history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
305080
305080| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260821 | 12395.0 | 12395.0 | 12280.0 | 12355.0 | 92854.0 |
| 20260820 | 12425.0 | 12475.0 | 12365.0 | 12430.0 | 66512.0 |
| 20260819 | 12605.0 | 12605.0 | 12455.0 | 12470.0 | 61067.0 |
| 20260818 | 12600.0 | 12615.0 | 12525.0 | 12545.0 | 75897.0 |
| 20260814 | 12640.0 | 12690.0 | 12615.0 | 12655.0 | 113717.0 |
| 20260813 | 12605.0 | 12640.0 | 12575.0 | 12640.0 | 42356.0 |
| 20260812 | 12590.0 | 12632.0 | 12565.0 | 12605.0 | 45423.0 |
| 20260811 | 12630.0 | 12630.0 | 12560.0 | 12580.0 | 67643.0 |
| 20260810 | 12615.0 | 12655.0 | 12575.0 | 12650.0 | 93742.0 |
| 20260807 | 12695.0 | 12695.0 | 12620.0 | 12625.0 | 65683.0 |
| 20260806 | 12720.0 | 12735.0 | 12650.0 | 12715.0 | 50692.0 |
| 20260805 | 12780.0 | 12795.0 | 12710.0 | 12745.0 | 81038.0 |
| 20260804 | 12755.0 | 12770.0 | 12650.0 | 12745.0 | 117408.0 |
| 20260803 | 12735.0 | 12785.0 | 12675.0 | 12710.0 | 114949.0 |
| 20260731 | 12695.0 | 12850.0 | 12650.0 | 12725.0 | 49735.0 |
| 20260730 | 12845.0 | 12880.0 | 12750.0 | 12755.0 | 55832.0 |
| 20260729 | 12995.0 | 13010.0 | 12870.0 | 12910.0 | 76782.0 |
| 20260728 | 13100.0 | 13130.0 | 13035.0 | 13050.0 | 69680.0 |
| 20260727 | 13010.0 | 13105.0 | 13005.0 | 13105.0 | 115137.0 |
| 20260724 | 13110.0 | 13110.0 | 12975.0 | 13010.0 | 69981.0 |
| 20260723 | 13145.0 | 13155.0 | 13035.0 | 13055.0 | 42369.0 |
| 20260722 | 13225.0 | 13235.0 | 13180.0 | 13190.0 | 59136.0 |
| 20260721 | 13215.0 | 13235.0 | 13150.0 | 13180.0 | 58778.0 |
| 20260720 | 13330.0 | 13340.0 | 13220.0 | 13240.0 | 131080.0 |
| 20260716 | 13310.0 | 13340.0 | 13265.0 | 13270.0 | 44821.0 |
| 20260715 | 13310.0 | 13340.0 | 13265.0 | 13275.0 | 167784.0 |
| 20260714 | 13380.0 | 13385.0 | 13255.0 | 13320.0 | 140582.0 |
| 20260713 | 13420.0 | 13495.0 | 13400.0 | 13460.0 | 93601.0 |
| 20260710 | 13495.0 | 13575.0 | 13470.0 | 13485.0 | 73942.0 |
| 20260709 | 13455.0 | 13495.0 | 13385.0 | 13485.0 | 69683.0 |
| 20260708 | 13645.0 | 13645.0 | 13480.0 | 13480.0 | 102236.0 |
| 20260707 | 13785.0 | 13795.0 | 13680.0 | 13745.0 | 72686.0 |
| 20260706 | 13775.0 | 13830.0 | 13745.0 | 13790.0 | 77398.0 |
| 20260703 | 13920.0 | 13945.0 | 13755.0 | 13755.0 | 73002.0 |
| 20260702 | 13970.0 | 13985.0 | 13920.0 | 13960.0 | 231781.0 |
| 20260701 | 13950.0 | 14030.0 | 13930.0 | 13985.0 | 86474.0 |
| 20260630 | 13955.0 | 14015.0 | 13950.0 | 14005.0 | 57176.0 |
| 20260629 | 13885.0 | 13975.0 | 13885.0 | 13960.0 | 56564.0 |
| 20260626 | 13945.0 | 14010.0 | 13880.0 | 13885.0 | 129979.0 |
| 20260625 | 13945.0 | 13980.0 | 13895.0 | 13920.0 | 71467.0 |
| 20260624 | 13795.0 | 13845.0 | 13760.0 | 13840.0 | 70326.0 |
| 20260623 | 13790.0 | 13820.0 | 13740.0 | 13815.0 | 107672.0 |
| 20260622 | 13720.0 | 13820.0 | 13700.0 | 13790.0 | 78430.0 |
| 20260619 | 13800.0 | 13845.0 | 13710.0 | 13710.0 | 69692.0 |
| 20260618 | 13665.0 | 13705.0 | 13645.0 | 13705.0 | 68348.0 |
| 20260617 | 13605.0 | 13650.0 | 13595.0 | 13625.0 | 136834.0 |
| 20260616 | 13615.0 | 13650.0 | 13595.0 | 13595.0 | 122750.0 |
| 20260615 | 13630.0 | 13650.0 | 13560.0 | 13615.0 | 82836.0 |
| 20260612 | 13660.0 | 13695.0 | 13635.0 | 13675.0 | 86804.0 |
| 20260611 | 13605.0 | 13685.0 | 13605.0 | 13680.0 | 60728.0 |
| 20260610 | 13645.0 | 13660.0 | 13550.0 | 13650.0 | 90393.0 |
| 20260609 | 13690.0 | 13695.0 | 13500.0 | 13535.0 | 108117.0 |
| 20260608 | 13880.0 | 13895.0 | 13695.0 | 13695.0 | 142722.0 |
| 20260605 | 13775.0 | 13930.0 | 13770.0 | 13860.0 | 88220.0 |
| 20260604 | 13715.0 | 13735.0 | 13665.0 | 13730.0 | 121419.0 |
| 20260602 | 13575.0 | 13675.0 | 13555.0 | 13635.0 | 141349.0 |
| 20260601 | 13540.0 | 13630.0 | 13485.0 | 13500.0 | 204569.0 |
| 20260529 | 13445.0 | 13540.0 | 13440.0 | 13540.0 | 94714.0 |
| 20260528 | 13490.0 | 13515.0 | 13450.0 | 13460.0 | 112112.0 |
| 20260527 | 13510.0 | 13530.0 | 13460.0 | 13490.0 | 109163.0 |