history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
308620
308620| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260904 | 11310.0 | 11325.0 | 11250.0 | 11255.0 | 39255.0 |
| 20260903 | 11325.0 | 11360.0 | 11275.0 | 11310.0 | 26498.0 |
| 20260902 | 11425.0 | 11425.0 | 11355.0 | 11355.0 | 21021.0 |
| 20260901 | 11415.0 | 11430.0 | 11360.0 | 11405.0 | 35743.0 |
| 20260831 | 11495.0 | 11520.0 | 11435.0 | 11445.0 | 32589.0 |
| 20260828 | 11590.0 | 11590.0 | 11490.0 | 11495.0 | 19668.0 |
| 20260827 | 11625.0 | 11640.0 | 11550.0 | 11590.0 | 30329.0 |
| 20260826 | 11595.0 | 11665.0 | 11595.0 | 11630.0 | 33158.0 |
| 20260825 | 11555.0 | 11595.0 | 11540.0 | 11595.0 | 24807.0 |
| 20260824 | 11585.0 | 11585.0 | 11515.0 | 11555.0 | 28854.0 |
| 20260821 | 11655.0 | 11655.0 | 11560.0 | 11615.0 | 54513.0 |
| 20260820 | 11680.0 | 11730.0 | 11620.0 | 11695.0 | 26995.0 |
| 20260819 | 11815.0 | 11835.0 | 11705.0 | 11715.0 | 27434.0 |
| 20260818 | 11850.0 | 11850.0 | 11765.0 | 11800.0 | 57146.0 |
| 20260814 | 11880.0 | 11920.0 | 11850.0 | 11890.0 | 24802.0 |
| 20260813 | 11855.0 | 11885.0 | 11815.0 | 11880.0 | 25189.0 |
| 20260812 | 11805.0 | 11865.0 | 11795.0 | 11855.0 | 13093.0 |
| 20260811 | 11855.0 | 11855.0 | 11775.0 | 11805.0 | 21650.0 |
| 20260810 | 11815.0 | 11880.0 | 11795.0 | 11880.0 | 32095.0 |
| 20260807 | 11875.0 | 11920.0 | 11840.0 | 11840.0 | 17658.0 |
| 20260806 | 11960.0 | 11975.0 | 11875.0 | 11935.0 | 20565.0 |
| 20260805 | 11995.0 | 12000.0 | 11925.0 | 11960.0 | 101783.0 |
| 20260804 | 11960.0 | 11980.0 | 11870.0 | 11955.0 | 39298.0 |
| 20260803 | 11960.0 | 11990.0 | 11910.0 | 11940.0 | 46672.0 |
| 20260731 | 11855.0 | 12020.0 | 11855.0 | 11945.0 | 81323.0 |
| 20260730 | 12020.0 | 12100.0 | 11940.0 | 11950.0 | 106667.0 |
| 20260729 | 12190.0 | 12205.0 | 12065.0 | 12095.0 | 31705.0 |
| 20260728 | 12285.0 | 12310.0 | 12225.0 | 12240.0 | 34298.0 |
| 20260727 | 12210.0 | 12290.0 | 12200.0 | 12290.0 | 26363.0 |
| 20260724 | 12265.0 | 12265.0 | 12170.0 | 12200.0 | 29203.0 |
| 20260723 | 12335.0 | 12345.0 | 12230.0 | 12235.0 | 29753.0 |
| 20260722 | 12370.0 | 12420.0 | 12360.0 | 12370.0 | 20340.0 |
| 20260721 | 12355.0 | 12405.0 | 12335.0 | 12355.0 | 28247.0 |
| 20260720 | 12475.0 | 12520.0 | 12405.0 | 12410.0 | 48687.0 |
| 20260716 | 12485.0 | 12510.0 | 12440.0 | 12445.0 | 16936.0 |
| 20260715 | 12485.0 | 12510.0 | 12440.0 | 12445.0 | 29577.0 |
| 20260714 | 12540.0 | 12540.0 | 12430.0 | 12485.0 | 40166.0 |
| 20260713 | 12555.0 | 12630.0 | 12535.0 | 12595.0 | 33631.0 |
| 20260710 | 12630.0 | 12710.0 | 12610.0 | 12630.0 | 26933.0 |
| 20260709 | 12580.0 | 12635.0 | 12550.0 | 12630.0 | 28873.0 |
| 20260708 | 12770.0 | 12770.0 | 12590.0 | 12590.0 | 36700.0 |
| 20260707 | 12905.0 | 12915.0 | 12805.0 | 12865.0 | 32256.0 |
| 20260706 | 12930.0 | 12950.0 | 12870.0 | 12905.0 | 34596.0 |
| 20260703 | 13030.0 | 13040.0 | 12870.0 | 12870.0 | 30736.0 |
| 20260702 | 13080.0 | 13100.0 | 13040.0 | 13090.0 | 35804.0 |
| 20260701 | 13070.0 | 13145.0 | 13045.0 | 13100.0 | 37053.0 |
| 20260630 | 13080.0 | 13135.0 | 13080.0 | 13130.0 | 18715.0 |
| 20260629 | 13015.0 | 13200.0 | 13010.0 | 13090.0 | 142978.0 |
| 20260626 | 13060.0 | 13120.0 | 12990.0 | 12990.0 | 65028.0 |
| 20260625 | 13030.0 | 13090.0 | 13005.0 | 13030.0 | 35285.0 |
| 20260624 | 12925.0 | 12970.0 | 12890.0 | 12960.0 | 27196.0 |
| 20260623 | 12920.0 | 12945.0 | 12875.0 | 12940.0 | 50166.0 |
| 20260622 | 12840.0 | 12950.0 | 12835.0 | 12920.0 | 46688.0 |
| 20260619 | 12910.0 | 12960.0 | 12835.0 | 12835.0 | 31930.0 |
| 20260618 | 12800.0 | 12840.0 | 12780.0 | 12840.0 | 30669.0 |
| 20260617 | 12745.0 | 12800.0 | 12740.0 | 12770.0 | 22576.0 |
| 20260616 | 12735.0 | 12770.0 | 12720.0 | 12730.0 | 39931.0 |
| 20260615 | 12765.0 | 12785.0 | 12685.0 | 12745.0 | 51426.0 |
| 20260612 | 12785.0 | 12815.0 | 12765.0 | 12800.0 | 81447.0 |
| 20260611 | 12755.0 | 12800.0 | 12725.0 | 12795.0 | 27382.0 |