history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
289260
289260| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260917 | 28765.0 | 28770.0 | 28270.0 | 28270.0 | 4860.0 |
| 20260916 | 28055.0 | 28485.0 | 28055.0 | 28365.0 | 103.0 |
| 20260915 | 28115.0 | 28575.0 | 28055.0 | 28055.0 | 10449.0 |
| 20260914 | 28555.0 | 28805.0 | 28375.0 | 28465.0 | 529.0 |
| 20260911 | 29000.0 | 29455.0 | 28920.0 | 29455.0 | 6901.0 |
| 20260910 | 30055.0 | 30055.0 | 29225.0 | 29605.0 | 373.0 |
| 20260909 | 29670.0 | 30060.0 | 29670.0 | 30060.0 | 1973.0 |
| 20260908 | 29890.0 | 30400.0 | 29295.0 | 29295.0 | 3035.0 |
| 20260907 | 29175.0 | 29750.0 | 29175.0 | 29630.0 | 2291.0 |
| 20260904 | 28230.0 | 28530.0 | 28230.0 | 28260.0 | 2243.0 |
| 20260903 | 28235.0 | 28320.0 | 27885.0 | 27885.0 | 225.0 |
| 20260902 | 28250.0 | 28460.0 | 27710.0 | 27710.0 | 2176.0 |
| 20260901 | 28780.0 | 29160.0 | 28745.0 | 29160.0 | 816.0 |
| 20260831 | 28080.0 | 28825.0 | 28080.0 | 28780.0 | 250.0 |
| 20260828 | 28820.0 | 29035.0 | 28600.0 | 28600.0 | 113.0 |
| 20260827 | 29140.0 | 29205.0 | 28770.0 | 28920.0 | 4271.0 |
| 20260826 | 28335.0 | 28720.0 | 28205.0 | 28620.0 | 239.0 |
| 20260825 | 27420.0 | 28265.0 | 27245.0 | 28190.0 | 8172.0 |
| 20260824 | 28455.0 | 28695.0 | 27955.0 | 28105.0 | 762.0 |
| 20260821 | 28115.0 | 28485.0 | 28115.0 | 28455.0 | 45.0 |
| 20260820 | 27910.0 | 28655.0 | 27705.0 | 28240.0 | 19636.0 |
| 20260819 | 27380.0 | 27380.0 | 26790.0 | 27055.0 | 10333.0 |
| 20260818 | 29825.0 | 30135.0 | 28565.0 | 28575.0 | 57665.0 |
| 20260814 | 29375.0 | 29375.0 | 28965.0 | 29260.0 | 515.0 |
| 20260813 | 28490.0 | 28835.0 | 28340.0 | 28375.0 | 31273.0 |
| 20260812 | 27125.0 | 27655.0 | 27105.0 | 27400.0 | 11550.0 |
| 20260811 | 26225.0 | 26730.0 | 26170.0 | 26500.0 | 4827.0 |
| 20260810 | 26650.0 | 26975.0 | 26425.0 | 26605.0 | 4880.0 |
| 20260807 | 26820.0 | 27020.0 | 26205.0 | 26625.0 | 23737.0 |
| 20260806 | 27565.0 | 27590.0 | 26580.0 | 26795.0 | 452.0 |
| 20260805 | 28040.0 | 28165.0 | 27830.0 | 28070.0 | 10021.0 |
| 20260804 | 26645.0 | 26715.0 | 25670.0 | 26600.0 | 14432.0 |
| 20260803 | 26590.0 | 26590.0 | 25800.0 | 25970.0 | 13430.0 |
| 20260731 | 25950.0 | 27200.0 | 25950.0 | 27200.0 | 50.0 |
| 20260730 | 23420.0 | 24890.0 | 23150.0 | 23225.0 | 2808.0 |
| 20260729 | 25380.0 | 25760.0 | 22405.0 | 23420.0 | 26267.0 |
| 20260728 | 26540.0 | 26540.0 | 25225.0 | 25295.0 | 34029.0 |
| 20260727 | 28700.0 | 28700.0 | 27535.0 | 28245.0 | 5091.0 |
| 20260724 | 29140.0 | 29140.0 | 28030.0 | 28255.0 | 14560.0 |
| 20260723 | 29085.0 | 29655.0 | 28995.0 | 29525.0 | 8675.0 |
| 20260722 | 30080.0 | 30145.0 | 28635.0 | 28690.0 | 5221.0 |
| 20260721 | 27335.0 | 28460.0 | 26995.0 | 28325.0 | 1931.0 |
| 20260720 | 27545.0 | 28360.0 | 27210.0 | 27260.0 | 19020.0 |
| 20260716 | 29220.0 | 29300.0 | 28195.0 | 28560.0 | 5959.0 |
| 20260715 | 30685.0 | 31065.0 | 30095.0 | 30655.0 | 5955.0 |
| 20260714 | 28440.0 | 28775.0 | 27135.0 | 28545.0 | 5436.0 |
| 20260713 | 31235.0 | 31415.0 | 28405.0 | 28440.0 | 22416.0 |
| 20260710 | 31560.0 | 32030.0 | 31310.0 | 31515.0 | 8610.0 |
| 20260709 | 30765.0 | 31315.0 | 29460.0 | 30160.0 | 49717.0 |
| 20260708 | 31025.0 | 31945.0 | 29835.0 | 30050.0 | 1459.0 |
| 20260707 | 32720.0 | 32720.0 | 30490.0 | 31380.0 | 1662.0 |
| 20260706 | 34110.0 | 34500.0 | 32545.0 | 33080.0 | 2693.0 |
| 20260703 | 32655.0 | 34110.0 | 31000.0 | 34110.0 | 4387.0 |
| 20260702 | 33320.0 | 34620.0 | 32505.0 | 32760.0 | 38627.0 |
| 20260701 | 36145.0 | 36145.0 | 34195.0 | 35190.0 | 418.0 |
| 20260630 | 35585.0 | 36120.0 | 34580.0 | 35675.0 | 4316.0 |
| 20260629 | 34725.0 | 35750.0 | 33790.0 | 35240.0 | 8680.0 |
| 20260626 | 36815.0 | 36815.0 | 33690.0 | 34725.0 | 868.0 |
| 20260625 | 37435.0 | 37435.0 | 36310.0 | 37070.0 | 10099.0 |
| 20260624 | 35525.0 | 35885.0 | 33605.0 | 34650.0 | 6803.0 |