history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
352540
352540| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260827 | 11435.0 | 11525.0 | 11430.0 | 11515.0 | 5901.0 |
| 20260826 | 11400.0 | 11500.0 | 11400.0 | 11490.0 | 4775.0 |
| 20260825 | 11420.0 | 11465.0 | 11405.0 | 11440.0 | 6926.0 |
| 20260824 | 11320.0 | 11420.0 | 11290.0 | 11420.0 | 12294.0 |
| 20260821 | 11400.0 | 11440.0 | 11300.0 | 11330.0 | 10041.0 |
| 20260820 | 11310.0 | 11405.0 | 11310.0 | 11400.0 | 11798.0 |
| 20260819 | 11355.0 | 11410.0 | 11275.0 | 11310.0 | 10119.0 |
| 20260818 | 11350.0 | 11370.0 | 11265.0 | 11335.0 | 10116.0 |
| 20260814 | 11360.0 | 11370.0 | 11260.0 | 11350.0 | 8126.0 |
| 20260813 | 11340.0 | 11495.0 | 11340.0 | 11370.0 | 3986.0 |
| 20260812 | 11355.0 | 11470.0 | 11240.0 | 11325.0 | 7501.0 |
| 20260811 | 11210.0 | 11375.0 | 11210.0 | 11355.0 | 6316.0 |
| 20260810 | 11500.0 | 11500.0 | 11230.0 | 11355.0 | 8734.0 |
| 20260807 | 11330.0 | 11405.0 | 11280.0 | 11345.0 | 9316.0 |
| 20260806 | 11490.0 | 11490.0 | 11260.0 | 11330.0 | 6547.0 |
| 20260805 | 11285.0 | 11400.0 | 11220.0 | 11335.0 | 26480.0 |
| 20260804 | 11460.0 | 11570.0 | 11165.0 | 11385.0 | 9334.0 |
| 20260803 | 11650.0 | 11835.0 | 11400.0 | 11460.0 | 10531.0 |
| 20260731 | 11725.0 | 11830.0 | 11585.0 | 11650.0 | 24788.0 |
| 20260730 | 11915.0 | 11985.0 | 11700.0 | 11825.0 | 13817.0 |
| 20260729 | 11711.0 | 11950.0 | 11711.0 | 11950.0 | 47732.0 |
| 20260728 | 11831.0 | 11875.0 | 11741.0 | 11781.0 | 18979.0 |
| 20260727 | 11681.0 | 11831.0 | 11661.0 | 11831.0 | 25176.0 |
| 20260724 | 11577.0 | 11701.0 | 11577.0 | 11681.0 | 20776.0 |
| 20260723 | 11711.0 | 11741.0 | 11632.0 | 11632.0 | 14835.0 |
| 20260722 | 11592.0 | 11766.0 | 11592.0 | 11711.0 | 4967.0 |
| 20260721 | 11373.0 | 11731.0 | 11373.0 | 11711.0 | 28792.0 |
| 20260720 | 11472.0 | 11572.0 | 11420.0 | 11487.0 | 5410.0 |
| 20260716 | 11627.0 | 11661.0 | 11472.0 | 11492.0 | 8579.0 |
| 20260715 | 11542.0 | 11691.0 | 11542.0 | 11637.0 | 9473.0 |
| 20260714 | 11452.0 | 11612.0 | 11452.0 | 11592.0 | 12877.0 |
| 20260713 | 11492.0 | 11642.0 | 11452.0 | 11487.0 | 17545.0 |
| 20260710 | 11393.0 | 11517.0 | 11393.0 | 11492.0 | 9469.0 |
| 20260709 | 11512.0 | 11656.0 | 11467.0 | 11507.0 | 10777.0 |
| 20260708 | 11622.0 | 11651.0 | 11482.0 | 11512.0 | 20723.0 |
| 20260707 | 11661.0 | 11661.0 | 11572.0 | 11622.0 | 20641.0 |
| 20260706 | 11492.0 | 11671.0 | 11492.0 | 11602.0 | 24614.0 |
| 20260703 | 11373.0 | 11562.0 | 11373.0 | 11477.0 | 16948.0 |
| 20260702 | 11263.0 | 11383.0 | 11263.0 | 11373.0 | 21574.0 |
| 20260701 | 11522.0 | 11522.0 | 11244.0 | 11263.0 | 25528.0 |
| 20260630 | 11378.0 | 11477.0 | 11378.0 | 11388.0 | 6076.0 |
| 20260629 | 11443.0 | 11482.0 | 11365.0 | 11378.0 | 15778.0 |
| 20260626 | 11224.0 | 11407.0 | 11224.0 | 11387.0 | 16371.0 |
| 20260625 | 11145.0 | 11298.0 | 11145.0 | 11259.0 | 18899.0 |
| 20260624 | 11239.0 | 11239.0 | 11075.0 | 11145.0 | 11500.0 |
| 20260623 | 11041.0 | 11110.0 | 11011.0 | 11075.0 | 21804.0 |
| 20260622 | 11095.0 | 11125.0 | 11011.0 | 11011.0 | 14765.0 |
| 20260619 | 11075.0 | 11140.0 | 11031.0 | 11095.0 | 34866.0 |
| 20260618 | 11110.0 | 11110.0 | 11021.0 | 11051.0 | 10834.0 |
| 20260617 | 11120.0 | 11199.0 | 11046.0 | 11090.0 | 19517.0 |
| 20260616 | 11333.0 | 11427.0 | 10783.0 | 11110.0 | 15034.0 |
| 20260615 | 11214.0 | 11367.0 | 11209.0 | 11298.0 | 16452.0 |
| 20260612 | 11239.0 | 11308.0 | 11165.0 | 11288.0 | 12504.0 |
| 20260611 | 11174.0 | 11219.0 | 11140.0 | 11194.0 | 20962.0 |
| 20260610 | 10942.0 | 11130.0 | 10892.0 | 11130.0 | 18748.0 |
| 20260609 | 10981.0 | 11065.0 | 10947.0 | 11011.0 | 21781.0 |
| 20260608 | 10848.0 | 11065.0 | 10679.0 | 11026.0 | 57617.0 |
| 20260605 | 10986.0 | 10986.0 | 10823.0 | 10843.0 | 36628.0 |
| 20260604 | 11115.0 | 11165.0 | 10947.0 | 10962.0 | 23844.0 |
| 20260602 | 11174.0 | 11184.0 | 11001.0 | 11016.0 | 49092.0 |