history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
292150
292150| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260918 | 38570.0 | 38635.0 | 38185.0 | 38420.0 | 479385.0 |
| 20260917 | 37795.0 | 38100.0 | 37410.0 | 37480.0 | 500818.0 |
| 20260916 | 36730.0 | 37550.0 | 36730.0 | 37540.0 | 723121.0 |
| 20260915 | 37035.0 | 37515.0 | 36715.0 | 37000.0 | 700933.0 |
| 20260914 | 37555.0 | 37930.0 | 37235.0 | 37500.0 | 598911.0 |
| 20260911 | 38260.0 | 38950.0 | 38040.0 | 38835.0 | 387083.0 |
| 20260910 | 39600.0 | 39650.0 | 38670.0 | 39510.0 | 302421.0 |
| 20260909 | 38895.0 | 39955.0 | 38895.0 | 39435.0 | 589410.0 |
| 20260908 | 39285.0 | 40185.0 | 38800.0 | 38800.0 | 602315.0 |
| 20260907 | 38190.0 | 38905.0 | 38150.0 | 38840.0 | 626195.0 |
| 20260904 | 36745.0 | 37370.0 | 36670.0 | 36925.0 | 553038.0 |
| 20260903 | 36705.0 | 37065.0 | 35615.0 | 36430.0 | 428159.0 |
| 20260902 | 36575.0 | 37075.0 | 36230.0 | 36435.0 | 311038.0 |
| 20260901 | 37510.0 | 37980.0 | 37190.0 | 37930.0 | 232559.0 |
| 20260831 | 36575.0 | 37625.0 | 36270.0 | 37510.0 | 243450.0 |
| 20260828 | 38020.0 | 38300.0 | 37505.0 | 37505.0 | 188314.0 |
| 20260827 | 38795.0 | 39000.0 | 37970.0 | 38100.0 | 392714.0 |
| 20260826 | 37620.0 | 38440.0 | 37465.0 | 37870.0 | 275071.0 |
| 20260825 | 36440.0 | 37630.0 | 35780.0 | 37620.0 | 316487.0 |
| 20260824 | 38575.0 | 38700.0 | 37105.0 | 37465.0 | 342411.0 |
| 20260821 | 37570.0 | 38895.0 | 37565.0 | 38615.0 | 723284.0 |
| 20260820 | 37090.0 | 38465.0 | 36525.0 | 37885.0 | 596672.0 |
| 20260819 | 36420.0 | 36650.0 | 35480.0 | 35975.0 | 702461.0 |
| 20260818 | 39390.0 | 40065.0 | 37625.0 | 38020.0 | 901774.0 |
| 20260814 | 38840.0 | 38895.0 | 38075.0 | 38530.0 | 571788.0 |
| 20260813 | 37345.0 | 38175.0 | 37345.0 | 37610.0 | 398260.0 |
| 20260812 | 35400.0 | 36825.0 | 35240.0 | 36265.0 | 449391.0 |
| 20260811 | 34320.0 | 35280.0 | 34135.0 | 34880.0 | 338449.0 |
| 20260810 | 34910.0 | 35390.0 | 34350.0 | 34610.0 | 325828.0 |
| 20260807 | 35200.0 | 35705.0 | 34205.0 | 34675.0 | 561136.0 |
| 20260806 | 35975.0 | 36525.0 | 34780.0 | 35165.0 | 391935.0 |
| 20260805 | 37040.0 | 37370.0 | 36535.0 | 36790.0 | 433143.0 |
| 20260804 | 35530.0 | 35800.0 | 34045.0 | 35605.0 | 475287.0 |
| 20260803 | 35835.0 | 35835.0 | 34865.0 | 35180.0 | 546292.0 |
| 20260731 | 35950.0 | 37765.0 | 34765.0 | 37575.0 | 1560646.0 |
| 20260730 | 31100.0 | 33450.0 | 30850.0 | 31160.0 | 2816039.0 |
| 20260729 | 34048.0 | 34920.0 | 29301.0 | 31560.0 | 2930328.0 |
| 20260728 | 35823.0 | 35958.0 | 33529.0 | 34048.0 | 1070631.0 |
| 20260727 | 38002.0 | 38147.0 | 36456.0 | 37862.0 | 399196.0 |
| 20260724 | 39174.0 | 39194.0 | 36950.0 | 37329.0 | 556199.0 |
| 20260723 | 38994.0 | 39802.0 | 38625.0 | 39747.0 | 320611.0 |
| 20260722 | 39643.0 | 40241.0 | 38062.0 | 38077.0 | 568033.0 |
| 20260721 | 36556.0 | 38436.0 | 35898.0 | 37967.0 | 1211844.0 |
| 20260720 | 36521.0 | 38231.0 | 36187.0 | 36556.0 | 1806204.0 |
| 20260716 | 39159.0 | 39229.0 | 37733.0 | 38456.0 | 1322805.0 |
| 20260715 | 41233.0 | 42086.0 | 40720.0 | 40994.0 | 1380410.0 |
| 20260714 | 38296.0 | 39458.0 | 36247.0 | 38770.0 | 4101443.0 |
| 20260713 | 42171.0 | 42784.0 | 38321.0 | 38566.0 | 2082418.0 |
| 20260710 | 43188.0 | 43956.0 | 42281.0 | 42754.0 | 1594524.0 |
| 20260709 | 42565.0 | 43203.0 | 40391.0 | 41747.0 | 1916491.0 |
| 20260708 | 42385.0 | 44749.0 | 41159.0 | 41513.0 | 3815121.0 |
| 20260707 | 44659.0 | 45238.0 | 41842.0 | 43637.0 | 2397918.0 |
| 20260706 | 46579.0 | 47372.0 | 44410.0 | 45990.0 | 2692405.0 |
| 20260703 | 43283.0 | 46245.0 | 41433.0 | 46185.0 | 3018778.0 |
| 20260702 | 45317.0 | 45911.0 | 42645.0 | 43283.0 | 3533371.0 |
| 20260701 | 48294.0 | 48768.0 | 45726.0 | 47013.0 | 2030771.0 |
| 20260630 | 47521.0 | 49052.0 | 46315.0 | 48075.0 | 2106162.0 |
| 20260629 | 47043.0 | 48269.0 | 45876.0 | 47611.0 | 2105293.0 |
| 20260626 | 50284.0 | 50458.0 | 46300.0 | 47885.0 | 3747636.0 |
| 20260625 | 50384.0 | 51640.0 | 49616.0 | 51386.0 | 2757628.0 |