history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
700028
700028| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260902 | 160445.0 | 166290.0 | 159705.0 | 162255.0 | 598.0 |
| 20260901 | 170450.0 | 175340.0 | 166410.0 | 172575.0 | 2132.0 |
| 20260831 | 158575.0 | 173495.0 | 153765.0 | 173495.0 | 2136.0 |
| 20260828 | 177470.0 | 180245.0 | 169950.0 | 169950.0 | 6020.0 |
| 20260827 | 184085.0 | 185400.0 | 177025.0 | 181035.0 | 3087.0 |
| 20260826 | 170180.0 | 176900.0 | 168435.0 | 173140.0 | 1193.0 |
| 20260825 | 154590.0 | 172275.0 | 149810.0 | 172275.0 | 2691.0 |
| 20260824 | 177365.0 | 177365.0 | 164670.0 | 164670.0 | 1238.0 |
| 20260821 | 173840.0 | 180400.0 | 173035.0 | 178005.0 | 1093.0 |
| 20260820 | 167920.0 | 180150.0 | 164765.0 | 179665.0 | 2663.0 |
| 20260819 | 154800.0 | 166120.0 | 151980.0 | 155020.0 | 2188.0 |
| 20260818 | 193250.0 | 200415.0 | 173470.0 | 177070.0 | 1982.0 |
| 20260814 | 186465.0 | 186465.0 | 173265.0 | 178885.0 | 2275.0 |
| 20260813 | 170925.0 | 176335.0 | 169195.0 | 171500.0 | 474.0 |
| 20260812 | 150530.0 | 163785.0 | 147210.0 | 158915.0 | 702.0 |
| 20260811 | 137410.0 | 147220.0 | 134830.0 | 147220.0 | 3627.0 |
| 20260810 | 133585.0 | 142175.0 | 132285.0 | 139860.0 | 1356.0 |
| 20260807 | 143560.0 | 146740.0 | 128185.0 | 130105.0 | 765.0 |
| 20260806 | 151965.0 | 153845.0 | 138260.0 | 138845.0 | 1997.0 |
| 20260805 | 162055.0 | 162055.0 | 158160.0 | 161355.0 | 1655.0 |
| 20260804 | 149365.0 | 151785.0 | 133000.0 | 147330.0 | 4747.0 |
| 20260803 | 147020.0 | 149660.0 | 140515.0 | 142565.0 | 2332.0 |
| 20260731 | 149550.0 | 162980.0 | 142085.0 | 161850.0 | 3733.0 |
| 20260730 | 115315.0 | 115510.0 | 104425.0 | 104760.0 | 7195.0 |
| 20260729 | 145665.0 | 145665.0 | 92210.0 | 115135.0 | 204964.0 |
| 20260728 | 159325.0 | 159325.0 | 138025.0 | 138025.0 | 183.0 |
| 20260727 | 189380.0 | 191065.0 | 177440.0 | 191065.0 | 71.0 |
| 20260724 | 210855.0 | 210855.0 | 181310.0 | 181515.0 | 17.0 |
| 20260723 | 215715.0 | 219120.0 | 208000.0 | 219120.0 | 64.0 |
| 20260722 | 232140.0 | 235460.0 | 207405.0 | 208000.0 | 119.0 |
| 20260721 | 190330.0 | 207500.0 | 190330.0 | 207400.0 | 265.0 |
| 20260720 | 200040.0 | 200070.0 | 193390.0 | 193390.0 | 272.0 |
| 20260716 | 239785.0 | 239785.0 | 219680.0 | 219680.0 | 355.0 |
| 20260715 | 264730.0 | 279630.0 | 261780.0 | 270595.0 | 319.0 |
| 20260714 | 217320.0 | 229235.0 | 205000.0 | 229235.0 | 260.0 |
| 20260713 | 282590.0 | 282590.0 | 218185.0 | 218185.0 | 252.0 |
| 20260710 | 266655.0 | 291675.0 | 266655.0 | 290205.0 | 88.0 |
| 20260709 | 269100.0 | 269100.0 | 258205.0 | 258205.0 | 4.0 |
| 20260708 | 266860.0 | 280020.0 | 237365.0 | 237365.0 | 33.0 |
| 20260707 | 303070.0 | 304860.0 | 256160.0 | 269560.0 | 547.0 |
| 20260706 | 333155.0 | 337250.0 | 291075.0 | 309935.0 | 1849.0 |
| 20260703 | 291545.0 | 328670.0 | 269595.0 | 328670.0 | 681.0 |
| 20260702 | 332170.0 | 332715.0 | 288940.0 | 291070.0 | 498.0 |
| 20260701 | 406260.0 | 411460.0 | 376000.0 | 387100.0 | 21.0 |
| 20260630 | 396530.0 | 406085.0 | 392980.0 | 406085.0 | 594.0 |
| 20260629 | 380355.0 | 393940.0 | 365720.0 | 384135.0 | 454.0 |
| 20260626 | 439050.0 | 441955.0 | 380280.0 | 398570.0 | 331.0 |
| 20260625 | 441500.0 | 451490.0 | 423735.0 | 449775.0 | 679.0 |
| 20260624 | 385520.0 | 400980.0 | 360485.0 | 393910.0 | 483.0 |
| 20260623 | 490120.0 | 490120.0 | 373735.0 | 373735.0 | 465.0 |
| 20260622 | 464670.0 | 487445.0 | 460195.0 | 487445.0 | 22.0 |
| 20260619 | 472465.0 | 488490.0 | 434835.0 | 453845.0 | 731.0 |
| 20260618 | 440530.0 | 462860.0 | 434920.0 | 460540.0 | 152.0 |
| 20260617 | 401895.0 | 434920.0 | 401895.0 | 434920.0 | 20.0 |
| 20260616 | 434880.0 | 435275.0 | 410175.0 | 414120.0 | 145.0 |
| 20260615 | 430505.0 | 430505.0 | 412430.0 | 418560.0 | 473.0 |
| 20260612 | 402985.0 | 427425.0 | 402510.0 | 412430.0 | 194.0 |
| 20260611 | 300030.0 | 342315.0 | 299775.0 | 333160.0 | 135.0 |
| 20260610 | 337725.0 | 350835.0 | 306075.0 | 319795.0 | 382.0 |
| 20260609 | 317885.0 | 346105.0 | 317885.0 | 346105.0 | 114.0 |