history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
283580
283580| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260918 | 14885.0 | 15145.0 | 14860.0 | 15060.0 | 42702.0 |
| 20260917 | 14825.0 | 14960.0 | 14825.0 | 14885.0 | 64426.0 |
| 20260916 | 14595.0 | 14775.0 | 14580.0 | 14775.0 | 26698.0 |
| 20260915 | 14560.0 | 14690.0 | 14530.0 | 14595.0 | 49711.0 |
| 20260914 | 14595.0 | 14650.0 | 14470.0 | 14555.0 | 42676.0 |
| 20260911 | 14675.0 | 14675.0 | 14455.0 | 14640.0 | 75225.0 |
| 20260910 | 14725.0 | 14770.0 | 14620.0 | 14680.0 | 66309.0 |
| 20260909 | 14720.0 | 14790.0 | 14610.0 | 14725.0 | 261126.0 |
| 20260908 | 14775.0 | 14810.0 | 14715.0 | 14765.0 | 33382.0 |
| 20260907 | 14820.0 | 14830.0 | 14690.0 | 14775.0 | 58389.0 |
| 20260904 | 14875.0 | 15030.0 | 14825.0 | 14825.0 | 32899.0 |
| 20260903 | 14905.0 | 14980.0 | 14840.0 | 14905.0 | 60050.0 |
| 20260902 | 15200.0 | 15250.0 | 14925.0 | 14985.0 | 80755.0 |
| 20260901 | 15240.0 | 15305.0 | 15150.0 | 15210.0 | 62682.0 |
| 20260831 | 15200.0 | 15245.0 | 15035.0 | 15190.0 | 181998.0 |
| 20260828 | 15340.0 | 15390.0 | 15210.0 | 15240.0 | 122313.0 |
| 20260827 | 15240.0 | 15355.0 | 15200.0 | 15355.0 | 59934.0 |
| 20260826 | 15135.0 | 15340.0 | 15120.0 | 15290.0 | 88751.0 |
| 20260825 | 15195.0 | 15205.0 | 15000.0 | 15165.0 | 127274.0 |
| 20260824 | 15400.0 | 15400.0 | 14985.0 | 15120.0 | 64928.0 |
| 20260821 | 15320.0 | 15405.0 | 15195.0 | 15405.0 | 59687.0 |
| 20260820 | 15405.0 | 15500.0 | 15305.0 | 15315.0 | 52257.0 |
| 20260819 | 16025.0 | 16030.0 | 15350.0 | 15360.0 | 53887.0 |
| 20260818 | 16095.0 | 16095.0 | 15810.0 | 15955.0 | 65844.0 |
| 20260814 | 15905.0 | 15905.0 | 15710.0 | 15845.0 | 32897.0 |
| 20260813 | 15880.0 | 15995.0 | 15850.0 | 15960.0 | 57408.0 |
| 20260812 | 15800.0 | 15910.0 | 15710.0 | 15880.0 | 50091.0 |
| 20260811 | 15975.0 | 15975.0 | 15835.0 | 15835.0 | 61181.0 |
| 20260810 | 15845.0 | 15980.0 | 15740.0 | 15930.0 | 97082.0 |
| 20260807 | 15785.0 | 15980.0 | 15770.0 | 15805.0 | 100278.0 |
| 20260806 | 15840.0 | 15840.0 | 15625.0 | 15770.0 | 44749.0 |
| 20260805 | 15755.0 | 15940.0 | 15500.0 | 15840.0 | 100318.0 |
| 20260804 | 15560.0 | 15760.0 | 15420.0 | 15755.0 | 112017.0 |
| 20260803 | 15670.0 | 15740.0 | 15390.0 | 15500.0 | 503893.0 |
| 20260731 | 15725.0 | 15905.0 | 15665.0 | 15665.0 | 122902.0 |
| 20260730 | 15985.0 | 15990.0 | 15350.0 | 15715.0 | 195256.0 |
| 20260729 | 15895.0 | 15930.0 | 15632.0 | 15821.0 | 287801.0 |
| 20260728 | 16342.0 | 16411.0 | 15865.0 | 15905.0 | 117197.0 |
| 20260727 | 16302.0 | 16346.0 | 16103.0 | 16327.0 | 96556.0 |
| 20260724 | 16471.0 | 16555.0 | 16183.0 | 16297.0 | 70171.0 |
| 20260723 | 16604.0 | 16604.0 | 16416.0 | 16471.0 | 55516.0 |
| 20260722 | 16684.0 | 16828.0 | 16500.0 | 16565.0 | 270022.0 |
| 20260721 | 16128.0 | 16560.0 | 16103.0 | 16560.0 | 116349.0 |
| 20260720 | 15806.0 | 16307.0 | 15806.0 | 15915.0 | 419895.0 |
| 20260716 | 16927.0 | 16927.0 | 16495.0 | 16495.0 | 128075.0 |
| 20260715 | 16942.0 | 17051.0 | 16887.0 | 16927.0 | 131827.0 |
| 20260714 | 16654.0 | 16894.0 | 16376.0 | 16882.0 | 216277.0 |
| 20260713 | 16996.0 | 17066.0 | 16629.0 | 16659.0 | 185847.0 |
| 20260710 | 17334.0 | 17522.0 | 17115.0 | 17135.0 | 52325.0 |
| 20260709 | 16917.0 | 17299.0 | 16828.0 | 17299.0 | 95496.0 |
| 20260708 | 17205.0 | 17239.0 | 16917.0 | 16917.0 | 122978.0 |
| 20260707 | 17522.0 | 17547.0 | 17145.0 | 17249.0 | 154444.0 |
| 20260706 | 17567.0 | 17701.0 | 17388.0 | 17547.0 | 82163.0 |
| 20260703 | 17562.0 | 17855.0 | 17413.0 | 17567.0 | 152608.0 |
| 20260702 | 18192.0 | 18212.0 | 17691.0 | 17741.0 | 659984.0 |
| 20260701 | 18247.0 | 18554.0 | 17999.0 | 18127.0 | 250519.0 |
| 20260630 | 17984.0 | 18202.0 | 17919.0 | 18182.0 | 109701.0 |
| 20260629 | 17597.0 | 17825.0 | 17512.0 | 17825.0 | 122701.0 |
| 20260626 | 18217.0 | 18311.0 | 17577.0 | 17597.0 | 121463.0 |
| 20260625 | 17984.0 | 18296.0 | 17984.0 | 18182.0 | 79459.0 |