history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
363580
363580| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260910 | 57320.0 | 57930.0 | 55950.0 | 57260.0 | 32739.0 |
| 20260909 | 56550.0 | 58080.0 | 56550.0 | 57525.0 | 88134.0 |
| 20260908 | 57375.0 | 58840.0 | 56360.0 | 56450.0 | 79463.0 |
| 20260907 | 56760.0 | 57145.0 | 56135.0 | 57105.0 | 100750.0 |
| 20260904 | 53195.0 | 54780.0 | 53050.0 | 54125.0 | 107575.0 |
| 20260903 | 53865.0 | 54000.0 | 50975.0 | 52300.0 | 75446.0 |
| 20260902 | 53535.0 | 54400.0 | 52805.0 | 52805.0 | 47507.0 |
| 20260901 | 54640.0 | 55935.0 | 54155.0 | 55285.0 | 53135.0 |
| 20260831 | 53045.0 | 55445.0 | 52090.0 | 55200.0 | 57214.0 |
| 20260828 | 55280.0 | 55900.0 | 54515.0 | 54795.0 | 52707.0 |
| 20260827 | 56035.0 | 56375.0 | 54425.0 | 55330.0 | 99397.0 |
| 20260826 | 53790.0 | 54970.0 | 53190.0 | 54205.0 | 58399.0 |
| 20260825 | 52180.0 | 54180.0 | 50550.0 | 54180.0 | 62435.0 |
| 20260824 | 55115.0 | 55610.0 | 53410.0 | 53945.0 | 70959.0 |
| 20260821 | 54080.0 | 55667.0 | 54000.0 | 55105.0 | 98585.0 |
| 20260820 | 54060.0 | 55870.0 | 52695.0 | 55650.0 | 108268.0 |
| 20260819 | 51945.0 | 53500.0 | 50545.0 | 51800.0 | 148912.0 |
| 20260818 | 59065.0 | 60205.0 | 55050.0 | 55695.0 | 219128.0 |
| 20260814 | 57785.0 | 57950.0 | 56050.0 | 57600.0 | 133047.0 |
| 20260813 | 54575.0 | 56480.0 | 54345.0 | 55395.0 | 102037.0 |
| 20260812 | 49720.0 | 52940.0 | 49720.0 | 52140.0 | 121387.0 |
| 20260811 | 47720.0 | 49710.0 | 47480.0 | 49130.0 | 94630.0 |
| 20260810 | 48880.0 | 50170.0 | 48215.0 | 48990.0 | 68606.0 |
| 20260807 | 49665.0 | 50300.0 | 47600.0 | 48500.0 | 165360.0 |
| 20260806 | 51745.0 | 51800.0 | 48595.0 | 48785.0 | 128693.0 |
| 20260805 | 53670.0 | 53850.0 | 52130.0 | 53175.0 | 104411.0 |
| 20260804 | 51125.0 | 51125.0 | 47085.0 | 50015.0 | 391624.0 |
| 20260803 | 49000.0 | 50315.0 | 48400.0 | 48950.0 | 292576.0 |
| 20260731 | 48865.0 | 51495.0 | 47050.0 | 51495.0 | 245473.0 |
| 20260730 | 41915.0 | 44720.0 | 40000.0 | 40720.0 | 759576.0 |
| 20260729 | 46950.0 | 48160.0 | 38990.0 | 43010.0 | 1009765.0 |
| 20260728 | 49800.0 | 50105.0 | 45985.0 | 46060.0 | 270342.0 |
| 20260727 | 54680.0 | 54870.0 | 51500.0 | 53805.0 | 166396.0 |
| 20260724 | 56990.0 | 57255.0 | 53030.0 | 53335.0 | 231062.0 |
| 20260723 | 57510.0 | 58450.0 | 56070.0 | 58000.0 | 155674.0 |
| 20260722 | 59485.0 | 60305.0 | 55710.0 | 55875.0 | 221979.0 |
| 20260721 | 53240.0 | 56170.0 | 52330.0 | 55585.0 | 205610.0 |
| 20260720 | 52000.0 | 56040.0 | 52000.0 | 53245.0 | 411490.0 |
| 20260716 | 57520.0 | 57585.0 | 52950.0 | 55205.0 | 404094.0 |
| 20260715 | 60375.0 | 65500.0 | 59730.0 | 61345.0 | 328355.0 |
| 20260714 | 54525.0 | 56505.0 | 51100.0 | 55505.0 | 639848.0 |
| 20260713 | 62395.0 | 62900.0 | 54580.0 | 54710.0 | 423994.0 |
| 20260710 | 64150.0 | 66000.0 | 62010.0 | 63250.0 | 200722.0 |
| 20260709 | 62600.0 | 63300.0 | 58280.0 | 60900.0 | 377998.0 |
| 20260708 | 60650.0 | 65260.0 | 59190.0 | 59510.0 | 355003.0 |
| 20260707 | 66650.0 | 67835.0 | 61210.0 | 63560.0 | 282628.0 |
| 20260706 | 71625.0 | 72795.0 | 66800.0 | 68350.0 | 284992.0 |
| 20260703 | 68300.0 | 71315.0 | 63000.0 | 71100.0 | 456075.0 |
| 20260702 | 70750.0 | 72820.0 | 67255.0 | 68300.0 | 301001.0 |
| 20260701 | 77285.0 | 78145.0 | 73110.0 | 76005.0 | 237313.0 |
| 20260630 | 74735.0 | 78110.0 | 72600.0 | 76620.0 | 188888.0 |
| 20260629 | 75040.0 | 75930.0 | 72000.0 | 74830.0 | 231128.0 |
| 20260626 | 79410.0 | 80050.0 | 72500.0 | 75500.0 | 422012.0 |
| 20260625 | 80980.0 | 82000.0 | 78500.0 | 80585.0 | 420465.0 |
| 20260624 | 76560.0 | 78215.0 | 71600.0 | 75935.0 | 702876.0 |
| 20260623 | 85200.0 | 85500.0 | 75005.0 | 75005.0 | 627271.0 |
| 20260622 | 81205.0 | 85200.0 | 80585.0 | 83975.0 | 565775.0 |
| 20260619 | 83365.0 | 84985.0 | 75755.0 | 81210.0 | 616731.0 |
| 20260618 | 77080.0 | 80580.0 | 76600.0 | 80110.0 | 321839.0 |
| 20260617 | 73710.0 | 76585.0 | 73475.0 | 76585.0 | 183831.0 |