history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
354500
354500| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260915 | 13705.0 | 13900.0 | 13545.0 | 13895.0 | 4022.0 |
| 20260914 | 14070.0 | 14070.0 | 13570.0 | 13750.0 | 36463.0 |
| 20260911 | 13985.0 | 14300.0 | 13920.0 | 14030.0 | 324245.0 |
| 20260910 | 14115.0 | 14485.0 | 13890.0 | 14460.0 | 172847.0 |
| 20260909 | 13905.0 | 14300.0 | 13860.0 | 14220.0 | 310826.0 |
| 20260908 | 14190.0 | 14300.0 | 13805.0 | 13805.0 | 68694.0 |
| 20260907 | 14105.0 | 14300.0 | 14080.0 | 14155.0 | 134457.0 |
| 20260904 | 13675.0 | 14035.0 | 13655.0 | 13990.0 | 119760.0 |
| 20260903 | 14000.0 | 14040.0 | 13340.0 | 13455.0 | 151547.0 |
| 20260902 | 13645.0 | 14115.0 | 13565.0 | 13775.0 | 322813.0 |
| 20260901 | 14315.0 | 14460.0 | 14015.0 | 14070.0 | 168152.0 |
| 20260831 | 14265.0 | 14505.0 | 13910.0 | 14500.0 | 140956.0 |
| 20260828 | 14515.0 | 14720.0 | 14435.0 | 14635.0 | 67188.0 |
| 20260827 | 14295.0 | 14665.0 | 14260.0 | 14660.0 | 187884.0 |
| 20260826 | 14355.0 | 14530.0 | 14145.0 | 14315.0 | 118580.0 |
| 20260825 | 14000.0 | 14430.0 | 13540.0 | 14430.0 | 108441.0 |
| 20260824 | 13980.0 | 14420.0 | 13965.0 | 14240.0 | 142913.0 |
| 20260821 | 14345.0 | 14345.0 | 13790.0 | 13960.0 | 276305.0 |
| 20260820 | 14840.0 | 14975.0 | 14565.0 | 14770.0 | 119391.0 |
| 20260819 | 13915.0 | 14680.0 | 13770.0 | 14360.0 | 177907.0 |
| 20260818 | 14980.0 | 15225.0 | 14265.0 | 14350.0 | 245106.0 |
| 20260814 | 15045.0 | 15360.0 | 14555.0 | 14980.0 | 299553.0 |
| 20260813 | 14930.0 | 15125.0 | 14685.0 | 14950.0 | 288813.0 |
| 20260812 | 14815.0 | 14920.0 | 14415.0 | 14850.0 | 239181.0 |
| 20260811 | 14765.0 | 15325.0 | 14535.0 | 14905.0 | 326847.0 |
| 20260810 | 13900.0 | 14925.0 | 13875.0 | 14915.0 | 501487.0 |
| 20260807 | 13775.0 | 14090.0 | 13175.0 | 13725.0 | 178920.0 |
| 20260806 | 13680.0 | 14085.0 | 13260.0 | 13720.0 | 309440.0 |
| 20260805 | 13815.0 | 13815.0 | 13365.0 | 13620.0 | 252956.0 |
| 20260804 | 12805.0 | 13500.0 | 12805.0 | 13440.0 | 388281.0 |
| 20260803 | 11935.0 | 12990.0 | 11800.0 | 12595.0 | 216367.0 |
| 20260731 | 11400.0 | 12465.0 | 11400.0 | 12220.0 | 345175.0 |
| 20260730 | 11125.0 | 11505.0 | 10760.0 | 10760.0 | 314841.0 |
| 20260729 | 12050.0 | 12225.0 | 10555.0 | 11320.0 | 451032.0 |
| 20260728 | 12485.0 | 12580.0 | 11705.0 | 11980.0 | 317429.0 |
| 20260727 | 12905.0 | 13355.0 | 12770.0 | 13065.0 | 183740.0 |
| 20260724 | 13215.0 | 13235.0 | 12615.0 | 12620.0 | 172541.0 |
| 20260723 | 12935.0 | 13515.0 | 12860.0 | 13515.0 | 222344.0 |
| 20260722 | 13240.0 | 13490.0 | 12600.0 | 12600.0 | 145222.0 |
| 20260721 | 12870.0 | 12935.0 | 12365.0 | 12775.0 | 183248.0 |
| 20260720 | 13600.0 | 13685.0 | 12750.0 | 12775.0 | 182658.0 |
| 20260716 | 14155.0 | 14220.0 | 13580.0 | 13690.0 | 158053.0 |
| 20260715 | 14030.0 | 14535.0 | 14030.0 | 14450.0 | 255010.0 |
| 20260714 | 13945.0 | 14040.0 | 12880.0 | 13590.0 | 400135.0 |
| 20260713 | 14630.0 | 15220.0 | 13815.0 | 13965.0 | 174740.0 |
| 20260710 | 13980.0 | 14825.0 | 13895.0 | 14540.0 | 330600.0 |
| 20260709 | 13845.0 | 14510.0 | 13650.0 | 13925.0 | 277246.0 |
| 20260708 | 14355.0 | 14500.0 | 13600.0 | 13730.0 | 353174.0 |
| 20260707 | 14830.0 | 15460.0 | 14305.0 | 14680.0 | 306864.0 |
| 20260706 | 15370.0 | 15500.0 | 14550.0 | 14860.0 | 169328.0 |
| 20260703 | 15700.0 | 15755.0 | 14605.0 | 15380.0 | 258002.0 |
| 20260702 | 16310.0 | 16310.0 | 15480.0 | 15630.0 | 210293.0 |
| 20260701 | 16830.0 | 17555.0 | 16430.0 | 16785.0 | 252671.0 |
| 20260630 | 16915.0 | 17190.0 | 16515.0 | 16710.0 | 456691.0 |
| 20260629 | 15715.0 | 16940.0 | 15695.0 | 16870.0 | 466943.0 |
| 20260626 | 16000.0 | 16265.0 | 15275.0 | 15460.0 | 867559.0 |
| 20260625 | 16690.0 | 16985.0 | 16045.0 | 16045.0 | 311461.0 |
| 20260624 | 16305.0 | 16795.0 | 16010.0 | 16475.0 | 315849.0 |
| 20260623 | 17405.0 | 17690.0 | 16070.0 | 16080.0 | 398106.0 |
| 20260622 | 16975.0 | 17650.0 | 16975.0 | 17595.0 | 406386.0 |