history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
301400
301400| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260915 | 13565.0 | 13880.0 | 13565.0 | 13880.0 | 9940.0 |
| 20260914 | 13585.0 | 13765.0 | 13495.0 | 13635.0 | 14610.0 |
| 20260911 | 13900.0 | 14100.0 | 13845.0 | 13970.0 | 30882.0 |
| 20260910 | 14015.0 | 14475.0 | 13930.0 | 14455.0 | 50514.0 |
| 20260909 | 13845.0 | 14285.0 | 13840.0 | 14280.0 | 9089.0 |
| 20260908 | 14095.0 | 14255.0 | 13800.0 | 13800.0 | 1730.0 |
| 20260907 | 14170.0 | 14250.0 | 14075.0 | 14085.0 | 1436.0 |
| 20260904 | 13610.0 | 13970.0 | 13610.0 | 13930.0 | 1571.0 |
| 20260903 | 13920.0 | 13920.0 | 13375.0 | 13415.0 | 717.0 |
| 20260902 | 13680.0 | 14115.0 | 13610.0 | 13775.0 | 11792.0 |
| 20260901 | 14285.0 | 14337.0 | 14000.0 | 14085.0 | 6441.0 |
| 20260831 | 14120.0 | 14435.0 | 13885.0 | 14435.0 | 2469.0 |
| 20260828 | 14560.0 | 14660.0 | 14430.0 | 14620.0 | 2912.0 |
| 20260827 | 14295.0 | 14610.0 | 14295.0 | 14455.0 | 6531.0 |
| 20260826 | 14265.0 | 14440.0 | 14145.0 | 14340.0 | 1654.0 |
| 20260825 | 13800.0 | 14365.0 | 13485.0 | 14365.0 | 1622.0 |
| 20260824 | 14080.0 | 14410.0 | 14075.0 | 14140.0 | 5364.0 |
| 20260821 | 14280.0 | 14280.0 | 13775.0 | 13940.0 | 6192.0 |
| 20260820 | 14785.0 | 14910.0 | 14520.0 | 14680.0 | 3233.0 |
| 20260819 | 13890.0 | 14610.0 | 13760.0 | 14325.0 | 4247.0 |
| 20260818 | 14970.0 | 15165.0 | 14245.0 | 14380.0 | 8922.0 |
| 20260814 | 15015.0 | 15295.0 | 14575.0 | 14950.0 | 7831.0 |
| 20260813 | 14920.0 | 15090.0 | 14650.0 | 14915.0 | 22576.0 |
| 20260812 | 14795.0 | 14895.0 | 14430.0 | 14770.0 | 10171.0 |
| 20260811 | 14740.0 | 15265.0 | 14555.0 | 14885.0 | 9700.0 |
| 20260810 | 13875.0 | 14900.0 | 13865.0 | 14900.0 | 21359.0 |
| 20260807 | 13800.0 | 13990.0 | 13190.0 | 13700.0 | 28782.0 |
| 20260806 | 13640.0 | 14000.0 | 13300.0 | 13730.0 | 25542.0 |
| 20260805 | 13715.0 | 13765.0 | 13400.0 | 13610.0 | 34999.0 |
| 20260804 | 12760.0 | 13430.0 | 12760.0 | 13415.0 | 25260.0 |
| 20260803 | 11885.0 | 12920.0 | 11780.0 | 12435.0 | 21340.0 |
| 20260731 | 11280.0 | 12380.0 | 11280.0 | 12320.0 | 31422.0 |
| 20260730 | 11055.0 | 11405.0 | 10630.0 | 10630.0 | 15387.0 |
| 20260729 | 11970.0 | 12150.0 | 10500.0 | 11205.0 | 20235.0 |
| 20260728 | 12435.0 | 12500.0 | 11690.0 | 11945.0 | 11553.0 |
| 20260727 | 12865.0 | 13310.0 | 12780.0 | 13020.0 | 14026.0 |
| 20260724 | 13205.0 | 13215.0 | 12595.0 | 12600.0 | 14545.0 |
| 20260723 | 12860.0 | 13475.0 | 12820.0 | 13475.0 | 11731.0 |
| 20260722 | 13185.0 | 13450.0 | 12600.0 | 12600.0 | 16096.0 |
| 20260721 | 12700.0 | 12890.0 | 12035.0 | 12760.0 | 7840.0 |
| 20260720 | 13345.0 | 13510.0 | 12700.0 | 12700.0 | 14890.0 |
| 20260716 | 14225.0 | 14225.0 | 13585.0 | 13665.0 | 13857.0 |
| 20260715 | 14200.0 | 14500.0 | 14145.0 | 14415.0 | 6388.0 |
| 20260714 | 13805.0 | 13805.0 | 12850.0 | 13560.0 | 6682.0 |
| 20260713 | 14605.0 | 15195.0 | 13820.0 | 13940.0 | 3525.0 |
| 20260710 | 13965.0 | 14815.0 | 13965.0 | 14545.0 | 2018.0 |
| 20260709 | 13875.0 | 14440.0 | 13680.0 | 13880.0 | 7535.0 |
| 20260708 | 14250.0 | 14490.0 | 13600.0 | 13730.0 | 8990.0 |
| 20260707 | 14720.0 | 15405.0 | 14350.0 | 14685.0 | 6564.0 |
| 20260706 | 15100.0 | 15445.0 | 14535.0 | 14860.0 | 6995.0 |
| 20260703 | 15710.0 | 15710.0 | 14650.0 | 15380.0 | 6570.0 |
| 20260702 | 16335.0 | 16335.0 | 15485.0 | 15555.0 | 10917.0 |
| 20260701 | 16655.0 | 17555.0 | 16370.0 | 16770.0 | 10742.0 |
| 20260630 | 16860.0 | 17090.0 | 16545.0 | 16720.0 | 24962.0 |
| 20260629 | 15800.0 | 16880.0 | 15800.0 | 16880.0 | 24146.0 |
| 20260626 | 16040.0 | 16150.0 | 15270.0 | 15470.0 | 24402.0 |
| 20260625 | 16620.0 | 16925.0 | 16025.0 | 16025.0 | 3554.0 |
| 20260624 | 16465.0 | 16815.0 | 16050.0 | 16430.0 | 13107.0 |
| 20260623 | 17430.0 | 17800.0 | 16045.0 | 16115.0 | 9690.0 |
| 20260622 | 16930.0 | 17630.0 | 16930.0 | 17540.0 | 14524.0 |