history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
292150
292150
| date |
open |
high |
low |
close |
volume |
| 20260910 |
39600.0 |
39650.0 |
38670.0 |
39510.0 |
302415.0 |
| 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 |
| 20260624 |
47018.0 |
48598.0 |
45397.0 |
47875.0 |
5111968.0 |
| 20260623 |
51521.0 |
51989.0 |
46170.0 |
47023.0 |
4250786.0 |
| 20260622 |
50493.0 |
52493.0 |
50204.0 |
52014.0 |
2620386.0 |
| 20260619 |
51530.0 |
52887.0 |
49765.0 |
51102.0 |
4128751.0 |
| 20260618 |
49446.0 |
51127.0 |
49446.0 |
50997.0 |
4176576.0 |
| 20260617 |
47671.0 |
49426.0 |
47611.0 |
49426.0 |
2385352.0 |
