history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
278530
278530| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260916 | 37795.0 | 38535.0 | 37685.0 | 38510.0 | 430858.0 |
| 20260915 | 37915.0 | 38450.0 | 37610.0 | 37820.0 | 389442.0 |
| 20260914 | 38265.0 | 38810.0 | 38025.0 | 38260.0 | 773282.0 |
| 20260911 | 39035.0 | 39920.0 | 38985.0 | 39640.0 | 687823.0 |
| 20260910 | 40475.0 | 40720.0 | 39615.0 | 40540.0 | 657516.0 |
| 20260909 | 40035.0 | 41015.0 | 40035.0 | 40600.0 | 759678.0 |
| 20260908 | 40495.0 | 41380.0 | 39965.0 | 39995.0 | 1117271.0 |
| 20260907 | 39710.0 | 40165.0 | 39415.0 | 40165.0 | 1051459.0 |
| 20260904 | 38030.0 | 38670.0 | 37925.0 | 38265.0 | 644940.0 |
| 20260903 | 37995.0 | 38230.0 | 36675.0 | 37540.0 | 2917910.0 |
| 20260902 | 37875.0 | 38275.0 | 37475.0 | 37500.0 | 764784.0 |
| 20260901 | 38865.0 | 39265.0 | 38430.0 | 39075.0 | 666733.0 |
| 20260831 | 37860.0 | 38945.0 | 37310.0 | 38940.0 | 981294.0 |
| 20260828 | 39105.0 | 39575.0 | 38770.0 | 38825.0 | 995783.0 |
| 20260827 | 40125.0 | 40180.0 | 39200.0 | 39525.0 | 605104.0 |
| 20260826 | 38460.0 | 39520.0 | 38375.0 | 38985.0 | 711686.0 |
| 20260825 | 37290.0 | 38655.0 | 36620.0 | 38655.0 | 827552.0 |
| 20260824 | 39615.0 | 39665.0 | 38135.0 | 38380.0 | 1233511.0 |
| 20260821 | 38740.0 | 40135.0 | 38550.0 | 39825.0 | 1488462.0 |
| 20260820 | 38020.0 | 39590.0 | 37540.0 | 39175.0 | 1791872.0 |
| 20260819 | 37200.0 | 37670.0 | 36460.0 | 36895.0 | 1795713.0 |
| 20260818 | 40985.0 | 41540.0 | 38835.0 | 39320.0 | 1590104.0 |
| 20260814 | 39915.0 | 40140.0 | 39165.0 | 39865.0 | 1296647.0 |
| 20260813 | 38730.0 | 39450.0 | 38540.0 | 38835.0 | 1377489.0 |
| 20260812 | 36410.0 | 38035.0 | 36335.0 | 37395.0 | 1205638.0 |
| 20260811 | 35160.0 | 36340.0 | 35020.0 | 35900.0 | 1043871.0 |
| 20260810 | 35695.0 | 36340.0 | 35220.0 | 35560.0 | 906355.0 |
| 20260807 | 36175.0 | 36540.0 | 34930.0 | 35525.0 | 1258094.0 |
| 20260806 | 37010.0 | 37400.0 | 35505.0 | 35845.0 | 1418702.0 |
| 20260805 | 37960.0 | 38255.0 | 37425.0 | 37775.0 | 1492257.0 |
| 20260804 | 36510.0 | 36620.0 | 34675.0 | 36365.0 | 2708204.0 |
| 20260803 | 36680.0 | 37015.0 | 35650.0 | 35930.0 | 2069471.0 |
| 20260731 | 35520.0 | 39490.0 | 35505.0 | 38810.0 | 3360512.0 |
| 20260730 | 32295.0 | 34150.0 | 31395.0 | 31775.0 | 2305241.0 |
| 20260729 | 35150.0 | 35735.0 | 29815.0 | 32355.0 | 4541422.0 |
| 20260728 | 36735.0 | 36845.0 | 34300.0 | 34665.0 | 2123939.0 |
| 20260727 | 39155.0 | 39205.0 | 37590.0 | 39065.0 | 919960.0 |
| 20260724 | 40365.0 | 40420.0 | 38170.0 | 38465.0 | 4800477.0 |
| 20260723 | 40250.0 | 41065.0 | 39800.0 | 40895.0 | 989974.0 |
| 20260722 | 40960.0 | 41585.0 | 39185.0 | 39185.0 | 2107215.0 |
| 20260721 | 37645.0 | 39625.0 | 37025.0 | 39005.0 | 1817568.0 |
| 20260720 | 37685.0 | 39385.0 | 37255.0 | 37645.0 | 2057891.0 |
| 20260716 | 40180.0 | 40400.0 | 38725.0 | 39425.0 | 4571167.0 |
| 20260715 | 42390.0 | 43190.0 | 41770.0 | 42185.0 | 3801685.0 |
| 20260714 | 39415.0 | 40440.0 | 37150.0 | 39680.0 | 5317154.0 |
| 20260713 | 43335.0 | 43825.0 | 39100.0 | 39295.0 | 2375566.0 |
| 20260710 | 44170.0 | 44945.0 | 43220.0 | 43760.0 | 1316480.0 |
| 20260709 | 43735.0 | 44110.0 | 41120.0 | 42520.0 | 1661594.0 |
| 20260708 | 43325.0 | 45505.0 | 41805.0 | 42270.0 | 1975307.0 |
| 20260707 | 46225.0 | 46545.0 | 42965.0 | 44670.0 | 2098699.0 |
| 20260706 | 47650.0 | 48705.0 | 45530.0 | 46945.0 | 2349520.0 |
| 20260703 | 45085.0 | 47615.0 | 42910.0 | 47305.0 | 1947541.0 |
| 20260702 | 45965.0 | 47460.0 | 44255.0 | 44590.0 | 1901816.0 |
| 20260701 | 50470.0 | 50780.0 | 47620.0 | 48595.0 | 1780389.0 |
| 20260630 | 49400.0 | 51060.0 | 48180.0 | 49650.0 | 1591188.0 |
| 20260629 | 49240.0 | 50150.0 | 47650.0 | 49430.0 | 1460330.0 |
| 20260626 | 52080.0 | 52355.0 | 47910.0 | 49705.0 | 1792603.0 |
| 20260625 | 52870.0 | 53515.0 | 51710.0 | 52710.0 | 1982240.0 |
| 20260624 | 48555.0 | 50450.0 | 47300.0 | 50045.0 | 2125240.0 |
| 20260623 | 53515.0 | 53900.0 | 48005.0 | 48125.0 | 2029606.0 |