history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
315960
315960| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260915 | 75915.0 | 76825.0 | 75855.0 | 76730.0 | 9268.0 |
| 20260914 | 76310.0 | 77410.0 | 76055.0 | 76705.0 | 58291.0 |
| 20260911 | 77905.0 | 79440.0 | 77570.0 | 79260.0 | 54417.0 |
| 20260910 | 79800.0 | 80520.0 | 78625.0 | 80170.0 | 32460.0 |
| 20260909 | 79255.0 | 80750.0 | 79255.0 | 79820.0 | 65034.0 |
| 20260908 | 80035.0 | 81650.0 | 79300.0 | 79420.0 | 66367.0 |
| 20260907 | 78365.0 | 79670.0 | 78280.0 | 79575.0 | 67987.0 |
| 20260904 | 76475.0 | 76935.0 | 75760.0 | 75955.0 | 49223.0 |
| 20260903 | 75835.0 | 76935.0 | 74180.0 | 75490.0 | 64776.0 |
| 20260902 | 75700.0 | 76525.0 | 74820.0 | 74930.0 | 71450.0 |
| 20260901 | 77055.0 | 78180.0 | 76650.0 | 77595.0 | 33654.0 |
| 20260831 | 75525.0 | 77495.0 | 74695.0 | 77300.0 | 43033.0 |
| 20260828 | 77495.0 | 78140.0 | 76910.0 | 77075.0 | 31660.0 |
| 20260827 | 79300.0 | 79500.0 | 77475.0 | 77805.0 | 71859.0 |
| 20260826 | 76930.0 | 78645.0 | 76720.0 | 77640.0 | 42696.0 |
| 20260825 | 74800.0 | 76930.0 | 73275.0 | 76930.0 | 51070.0 |
| 20260824 | 79240.0 | 79240.0 | 75950.0 | 76345.0 | 71042.0 |
| 20260821 | 76115.0 | 79805.0 | 76115.0 | 79470.0 | 91489.0 |
| 20260820 | 75890.0 | 78200.0 | 74635.0 | 77260.0 | 71724.0 |
| 20260819 | 74715.0 | 74875.0 | 72560.0 | 73160.0 | 100162.0 |
| 20260818 | 80795.0 | 81850.0 | 77500.0 | 78620.0 | 102614.0 |
| 20260814 | 78635.0 | 79455.0 | 78015.0 | 78865.0 | 60787.0 |
| 20260813 | 76595.0 | 78360.0 | 76060.0 | 76520.0 | 57088.0 |
| 20260812 | 72735.0 | 75710.0 | 72735.0 | 74185.0 | 66109.0 |
| 20260811 | 71210.0 | 72780.0 | 70510.0 | 71820.0 | 57377.0 |
| 20260810 | 72350.0 | 72850.0 | 70900.0 | 71690.0 | 53947.0 |
| 20260807 | 72635.0 | 73530.0 | 70950.0 | 71935.0 | 84554.0 |
| 20260806 | 74400.0 | 75125.0 | 71600.0 | 72450.0 | 56643.0 |
| 20260805 | 76500.0 | 76700.0 | 74935.0 | 75180.0 | 58546.0 |
| 20260804 | 73755.0 | 74150.0 | 70250.0 | 73015.0 | 129941.0 |
| 20260803 | 74455.0 | 74455.0 | 72510.0 | 72800.0 | 118601.0 |
| 20260731 | 75045.0 | 78065.0 | 72105.0 | 78065.0 | 400721.0 |
| 20260730 | 65285.0 | 70000.0 | 64915.0 | 65905.0 | 576238.0 |
| 20260729 | 70660.0 | 72480.0 | 61665.0 | 66415.0 | 571892.0 |
| 20260728 | 74000.0 | 74430.0 | 69580.0 | 70140.0 | 176634.0 |
| 20260727 | 78435.0 | 78860.0 | 75735.0 | 78325.0 | 87312.0 |
| 20260724 | 81190.0 | 81190.0 | 76500.0 | 77240.0 | 156780.0 |
| 20260723 | 81410.0 | 82535.0 | 80395.0 | 82000.0 | 70927.0 |
| 20260722 | 82745.0 | 83760.0 | 79505.0 | 79820.0 | 119340.0 |
| 20260721 | 76375.0 | 79900.0 | 74925.0 | 79275.0 | 184055.0 |
| 20260720 | 76845.0 | 79995.0 | 75565.0 | 76500.0 | 325304.0 |
| 20260716 | 82145.0 | 82760.0 | 78995.0 | 80575.0 | 305848.0 |
| 20260715 | 85575.0 | 87145.0 | 84465.0 | 85620.0 | 199309.0 |
| 20260714 | 80070.0 | 82265.0 | 76325.0 | 81190.0 | 628456.0 |
| 20260713 | 86985.0 | 88350.0 | 80190.0 | 80535.0 | 436449.0 |
| 20260710 | 88250.0 | 90350.0 | 87280.0 | 87750.0 | 170656.0 |
| 20260709 | 87725.0 | 88415.0 | 82930.0 | 85520.0 | 321436.0 |
| 20260708 | 87500.0 | 91755.0 | 84785.0 | 85000.0 | 544599.0 |
| 20260707 | 91975.0 | 92940.0 | 86280.0 | 89215.0 | 458887.0 |
| 20260706 | 93980.0 | 96555.0 | 91000.0 | 93555.0 | 509573.0 |
| 20260703 | 87860.0 | 93965.0 | 85100.0 | 93500.0 | 649143.0 |
| 20260702 | 89000.0 | 92930.0 | 86965.0 | 88120.0 | 317109.0 |
| 20260701 | 97330.0 | 98170.0 | 92005.0 | 93960.0 | 273996.0 |
| 20260630 | 96105.0 | 98855.0 | 93655.0 | 96800.0 | 275024.0 |
| 20260629 | 95095.0 | 97340.0 | 92700.0 | 96120.0 | 435886.0 |
| 20260626 | 101165.0 | 101565.0 | 93395.0 | 97135.0 | 420782.0 |
| 20260625 | 102295.0 | 103645.0 | 100460.0 | 102795.0 | 208054.0 |
| 20260624 | 95680.0 | 98535.0 | 92685.0 | 97085.0 | 711523.0 |
| 20260623 | 104520.0 | 105650.0 | 94250.0 | 94750.0 | 482438.0 |
| 20260622 | 103440.0 | 106650.0 | 102380.0 | 104520.0 | 382316.0 |