31160.0 | 32205.0 | 325700.0 |
| 20260626 | 33945.0 | 33945.0 | 31070.0 | 32265.0 | 494362.0 |
| 20260625 | 33740.0 | 34450.0 | 32800.0 | 34270.0 | 782382.0 |
| 20260624 | 31945.0 | 32680.0 | 30860.0 | 32400.0 | 715211.0 |
| 20260623 | 34590.0 | 35170.0 | 31500.0 | 31840.0 | 882746.0 |
| 20260622 | 33955.0 | 35245.0 | 33895.0 | 34810.0 | 387769.0 |
| 20260619 | 34745.0 | 35680.0 | 33500.0 | 34525.0 | 865462.0 |
| 20260618 | 33155.0 | 34230.0 | 33155.0 | 34230.0 | 864044.0 |
| 20260617 | 32540.0 | 33405.0 | 32420.0 | 33405.0 | 619425.0 |
| 20260616 | 32420.0 | 32900.0 | 32090.0 | 32870.0 | 279124.0 |
| 20260615 | 31100.0 | 32240.0 | 31100.0 | 32235.0 | 287616.0 |
| 20260612 | 30695.0 | 31795.0 | 30120.0 | 30445.0 | 311449.0 |
| 20260611 | 28360.0 | 29615.0 | 27925.0 | 29535.0 | 264381.0 |
| 20260610 | 29990.0 | 30380.0 | 28470.0 | 29355.0 | 242868.0 |
| 20260609 | 29270.0 | 30805.0 | 28630.0 | 30805.0 | 261707.0 |
| 20260608 | 28965.0 | 30440.0 | 27805.0 | 28545.0 | 586817.0 |
| 20260605 | 31940.0 | 31940.0 | 30255.0 | 31145.0 | 438383.0 |
| 20260604 | 32725.0 | 33350.0 | 32500.0 | 32935.0 | 340843.0 |
| 20260602 | 34460.0 | 34460.0 | 32345.0 | 33610.0 | 618667.0 |
| 20260601 | 33250.0 | 34520.0 | 33210.0 | 34360.0 | 353605.0 |