history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
269540
269540| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 30155.0 | 30255.0 | 30155.0 | 30210.0 | 4360.0 |
| 20260827 | 30170.0 | 30190.0 | 30065.0 | 30105.0 | 5050.0 |
| 20260826 | 29995.0 | 30040.0 | 29950.0 | 30000.0 | 6439.0 |
| 20260825 | 29955.0 | 29995.0 | 29895.0 | 29980.0 | 7846.0 |
| 20260824 | 30060.0 | 30060.0 | 29940.0 | 29955.0 | 7825.0 |
| 20260821 | 29920.0 | 29930.0 | 29890.0 | 29925.0 | 13932.0 |
| 20260820 | 30200.0 | 30215.0 | 30165.0 | 30200.0 | 10361.0 |
| 20260819 | 30095.0 | 30110.0 | 30040.0 | 30070.0 | 12104.0 |
| 20260818 | 30340.0 | 30350.0 | 30180.0 | 30205.0 | 8559.0 |
| 20260814 | 30515.0 | 30610.0 | 30515.0 | 30565.0 | 5261.0 |
| 20260813 | 30410.0 | 30425.0 | 30295.0 | 30385.0 | 4710.0 |
| 20260812 | 30310.0 | 30320.0 | 30200.0 | 30270.0 | 3133.0 |
| 20260811 | 30415.0 | 30465.0 | 30380.0 | 30400.0 | 14193.0 |
| 20260810 | 30280.0 | 30445.0 | 30280.0 | 30415.0 | 8500.0 |
| 20260807 | 30260.0 | 30275.0 | 30195.0 | 30250.0 | 16298.0 |
| 20260806 | 30360.0 | 30370.0 | 30290.0 | 30320.0 | 12674.0 |
| 20260805 | 30425.0 | 30555.0 | 30420.0 | 30525.0 | 56565.0 |
| 20260804 | 29870.0 | 29955.0 | 29870.0 | 29945.0 | 8750.0 |
| 20260803 | 29490.0 | 29635.0 | 29490.0 | 29610.0 | 15436.0 |
| 20260731 | 29405.0 | 29490.0 | 29400.0 | 29490.0 | 8649.0 |
| 20260730 | 28980.0 | 29020.0 | 28900.0 | 28915.0 | 7614.0 |
| 20260729 | 29500.0 | 29510.0 | 29275.0 | 29370.0 | 24092.0 |
| 20260728 | 29360.0 | 29360.0 | 29225.0 | 29250.0 | 6545.0 |
| 20260727 | 29545.0 | 29600.0 | 29470.0 | 29585.0 | 10240.0 |
| 20260724 | 29325.0 | 29335.0 | 29250.0 | 29275.0 | 8181.0 |
| 20260723 | 29670.0 | 29775.0 | 29660.0 | 29675.0 | 3498.0 |
| 20260722 | 29695.0 | 29765.0 | 29660.0 | 29660.0 | 7942.0 |
| 20260721 | 29495.0 | 29645.0 | 29455.0 | 29640.0 | 15138.0 |
| 20260720 | 29995.0 | 29995.0 | 28475.0 | 29545.0 | 12840.0 |
| 20260716 | 30015.0 | 30085.0 | 29995.0 | 29995.0 | 30715.0 |
| 20260715 | 29960.0 | 30035.0 | 29950.0 | 30025.0 | 15814.0 |
| 20260714 | 29865.0 | 29920.0 | 29750.0 | 29905.0 | 11570.0 |
| 20260713 | 29970.0 | 30075.0 | 29865.0 | 29950.0 | 5322.0 |
| 20260710 | 29945.0 | 29985.0 | 29925.0 | 29930.0 | 5656.0 |
| 20260709 | 29735.0 | 29820.0 | 29700.0 | 29805.0 | 10468.0 |
| 20260708 | 29905.0 | 29975.0 | 29840.0 | 29880.0 | 10720.0 |
| 20260707 | 30070.0 | 30080.0 | 29960.0 | 29985.0 | 7348.0 |
| 20260706 | 30070.0 | 30230.0 | 29880.0 | 29920.0 | 14920.0 |
| 20260703 | 30100.0 | 30100.0 | 29200.0 | 30070.0 | 6889.0 |
| 20260702 | 29895.0 | 29985.0 | 29840.0 | 29880.0 | 8675.0 |
| 20260701 | 29955.0 | 30020.0 | 29890.0 | 29895.0 | 8724.0 |
| 20260630 | 29720.0 | 29790.0 | 29665.0 | 29765.0 | 5498.0 |
| 20260629 | 29420.0 | 29500.0 | 29335.0 | 29470.0 | 22352.0 |
| 20260626 | 29430.0 | 29465.0 | 29155.0 | 29235.0 | 8610.0 |
| 20260625 | 29500.0 | 29580.0 | 29465.0 | 29580.0 | 10363.0 |
| 20260624 | 29460.0 | 29500.0 | 29380.0 | 29450.0 | 13990.0 |
| 20260623 | 29820.0 | 29850.0 | 29500.0 | 29500.0 | 38060.0 |
| 20260622 | 29680.0 | 29860.0 | 29680.0 | 29855.0 | 34134.0 |
| 20260619 | 29865.0 | 29920.0 | 29740.0 | 29810.0 | 41381.0 |
| 20260618 | 29770.0 | 29845.0 | 29745.0 | 29790.0 | 33012.0 |
| 20260617 | 29960.0 | 30005.0 | 29940.0 | 29985.0 | 9728.0 |
| 20260616 | 30050.0 | 30090.0 | 30020.0 | 30080.0 | 16260.0 |
| 20260615 | 29820.0 | 30005.0 | 29820.0 | 29990.0 | 15706.0 |
| 20260612 | 29510.0 | 29575.0 | 29435.0 | 29470.0 | 75238.0 |
| 20260611 | 28890.0 | 29140.0 | 28860.0 | 29095.0 | 16402.0 |
| 20260610 | 29355.0 | 29405.0 | 29240.0 | 29310.0 | 19367.0 |
| 20260609 | 29560.0 | 29675.0 | 29480.0 | 29660.0 | 17953.0 |
| 20260608 | 29535.0 | 29625.0 | 29455.0 | 29535.0 | 22260.0 |
| 20260605 | 30125.0 | 30155.0 | 30050.0 | 30090.0 | 45171.0 |
| 20260604 | 29945.0 | 30015.0 | 29635.0 | 29960.0 | 367116.0 |