history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
290130
290130| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260918 | 47570.0 | 48050.0 | 47345.0 | 48050.0 | 40687.0 |
| 20260917 | 46820.0 | 47180.0 | 46235.0 | 46330.0 | 31290.0 |
| 20260916 | 45575.0 | 46810.0 | 45540.0 | 46810.0 | 43102.0 |
| 20260915 | 45835.0 | 46360.0 | 45355.0 | 45515.0 | 56143.0 |
| 20260914 | 46305.0 | 46740.0 | 45855.0 | 45855.0 | 151319.0 |
| 20260911 | 47110.0 | 48255.0 | 47065.0 | 47965.0 | 71695.0 |
| 20260910 | 48830.0 | 49355.0 | 47855.0 | 48995.0 | 51385.0 |
| 20260909 | 48455.0 | 49555.0 | 48400.0 | 49045.0 | 119270.0 |
| 20260908 | 48770.0 | 49960.0 | 48210.0 | 48275.0 | 161913.0 |
| 20260907 | 47455.0 | 48365.0 | 47445.0 | 48365.0 | 138148.0 |
| 20260904 | 45730.0 | 46440.0 | 45395.0 | 45960.0 | 55759.0 |
| 20260903 | 45535.0 | 45815.0 | 43980.0 | 44990.0 | 66332.0 |
| 20260902 | 45400.0 | 46065.0 | 45005.0 | 45005.0 | 111788.0 |
| 20260901 | 46400.0 | 47160.0 | 46190.0 | 46940.0 | 36179.0 |
| 20260831 | 45280.0 | 46675.0 | 44700.0 | 46675.0 | 47363.0 |
| 20260828 | 46825.0 | 47510.0 | 46470.0 | 46470.0 | 34226.0 |
| 20260827 | 47910.0 | 48240.0 | 46965.0 | 47415.0 | 97725.0 |
| 20260826 | 46295.0 | 47340.0 | 46000.0 | 46800.0 | 55815.0 |
| 20260825 | 44720.0 | 46405.0 | 43830.0 | 46405.0 | 84609.0 |
| 20260824 | 47575.0 | 47745.0 | 45800.0 | 46260.0 | 66805.0 |
| 20260821 | 46300.0 | 48095.0 | 46300.0 | 47860.0 | 98042.0 |
| 20260820 | 45645.0 | 47550.0 | 44975.0 | 47275.0 | 197262.0 |
| 20260819 | 44190.0 | 45060.0 | 43630.0 | 43900.0 | 107702.0 |
| 20260818 | 48790.0 | 49985.0 | 46600.0 | 47045.0 | 238630.0 |
| 20260814 | 47905.0 | 48195.0 | 47070.0 | 47740.0 | 99576.0 |
| 20260813 | 45990.0 | 47250.0 | 45990.0 | 46600.0 | 94632.0 |
| 20260812 | 43525.0 | 45365.0 | 43350.0 | 44565.0 | 102721.0 |
| 20260811 | 41980.0 | 43295.0 | 41595.0 | 42905.0 | 47679.0 |
| 20260810 | 42990.0 | 43345.0 | 41885.0 | 42390.0 | 50490.0 |
| 20260807 | 43335.0 | 43740.0 | 41745.0 | 42240.0 | 98768.0 |
| 20260806 | 44500.0 | 44930.0 | 42550.0 | 42905.0 | 133654.0 |
| 20260805 | 45795.0 | 46245.0 | 45145.0 | 45805.0 | 121489.0 |
| 20260804 | 44085.0 | 44275.0 | 41630.0 | 43800.0 | 181129.0 |
| 20260803 | 43660.0 | 44445.0 | 42850.0 | 43270.0 | 129936.0 |
| 20260731 | 42050.0 | 46165.0 | 39550.0 | 45775.0 | 244936.0 |
| 20260730 | 38600.0 | 40680.0 | 37340.0 | 37875.0 | 682546.0 |
| 20260729 | 41665.0 | 42870.0 | 35535.0 | 38600.0 | 843430.0 |
| 20260728 | 44160.0 | 44240.0 | 41070.0 | 41425.0 | 317698.0 |
| 20260727 | 47145.0 | 47245.0 | 45290.0 | 47070.0 | 210663.0 |
| 20260724 | 48850.0 | 48850.0 | 45997.0 | 46445.0 | 185248.0 |
| 20260723 | 48830.0 | 49775.0 | 48335.0 | 49775.0 | 173394.0 |
| 20260722 | 49955.0 | 50655.0 | 47635.0 | 47810.0 | 327483.0 |
| 20260721 | 45525.0 | 48000.0 | 44940.0 | 47185.0 | 270861.0 |
| 20260720 | 45285.0 | 47745.0 | 45200.0 | 45430.0 | 318203.0 |
| 20260716 | 48480.0 | 48855.0 | 46950.0 | 47695.0 | 335584.0 |
| 20260715 | 51305.0 | 52630.0 | 50875.0 | 51405.0 | 388592.0 |
| 20260714 | 47220.0 | 48850.0 | 44605.0 | 48020.0 | 554871.0 |
| 20260713 | 52740.0 | 53185.0 | 47265.0 | 47570.0 | 460619.0 |
| 20260710 | 53975.0 | 54810.0 | 52755.0 | 53050.0 | 250158.0 |
| 20260709 | 52960.0 | 53680.0 | 49960.0 | 52120.0 | 509065.0 |
| 20260708 | 52125.0 | 55360.0 | 50700.0 | 51180.0 | 638256.0 |
| 20260707 | 56050.0 | 56545.0 | 52050.0 | 53880.0 | 769707.0 |
| 20260706 | 58385.0 | 59590.0 | 55730.0 | 57195.0 | 1184733.0 |
| 20260703 | 54620.0 | 58295.0 | 52050.0 | 58035.0 | 1020986.0 |
| 20260702 | 56485.0 | 58415.0 | 54210.0 | 55035.0 | 1151119.0 |
| 20260701 | 62140.0 | 62845.0 | 58900.0 | 60465.0 | 887536.0 |
| 20260630 | 60705.0 | 63000.0 | 59255.0 | 61730.0 | 1132530.0 |
| 20260629 | 60340.0 | 61710.0 | 58680.0 | 60845.0 | 939574.0 |
| 20260626 | 63840.0 | 64670.0 | 59100.0 | 61070.0 | 1914509.0 |
| 20260625 | 64625.0 | 66135.0 | 63635.0 | 65470.0 | 3351460.0 |