history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
391670
391670| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 28280.0 | 28280.0 | 27730.0 | 27730.0 | 2657.0 |
| 20260827 | 28700.0 | 28700.0 | 28200.0 | 28200.0 | 135.0 |
| 20260826 | 28325.0 | 28325.0 | 28005.0 | 28005.0 | 4.0 |
| 20260825 | 27325.0 | 28200.0 | 27225.0 | 28200.0 | 9854.0 |
| 20260824 | 29130.0 | 29130.0 | 28235.0 | 28460.0 | 6336.0 |
| 20260821 | 29265.0 | 29725.0 | 29265.0 | 29380.0 | 7883.0 |
| 20260820 | 28640.0 | 29025.0 | 28585.0 | 28720.0 | 721.0 |
| 20260819 | 27000.0 | 27830.0 | 26975.0 | 27165.0 | 173.0 |
| 20260818 | 29810.0 | 30420.0 | 28710.0 | 29045.0 | 526.0 |
| 20260814 | 28000.0 | 29255.0 | 28000.0 | 29200.0 | 555.0 |
| 20260813 | 27300.0 | 28400.0 | 27300.0 | 27925.0 | 1119.0 |
| 20260812 | 27400.0 | 27400.0 | 27155.0 | 27155.0 | 3.0 |
| 20260811 | 25680.0 | 26405.0 | 25680.0 | 26285.0 | 6308.0 |
| 20260810 | 25825.0 | 25825.0 | 25490.0 | 25815.0 | 3007.0 |
| 20260807 | 25785.0 | 25785.0 | 25785.0 | 25785.0 | 1.0 |
| 20260806 | 25970.0 | 25970.0 | 25400.0 | 25670.0 | 65.0 |
| 20260805 | 26000.0 | 27175.0 | 26000.0 | 26900.0 | 60.0 |
| 20260804 | 25510.0 | 25910.0 | 25230.0 | 25910.0 | 242.0 |
| 20260803 | 25400.0 | 25875.0 | 25300.0 | 25300.0 | 353.0 |
| 20260731 | 25770.0 | 27000.0 | 25770.0 | 27000.0 | 801.0 |
| 20260730 | 23405.0 | 24525.0 | 23225.0 | 23430.0 | 19.0 |
| 20260729 | 25010.0 | 25290.0 | 22800.0 | 23290.0 | 29828.0 |
| 20260728 | 26700.0 | 26700.0 | 24725.0 | 24725.0 | 44.0 |
| 20260727 | 27975.0 | 28045.0 | 27540.0 | 28045.0 | 185.0 |
| 20260724 | 28940.0 | 28940.0 | 28295.0 | 28295.0 | 434.0 |
| 20260723 | 29440.0 | 29755.0 | 29250.0 | 29755.0 | 1392.0 |
| 20260722 | 29540.0 | 29540.0 | 28440.0 | 28440.0 | 205.0 |
| 20260721 | 27230.0 | 28195.0 | 27230.0 | 28120.0 | 903.0 |
| 20260720 | 26820.0 | 28430.0 | 26820.0 | 27140.0 | 2157.0 |
| 20260716 | 28480.0 | 28480.0 | 27955.0 | 27955.0 | 131.0 |
| 20260715 | 29705.0 | 30560.0 | 29670.0 | 30175.0 | 43.0 |
| 20260714 | 27600.0 | 28345.0 | 26867.0 | 28140.0 | 1498.0 |
| 20260713 | 31670.0 | 31670.0 | 28330.0 | 28345.0 | 137.0 |
| 20260710 | 32550.0 | 32600.0 | 31630.0 | 32235.0 | 112.0 |
| 20260709 | 31430.0 | 32045.0 | 30480.0 | 30955.0 | 231.0 |
| 20260708 | 31590.0 | 32010.0 | 30405.0 | 30405.0 | 104.0 |
| 20260707 | 34275.0 | 34275.0 | 31420.0 | 32425.0 | 1132.0 |
| 20260706 | 35925.0 | 36100.0 | 33735.0 | 34725.0 | 7158.0 |
| 20260703 | 33455.0 | 35417.0 | 31965.0 | 34820.0 | 303.0 |
| 20260702 | 34890.0 | 35620.0 | 33335.0 | 33455.0 | 398.0 |
| 20260701 | 38160.0 | 38165.0 | 36200.0 | 36795.0 | 622.0 |
| 20260630 | 37545.0 | 38650.0 | 36860.0 | 37705.0 | 1709.0 |
| 20260629 | 37690.0 | 37690.0 | 36075.0 | 37425.0 | 12813.0 |
| 20260626 | 39895.0 | 39895.0 | 36575.0 | 37375.0 | 7901.0 |
| 20260625 | 40485.0 | 40500.0 | 39320.0 | 40270.0 | 9797.0 |
| 20260624 | 37855.0 | 38440.0 | 35815.0 | 37505.0 | 9139.0 |
| 20260623 | 42365.0 | 42365.0 | 37105.0 | 37480.0 | 10018.0 |
| 20260622 | 40435.0 | 41770.0 | 39925.0 | 41220.0 | 849.0 |
| 20260619 | 41795.0 | 42030.0 | 39550.0 | 40500.0 | 9903.0 |
| 20260618 | 39160.0 | 40175.0 | 38775.0 | 40095.0 | 2891.0 |
| 20260617 | 37890.0 | 38800.0 | 37330.0 | 38800.0 | 801.0 |
| 20260616 | 37705.0 | 38200.0 | 36925.0 | 38200.0 | 1793.0 |
| 20260615 | 36945.0 | 37120.0 | 36600.0 | 36970.0 | 440.0 |
| 20260612 | 36175.0 | 36540.0 | 34560.0 | 34560.0 | 495.0 |
| 20260611 | 32225.0 | 33430.0 | 32030.0 | 32905.0 | 137.0 |
| 20260610 | 33985.0 | 33985.0 | 32080.0 | 32705.0 | 609.0 |
| 20260609 | 33610.0 | 34605.0 | 32340.0 | 34470.0 | 1421.0 |
| 20260608 | 34200.0 | 34200.0 | 31945.0 | 31945.0 | 731.0 |
| 20260605 | 35500.0 | 36010.0 | 34065.0 | 34820.0 | 793.0 |
| 20260604 | 37010.0 | 37760.0 | 36650.0 | 37190.0 | 2152.0 |