history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
402970
402970| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260917 | 15020.0 | 15075.0 | 14955.0 | 15050.0 | 179317.0 |
| 20260916 | 15020.0 | 15120.0 | 15020.0 | 15060.0 | 123400.0 |
| 20260915 | 14800.0 | 14940.0 | 14800.0 | 14925.0 | 440220.0 |
| 20260914 | 14710.0 | 14790.0 | 14690.0 | 14770.0 | 208344.0 |
| 20260911 | 14705.0 | 14745.0 | 14680.0 | 14725.0 | 272867.0 |
| 20260910 | 14700.0 | 14735.0 | 14630.0 | 14690.0 | 199969.0 |
| 20260909 | 14774.0 | 14799.0 | 14720.0 | 14725.0 | 181898.0 |
| 20260908 | 14919.0 | 14944.0 | 14849.0 | 14899.0 | 203080.0 |
| 20260907 | 15059.0 | 15064.0 | 14874.0 | 14914.0 | 277343.0 |
| 20260904 | 15263.0 | 15308.0 | 15178.0 | 15198.0 | 149948.0 |
| 20260903 | 15303.0 | 15348.0 | 15223.0 | 15258.0 | 288790.0 |
| 20260902 | 15348.0 | 15363.0 | 15273.0 | 15283.0 | 186932.0 |
| 20260901 | 15328.0 | 15393.0 | 15303.0 | 15348.0 | 177868.0 |
| 20260831 | 15398.0 | 15448.0 | 15328.0 | 15328.0 | 331145.0 |
| 20260828 | 15448.0 | 15468.0 | 15363.0 | 15368.0 | 376574.0 |
| 20260827 | 15602.0 | 15627.0 | 15508.0 | 15538.0 | 232776.0 |
| 20260826 | 15592.0 | 15652.0 | 15568.0 | 15602.0 | 301022.0 |
| 20260825 | 15592.0 | 15652.0 | 15563.0 | 15652.0 | 244530.0 |
| 20260824 | 15597.0 | 15642.0 | 15523.0 | 15558.0 | 387698.0 |
| 20260821 | 15578.0 | 15578.0 | 15448.0 | 15513.0 | 309515.0 |
| 20260820 | 15642.0 | 15707.0 | 15592.0 | 15677.0 | 308366.0 |
| 20260819 | 15632.0 | 15687.0 | 15478.0 | 15498.0 | 309927.0 |
| 20260818 | 15607.0 | 15612.0 | 15523.0 | 15558.0 | 357784.0 |
| 20260814 | 15642.0 | 15707.0 | 15632.0 | 15692.0 | 344516.0 |
| 20260813 | 15568.0 | 15632.0 | 15508.0 | 15632.0 | 196602.0 |
| 20260812 | 15538.0 | 15587.0 | 15513.0 | 15553.0 | 207656.0 |
| 20260811 | 15543.0 | 15582.0 | 15493.0 | 15523.0 | 272721.0 |
| 20260810 | 15348.0 | 15443.0 | 15314.0 | 15443.0 | 223205.0 |
| 20260807 | 15448.0 | 15463.0 | 15338.0 | 15348.0 | 209683.0 |
| 20260806 | 15398.0 | 15468.0 | 15338.0 | 15468.0 | 371285.0 |
| 20260805 | 15543.0 | 15577.0 | 15473.0 | 15523.0 | 430813.0 |
| 20260804 | 15423.0 | 15543.0 | 15368.0 | 15468.0 | 348465.0 |
| 20260803 | 15438.0 | 15488.0 | 15348.0 | 15373.0 | 263494.0 |
| 20260731 | 15323.0 | 15523.0 | 15284.0 | 15348.0 | 367851.0 |
| 20260730 | 15767.0 | 15767.0 | 15582.0 | 15607.0 | 332353.0 |
| 20260729 | 15782.0 | 15911.0 | 15692.0 | 15812.0 | 426761.0 |
| 20260728 | 15717.0 | 15787.0 | 15672.0 | 15737.0 | 363941.0 |
| 20260727 | 15602.0 | 15717.0 | 15587.0 | 15667.0 | 362863.0 |
| 20260724 | 15518.0 | 15548.0 | 15413.0 | 15453.0 | 431552.0 |
| 20260723 | 15587.0 | 15642.0 | 15483.0 | 15498.0 | 386887.0 |
| 20260722 | 15612.0 | 15642.0 | 15558.0 | 15607.0 | 420502.0 |
| 20260721 | 15558.0 | 15592.0 | 15493.0 | 15533.0 | 407349.0 |
| 20260720 | 15667.0 | 15717.0 | 15622.0 | 15632.0 | 395281.0 |
| 20260716 | 15403.0 | 15468.0 | 15393.0 | 15398.0 | 223950.0 |
| 20260715 | 15408.0 | 15463.0 | 15353.0 | 15383.0 | 425602.0 |
| 20260714 | 15652.0 | 15692.0 | 15523.0 | 15617.0 | 439723.0 |
| 20260713 | 15612.0 | 15706.0 | 15577.0 | 15671.0 | 339640.0 |
| 20260710 | 15637.0 | 15686.0 | 15577.0 | 15592.0 | 274611.0 |
| 20260709 | 15651.0 | 15686.0 | 15572.0 | 15651.0 | 342296.0 |
| 20260708 | 15890.0 | 15929.0 | 15686.0 | 15686.0 | 361276.0 |
| 20260707 | 15860.0 | 15890.0 | 15805.0 | 15885.0 | 354324.0 |
| 20260706 | 15910.0 | 16019.0 | 15895.0 | 15954.0 | 383979.0 |
| 20260703 | 16044.0 | 16123.0 | 15905.0 | 15905.0 | 311096.0 |
| 20260702 | 15865.0 | 15920.0 | 15850.0 | 15890.0 | 398799.0 |
| 20260701 | 15845.0 | 15905.0 | 15786.0 | 15865.0 | 452543.0 |
| 20260630 | 15850.0 | 15920.0 | 15840.0 | 15895.0 | 250776.0 |
| 20260629 | 15855.0 | 15994.0 | 15855.0 | 15979.0 | 234892.0 |
| 20260626 | 15860.0 | 15959.0 | 15746.0 | 15786.0 | 286487.0 |
| 20260625 | 15716.0 | 15825.0 | 15716.0 | 15776.0 | 412336.0 |
| 20260624 | 15656.0 | 15731.0 | 15642.0 | 15716.0 | 222676.0 |