history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
367760
367760| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260915 | 55055.0 | 55845.0 | 54890.0 | 55710.0 | 66287.0 |
| 20260914 | 56090.0 | 56710.0 | 55485.0 | 55735.0 | 124479.0 |
| 20260911 | 57240.0 | 58520.0 | 57230.0 | 58070.0 | 101637.0 |
| 20260910 | 59330.0 | 59915.0 | 57970.0 | 59665.0 | 62830.0 |
| 20260909 | 58470.0 | 60285.0 | 58470.0 | 59445.0 | 142641.0 |
| 20260908 | 59650.0 | 60525.0 | 58085.0 | 58085.0 | 172399.0 |
| 20260907 | 58820.0 | 59400.0 | 58450.0 | 59250.0 | 140268.0 |
| 20260904 | 55940.0 | 57355.0 | 55780.0 | 56705.0 | 165420.0 |
| 20260903 | 57245.0 | 57605.0 | 53795.0 | 55130.0 | 154234.0 |
| 20260902 | 55925.0 | 57645.0 | 55925.0 | 56115.0 | 86533.0 |
| 20260901 | 58500.0 | 59010.0 | 57390.0 | 58285.0 | 292566.0 |
| 20260831 | 55775.0 | 59310.0 | 55140.0 | 59310.0 | 195673.0 |
| 20260828 | 58130.0 | 59500.0 | 57900.0 | 58200.0 | 157358.0 |
| 20260827 | 59100.0 | 59510.0 | 57435.0 | 58500.0 | 155521.0 |
| 20260826 | 56900.0 | 57945.0 | 56270.0 | 57155.0 | 151497.0 |
| 20260825 | 53945.0 | 57360.0 | 52900.0 | 57300.0 | 204860.0 |
| 20260824 | 57135.0 | 57645.0 | 55520.0 | 55750.0 | 108672.0 |
| 20260821 | 56685.0 | 57710.0 | 56500.0 | 57240.0 | 138730.0 |
| 20260820 | 56845.0 | 58550.0 | 55875.0 | 57980.0 | 257504.0 |
| 20260819 | 55400.0 | 57450.0 | 54850.0 | 55680.0 | 349649.0 |
| 20260818 | 61890.0 | 63035.0 | 57960.0 | 58540.0 | 384118.0 |
| 20260814 | 60855.0 | 60945.0 | 58580.0 | 60460.0 | 279051.0 |
| 20260813 | 58265.0 | 59850.0 | 57675.0 | 58550.0 | 241287.0 |
| 20260812 | 53795.0 | 56345.0 | 53530.0 | 55875.0 | 237574.0 |
| 20260811 | 51890.0 | 53605.0 | 51250.0 | 53135.0 | 193646.0 |
| 20260810 | 52285.0 | 53855.0 | 51965.0 | 52870.0 | 246018.0 |
| 20260807 | 52500.0 | 53350.0 | 50490.0 | 51310.0 | 270700.0 |
| 20260806 | 54185.0 | 54560.0 | 51050.0 | 51450.0 | 275322.0 |
| 20260805 | 56135.0 | 56240.0 | 54305.0 | 55785.0 | 228862.0 |
| 20260804 | 52060.0 | 52300.0 | 48405.0 | 51275.0 | 488420.0 |
| 20260803 | 51840.0 | 53755.0 | 50025.0 | 50525.0 | 395092.0 |
| 20260731 | 49500.0 | 53755.0 | 48000.0 | 53755.0 | 471826.0 |
| 20260730 | 43545.0 | 46185.0 | 41105.0 | 41350.0 | 1107048.0 |
| 20260729 | 48980.0 | 50205.0 | 40405.0 | 44505.0 | 873094.0 |
| 20260728 | 52925.0 | 52935.0 | 48105.0 | 48480.0 | 479935.0 |
| 20260727 | 57850.0 | 58060.0 | 54390.0 | 56740.0 | 355050.0 |
| 20260724 | 60440.0 | 60440.0 | 55710.0 | 56350.0 | 350522.0 |
| 20260723 | 59955.0 | 61400.0 | 58695.0 | 61070.0 | 300888.0 |
| 20260722 | 60525.0 | 62010.0 | 58015.0 | 58015.0 | 348258.0 |
| 20260721 | 55150.0 | 57980.0 | 54070.0 | 57295.0 | 291843.0 |
| 20260720 | 54570.0 | 58540.0 | 54570.0 | 55205.0 | 586526.0 |
| 20260716 | 59485.0 | 59970.0 | 57455.0 | 58140.0 | 553446.0 |
| 20260715 | 62710.0 | 64315.0 | 61875.0 | 63585.0 | 431326.0 |
| 20260714 | 57750.0 | 60000.0 | 54000.0 | 58140.0 | 985243.0 |
| 20260713 | 65835.0 | 66535.0 | 57900.0 | 58260.0 | 698537.0 |
| 20260710 | 66850.0 | 68225.0 | 65040.0 | 66755.0 | 392791.0 |
| 20260709 | 65025.0 | 66440.0 | 61245.0 | 63900.0 | 602733.0 |
| 20260708 | 64720.0 | 69155.0 | 62600.0 | 62600.0 | 1103119.0 |
| 20260707 | 71665.0 | 72440.0 | 65420.0 | 67615.0 | 642589.0 |
| 20260706 | 75415.0 | 76625.0 | 70370.0 | 72930.0 | 641164.0 |
| 20260703 | 71830.0 | 75300.0 | 67360.0 | 75230.0 | 1183875.0 |
| 20260702 | 75915.0 | 77160.0 | 71415.0 | 72275.0 | 849521.0 |
| 20260701 | 82840.0 | 83630.0 | 78440.0 | 80770.0 | 445261.0 |
| 20260630 | 79200.0 | 83075.0 | 78035.0 | 82265.0 | 819696.0 |
| 20260629 | 79255.0 | 80170.0 | 76550.0 | 79160.0 | 597603.0 |
| 20260626 | 82180.0 | 84355.0 | 76840.0 | 79925.0 | 1277276.0 |
| 20260625 | 85210.0 | 85250.0 | 82120.0 | 83650.0 | 624378.0 |
| 20260624 | 79625.0 | 82505.0 | 76445.0 | 80315.0 | 1833890.0 |
| 20260623 | 88010.0 | 88500.0 | 78480.0 | 79825.0 | 1698956.0 |
| 20260622 | 86155.0 | 90120.0 | 86150.0 | 89055.0 | 1176799.0 |