history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
379780
379780| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 23115.0 | 23130.0 | 22970.0 | 22980.0 | 143885.0 |
| 20260827 | 23195.0 | 23200.0 | 22995.0 | 23045.0 | 354631.0 |
| 20260826 | 22990.0 | 23090.0 | 22935.0 | 23015.0 | 146973.0 |
| 20260825 | 22915.0 | 23035.0 | 22860.0 | 23035.0 | 117617.0 |
| 20260824 | 23040.0 | 23100.0 | 22880.0 | 22930.0 | 163154.0 |
| 20260821 | 23005.0 | 23075.0 | 22880.0 | 23000.0 | 236358.0 |
| 20260820 | 23255.0 | 23370.0 | 23180.0 | 23325.0 | 101111.0 |
| 20260819 | 23595.0 | 23595.0 | 23240.0 | 23295.0 | 174338.0 |
| 20260818 | 23755.0 | 23760.0 | 23560.0 | 23625.0 | 397089.0 |
| 20260814 | 23970.0 | 24030.0 | 23867.0 | 23960.0 | 116467.0 |
| 20260813 | 23740.0 | 23865.0 | 23685.0 | 23865.0 | 108159.0 |
| 20260812 | 23695.0 | 23755.0 | 23635.0 | 23720.0 | 1085771.0 |
| 20260811 | 23785.0 | 23850.0 | 23740.0 | 23790.0 | 114616.0 |
| 20260810 | 23665.0 | 23865.0 | 23620.0 | 23845.0 | 145434.0 |
| 20260807 | 23830.0 | 23850.0 | 23665.0 | 23665.0 | 129143.0 |
| 20260806 | 23830.0 | 23865.0 | 23675.0 | 23850.0 | 237615.0 |
| 20260805 | 23995.0 | 24030.0 | 23885.0 | 23960.0 | 274205.0 |
| 20260804 | 23580.0 | 23650.0 | 23420.0 | 23640.0 | 321982.0 |
| 20260803 | 23365.0 | 23420.0 | 23275.0 | 23335.0 | 291671.0 |
| 20260731 | 23000.0 | 23340.0 | 23000.0 | 23130.0 | 243719.0 |
| 20260730 | 22955.0 | 23075.0 | 22805.0 | 22805.0 | 182443.0 |
| 20260729 | 23490.0 | 23590.0 | 23125.0 | 23285.0 | 206722.0 |
| 20260728 | 23620.0 | 23655.0 | 23370.0 | 23420.0 | 227518.0 |
| 20260727 | 23610.0 | 23800.0 | 23585.0 | 23800.0 | 547983.0 |
| 20260724 | 23700.0 | 23710.0 | 23455.0 | 23520.0 | 205699.0 |
| 20260723 | 23975.0 | 23990.0 | 23755.0 | 23785.0 | 268813.0 |
| 20260722 | 24045.0 | 24100.0 | 24005.0 | 24005.0 | 206982.0 |
| 20260721 | 23795.0 | 23900.0 | 23775.0 | 23845.0 | 160557.0 |
| 20260720 | 24105.0 | 24175.0 | 23855.0 | 23865.0 | 231324.0 |
| 20260716 | 24350.0 | 24460.0 | 24270.0 | 24270.0 | 212459.0 |
| 20260715 | 24340.0 | 24460.0 | 24315.0 | 24340.0 | 161735.0 |
| 20260714 | 24360.0 | 24375.0 | 24115.0 | 24315.0 | 179182.0 |
| 20260713 | 24500.0 | 24640.0 | 24490.0 | 24555.0 | 191570.0 |
| 20260710 | 24590.0 | 24690.0 | 24455.0 | 24500.0 | 194813.0 |
| 20260709 | 24330.0 | 24500.0 | 24260.0 | 24455.0 | 157291.0 |
| 20260708 | 24670.0 | 24680.0 | 24330.0 | 24330.0 | 183747.0 |
| 20260707 | 24910.0 | 24995.0 | 24760.0 | 24875.0 | 149724.0 |
| 20260706 | 25000.0 | 25065.0 | 24830.0 | 24900.0 | 136131.0 |
| 20260703 | 25100.0 | 25145.0 | 24850.0 | 24850.0 | 245283.0 |
| 20260702 | 25125.0 | 25245.0 | 25095.0 | 25185.0 | 339089.0 |
| 20260701 | 25120.0 | 25290.0 | 25090.0 | 25185.0 | 358062.0 |
| 20260630 | 24785.0 | 24970.0 | 24785.0 | 24970.0 | 209013.0 |
| 20260629 | 24580.0 | 24730.0 | 24500.0 | 24715.0 | 245415.0 |
| 20260626 | 24658.0 | 24713.0 | 24309.0 | 24384.0 | 294557.0 |
| 20260625 | 24708.0 | 24828.0 | 24673.0 | 24763.0 | 216321.0 |
| 20260624 | 24519.0 | 24683.0 | 24484.0 | 24648.0 | 306589.0 |
| 20260623 | 24893.0 | 24923.0 | 24583.0 | 24638.0 | 255790.0 |
| 20260622 | 24698.0 | 24923.0 | 24683.0 | 24923.0 | 315619.0 |
| 20260619 | 24908.0 | 24957.0 | 24693.0 | 24698.0 | 258147.0 |
| 20260618 | 24658.0 | 24723.0 | 24573.0 | 24713.0 | 265116.0 |
| 20260617 | 24643.0 | 24713.0 | 24578.0 | 24658.0 | 178026.0 |
| 20260616 | 24738.0 | 24818.0 | 24688.0 | 24728.0 | 262111.0 |
| 20260615 | 24454.0 | 24623.0 | 24404.0 | 24618.0 | 290989.0 |
| 20260612 | 24304.0 | 24389.0 | 24289.0 | 24309.0 | 535827.0 |
| 20260611 | 23910.0 | 24140.0 | 23835.0 | 24140.0 | 674725.0 |
| 20260610 | 24309.0 | 24354.0 | 24165.0 | 24299.0 | 288314.0 |
| 20260609 | 24494.0 | 24519.0 | 24254.0 | 24299.0 | 412831.0 |
| 20260608 | 24803.0 | 24903.0 | 24524.0 | 24573.0 | 368921.0 |
| 20260605 | 25102.0 | 25282.0 | 25012.0 | 25132.0 | 703532.0 |
| 20260604 | 24863.0 | 24928.0 | 24793.0 | 24923.0 | 369305.0 |