history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
395270
395270| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 54225.0 | 55985.0 | 54030.0 | 55070.0 | 647419.0 |
| 20260825 | 52420.0 | 55240.0 | 51210.0 | 55240.0 | 831080.0 |
| 20260824 | 56845.0 | 57095.0 | 54235.0 | 54620.0 | 810968.0 |
| 20260821 | 55375.0 | 57370.0 | 55205.0 | 57115.0 | 1292911.0 |
| 20260820 | 54800.0 | 57155.0 | 53410.0 | 56905.0 | 1534005.0 |
| 20260819 | 52685.0 | 54260.0 | 52085.0 | 52450.0 | 2036880.0 |
| 20260818 | 59610.0 | 61635.0 | 56085.0 | 56785.0 | 2351895.0 |
| 20260814 | 58960.0 | 59040.0 | 56700.0 | 57970.0 | 1018110.0 |
| 20260813 | 55225.0 | 57550.0 | 55125.0 | 56320.0 | 1255685.0 |
| 20260812 | 50490.0 | 53640.0 | 50240.0 | 52690.0 | 1389508.0 |
| 20260811 | 47945.0 | 50320.0 | 47440.0 | 49760.0 | 1122763.0 |
| 20260810 | 49390.0 | 50670.0 | 48315.0 | 49065.0 | 977259.0 |
| 20260807 | 50075.0 | 50920.0 | 47810.0 | 48750.0 | 1039343.0 |
| 20260806 | 52495.0 | 52775.0 | 49150.0 | 49200.0 | 1370185.0 |
| 20260805 | 55265.0 | 55585.0 | 53230.0 | 54315.0 | 1166742.0 |
| 20260804 | 52285.0 | 52500.0 | 48300.0 | 51235.0 | 1665339.0 |
| 20260803 | 52315.0 | 52315.0 | 50030.0 | 50360.0 | 1377344.0 |
| 20260731 | 48990.0 | 53500.0 | 48990.0 | 53500.0 | 2267763.0 |
| 20260730 | 43265.0 | 45815.0 | 40735.0 | 41155.0 | 4568656.0 |
| 20260729 | 47940.0 | 49635.0 | 39570.0 | 43835.0 | 5317678.0 |
| 20260728 | 51455.0 | 51580.0 | 47300.0 | 47640.0 | 2059803.0 |
| 20260727 | 56610.0 | 56620.0 | 53050.0 | 55670.0 | 1331210.0 |
| 20260724 | 59160.0 | 59160.0 | 54675.0 | 55080.0 | 2806533.0 |
| 20260723 | 60100.0 | 60870.0 | 58005.0 | 60100.0 | 1622849.0 |
| 20260722 | 62075.0 | 63130.0 | 57850.0 | 58000.0 | 1606742.0 |
| 20260721 | 55900.0 | 58810.0 | 54675.0 | 58185.0 | 2165847.0 |
| 20260720 | 54235.0 | 58825.0 | 54200.0 | 55730.0 | 2938149.0 |
| 20260716 | 59670.0 | 60035.0 | 57125.0 | 57820.0 | 2534026.0 |
| 20260715 | 63280.0 | 65875.0 | 62630.0 | 64560.0 | 3168322.0 |
| 20260714 | 56635.0 | 59425.0 | 53235.0 | 58440.0 | 5745277.0 |
| 20260713 | 65290.0 | 66040.0 | 56800.0 | 56985.0 | 3580879.0 |
| 20260710 | 67420.0 | 68370.0 | 64980.0 | 66600.0 | 3142478.0 |
| 20260709 | 64870.0 | 66480.0 | 61130.0 | 64085.0 | 4159631.0 |
| 20260708 | 63400.0 | 68185.0 | 61635.0 | 61775.0 | 5563809.0 |
| 20260707 | 71035.0 | 71840.0 | 63990.0 | 66290.0 | 3333094.0 |
| 20260706 | 75365.0 | 76690.0 | 70350.0 | 72100.0 | 3946747.0 |
| 20260703 | 70650.0 | 75100.0 | 66020.0 | 75045.0 | 13318300.0 |
| 20260702 | 74375.0 | 77985.0 | 70105.0 | 70980.0 | 4382090.0 |
| 20260701 | 81925.0 | 83035.0 | 77540.0 | 80395.0 | 3772067.0 |
| 20260630 | 78785.0 | 82945.0 | 76800.0 | 81470.0 | 2962439.0 |
| 20260629 | 79535.0 | 80250.0 | 76205.0 | 78915.0 | 3182531.0 |
| 20260626 | 84245.0 | 85310.0 | 77250.0 | 80465.0 | 5085409.0 |
| 20260625 | 85820.0 | 86985.0 | 83100.0 | 85780.0 | 6482851.0 |
| 20260624 | 80755.0 | 82575.0 | 75340.0 | 80585.0 | 7588389.0 |
| 20260623 | 88505.0 | 89860.0 | 79145.0 | 79460.0 | 10622707.0 |
| 20260622 | 84130.0 | 89130.0 | 84130.0 | 88505.0 | 6335001.0 |
| 20260619 | 86730.0 | 88740.0 | 82555.0 | 85070.0 | 6926476.0 |
| 20260618 | 79370.0 | 84225.0 | 79295.0 | 84160.0 | 7578591.0 |
| 20260617 | 75925.0 | 79055.0 | 75925.0 | 79055.0 | 4117651.0 |
| 20260616 | 77605.0 | 77880.0 | 74870.0 | 76960.0 | 3775409.0 |
| 20260615 | 75395.0 | 76460.0 | 74915.0 | 76100.0 | 5785952.0 |
| 20260612 | 74170.0 | 75430.0 | 70985.0 | 71000.0 | 7567678.0 |
| 20260611 | 65400.0 | 70200.0 | 64215.0 | 69200.0 | 3112405.0 |
| 20260610 | 70215.0 | 71975.0 | 65900.0 | 67925.0 | 2784311.0 |
| 20260609 | 67350.0 | 72445.0 | 65645.0 | 72390.0 | 4533115.0 |
| 20260608 | 62375.0 | 67025.0 | 62260.0 | 63645.0 | 16139282.0 |
| 20260605 | 68550.0 | 72355.0 | 67050.0 | 69360.0 | 6696958.0 |
| 20260604 | 72240.0 | 74090.0 | 71530.0 | 72615.0 | 4203379.0 |
| 20260602 | 74050.0 | 74625.0 | 70340.0 | 73100.0 | 7527206.0 |
| 20260601 | 74140.0 | 76385.0 | 73485.0 | 75745.0 | 5423647.0 |