history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
279530
279530| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260916 | 17745.0 | 17745.0 | 17485.0 | 17565.0 | 136015.0 |
| 20260915 | 17850.0 | 17885.0 | 17710.0 | 17785.0 | 104551.0 |
| 20260914 | 17610.0 | 18030.0 | 17610.0 | 17975.0 | 81767.0 |
| 20260911 | 17550.0 | 17890.0 | 17500.0 | 17855.0 | 146129.0 |
| 20260910 | 17715.0 | 17810.0 | 17500.0 | 17665.0 | 94213.0 |
| 20260909 | 17840.0 | 17840.0 | 17620.0 | 17750.0 | 208297.0 |
| 20260908 | 18005.0 | 18140.0 | 17810.0 | 17840.0 | 157496.0 |
| 20260907 | 17900.0 | 17975.0 | 17780.0 | 17930.0 | 132097.0 |
| 20260904 | 18050.0 | 18105.0 | 17795.0 | 17880.0 | 160650.0 |
| 20260903 | 17680.0 | 18120.0 | 17670.0 | 18050.0 | 191099.0 |
| 20260902 | 17765.0 | 17895.0 | 17650.0 | 17675.0 | 143701.0 |
| 20260901 | 17670.0 | 17960.0 | 17630.0 | 17920.0 | 349428.0 |
| 20260831 | 17820.0 | 17835.0 | 17490.0 | 17670.0 | 236809.0 |
| 20260828 | 17615.0 | 17835.0 | 17485.0 | 17835.0 | 152323.0 |
| 20260827 | 17800.0 | 17939.0 | 17506.0 | 17616.0 | 184648.0 |
| 20260826 | 17471.0 | 17700.0 | 17456.0 | 17675.0 | 84359.0 |
| 20260825 | 17287.0 | 17551.0 | 17103.0 | 17471.0 | 113228.0 |
| 20260824 | 17173.0 | 17277.0 | 17058.0 | 17262.0 | 156321.0 |
| 20260821 | 17143.0 | 17247.0 | 16983.0 | 17227.0 | 173415.0 |
| 20260820 | 17332.0 | 17451.0 | 17128.0 | 17168.0 | 184377.0 |
| 20260819 | 17511.0 | 17511.0 | 17153.0 | 17471.0 | 205689.0 |
| 20260818 | 17720.0 | 17865.0 | 17506.0 | 17690.0 | 262591.0 |
| 20260814 | 17337.0 | 17735.0 | 17307.0 | 17705.0 | 197940.0 |
| 20260813 | 17247.0 | 17546.0 | 17197.0 | 17337.0 | 196178.0 |
| 20260812 | 17387.0 | 17546.0 | 17217.0 | 17227.0 | 168527.0 |
| 20260811 | 17352.0 | 17596.0 | 17202.0 | 17387.0 | 153589.0 |
| 20260810 | 17476.0 | 17476.0 | 17103.0 | 17342.0 | 131135.0 |
| 20260807 | 17347.0 | 17501.0 | 17232.0 | 17476.0 | 177716.0 |
| 20260806 | 17143.0 | 17367.0 | 17108.0 | 17347.0 | 188157.0 |
| 20260805 | 17028.0 | 17362.0 | 17028.0 | 17123.0 | 203650.0 |
| 20260804 | 16695.0 | 17058.0 | 16680.0 | 16949.0 | 210956.0 |
| 20260803 | 16909.0 | 17078.0 | 16640.0 | 16784.0 | 405920.0 |
| 20260731 | 17033.0 | 17163.0 | 16635.0 | 17123.0 | 480410.0 |
| 20260730 | 16605.0 | 17362.0 | 16605.0 | 16794.0 | 668733.0 |
| 20260729 | 17031.0 | 17318.0 | 16173.0 | 16604.0 | 872298.0 |
| 20260728 | 17263.0 | 17412.0 | 16824.0 | 17011.0 | 290393.0 |
| 20260727 | 17645.0 | 17784.0 | 17496.0 | 17591.0 | 214088.0 |
| 20260724 | 17373.0 | 17670.0 | 17283.0 | 17472.0 | 410883.0 |
| 20260723 | 17135.0 | 17496.0 | 17130.0 | 17417.0 | 285634.0 |
| 20260722 | 17189.0 | 17472.0 | 17100.0 | 17135.0 | 195432.0 |
| 20260721 | 17006.0 | 17273.0 | 16832.0 | 17095.0 | 237962.0 |
| 20260720 | 17348.0 | 17348.0 | 16951.0 | 17145.0 | 396206.0 |
| 20260716 | 17358.0 | 17596.0 | 17085.0 | 17348.0 | 263726.0 |
| 20260715 | 17368.0 | 17581.0 | 17323.0 | 17358.0 | 295189.0 |
| 20260714 | 17482.0 | 17620.0 | 17080.0 | 17115.0 | 561402.0 |
| 20260713 | 17487.0 | 17923.0 | 17278.0 | 17338.0 | 718761.0 |
| 20260710 | 17363.0 | 17799.0 | 17249.0 | 17397.0 | 397951.0 |
| 20260709 | 17427.0 | 17546.0 | 16679.0 | 17283.0 | 429908.0 |
| 20260708 | 17645.0 | 17858.0 | 17075.0 | 17387.0 | 643818.0 |
| 20260707 | 17437.0 | 17650.0 | 17288.0 | 17645.0 | 449357.0 |
| 20260706 | 17417.0 | 17784.0 | 17268.0 | 17437.0 | 342684.0 |
| 20260703 | 17055.0 | 17487.0 | 16961.0 | 17417.0 | 366237.0 |
| 20260702 | 16629.0 | 17353.0 | 16371.0 | 17055.0 | 698072.0 |
| 20260701 | 16753.0 | 16837.0 | 16451.0 | 16639.0 | 453246.0 |
| 20260630 | 16470.0 | 16693.0 | 16441.0 | 16515.0 | 308065.0 |
| 20260629 | 15910.0 | 16540.0 | 15821.0 | 16520.0 | 475830.0 |
| 20260626 | 16141.0 | 16200.0 | 15470.0 | 15786.0 | 963718.0 |
| 20260625 | 16294.0 | 16595.0 | 16101.0 | 16101.0 | 326230.0 |
| 20260624 | 16412.0 | 16521.0 | 15948.0 | 16136.0 | 1147438.0 |
| 20260623 | 16659.0 | 16920.0 | 16215.0 | 16328.0 | 1122642.0 |