history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
700028
700028
| date |
open |
high |
low |
close |
volume |
| 20260910 |
202335.0 |
204715.0 |
194335.0 |
204715.0 |
17020.0 |
| 20260909 |
194240.0 |
205900.0 |
193360.0 |
201725.0 |
2183.0 |
| 20260908 |
193490.0 |
207120.0 |
192910.0 |
195470.0 |
347.0 |
| 20260907 |
185510.0 |
190875.0 |
185065.0 |
190875.0 |
796.0 |
| 20260904 |
163510.0 |
171840.0 |
163380.0 |
169610.0 |
85.0 |
| 20260903 |
167000.0 |
167940.0 |
152500.0 |
159515.0 |
2659.0 |
| 20260902 |
160445.0 |
166290.0 |
159705.0 |
162255.0 |
598.0 |
| 20260901 |
170450.0 |
175340.0 |
166410.0 |
172575.0 |
2132.0 |
| 20260831 |
158575.0 |
173495.0 |
153765.0 |
173495.0 |
2136.0 |
| 20260828 |
177470.0 |
180245.0 |
169950.0 |
169950.0 |
6020.0 |
| 20260827 |
184085.0 |
185400.0 |
177025.0 |
181035.0 |
3087.0 |
| 20260826 |
170180.0 |
176900.0 |
168435.0 |
173140.0 |
1193.0 |
| 20260825 |
154590.0 |
172275.0 |
149810.0 |
172275.0 |
2691.0 |
| 20260824 |
177365.0 |
177365.0 |
164670.0 |
164670.0 |
1238.0 |
| 20260821 |
173840.0 |
180400.0 |
173035.0 |
178005.0 |
1093.0 |
| 20260820 |
167920.0 |
180150.0 |
164765.0 |
179665.0 |
2663.0 |
| 20260819 |
154800.0 |
166120.0 |
151980.0 |
155020.0 |
2188.0 |
| 20260818 |
193250.0 |
200415.0 |
173470.0 |
177070.0 |
1982.0 |
| 20260814 |
186465.0 |
186465.0 |
173265.0 |
178885.0 |
2275.0 |
| 20260813 |
170925.0 |
176335.0 |
169195.0 |
171500.0 |
474.0 |
| 20260812 |
150530.0 |
163785.0 |
147210.0 |
158915.0 |
702.0 |
| 20260811 |
137410.0 |
147220.0 |
134830.0 |
147220.0 |
3627.0 |
| 20260810 |
133585.0 |
142175.0 |
132285.0 |
139860.0 |
1356.0 |
| 20260807 |
143560.0 |
146740.0 |
128185.0 |
130105.0 |
765.0 |
| 20260806 |
151965.0 |
153845.0 |
138260.0 |
138845.0 |
1997.0 |
| 20260805 |
162055.0 |
162055.0 |
158160.0 |
161355.0 |
1655.0 |
| 20260804 |
149365.0 |
151785.0 |
133000.0 |
147330.0 |
4747.0 |
| 20260803 |
147020.0 |
149660.0 |
140515.0 |
142565.0 |
2332.0 |
| 20260731 |
149550.0 |
162980.0 |
142085.0 |
161850.0 |
3733.0 |
| 20260730 |
115315.0 |
115510.0 |
104425.0 |
104760.0 |
7195.0 |
| 20260729 |
145665.0 |
145665.0 |
92210.0 |
115135.0 |
204964.0 |
| 20260728 |
159325.0 |
159325.0 |
138025.0 |
138025.0 |
183.0 |
| 20260727 |
189380.0 |
191065.0 |
177440.0 |
191065.0 |
71.0 |
| 20260724 |
210855.0 |
210855.0 |
181310.0 |
181515.0 |
17.0 |
| 20260723 |
215715.0 |
219120.0 |
208000.0 |
219120.0 |
64.0 |
| 20260722 |
232140.0 |
235460.0 |
207405.0 |
208000.0 |
119.0 |
| 20260721 |
190330.0 |
207500.0 |
190330.0 |
207400.0 |
265.0 |
| 20260720 |
200040.0 |
200070.0 |
193390.0 |
193390.0 |
272.0 |
| 20260716 |
239785.0 |
239785.0 |
219680.0 |
219680.0 |
355.0 |
| 20260715 |
264730.0 |
279630.0 |
261780.0 |
270595.0 |
319.0 |
| 20260714 |
217320.0 |
229235.0 |
205000.0 |
229235.0 |
260.0 |
| 20260713 |
282590.0 |
282590.0 |
218185.0 |
218185.0 |
252.0 |
| 20260710 |
266655.0 |
291675.0 |
266655.0 |
290205.0 |
88.0 |
| 20260709 |
269100.0 |
269100.0 |
258205.0 |
258205.0 |
4.0 |
| 20260708 |
266860.0 |
280020.0 |
237365.0 |
237365.0 |
33.0 |
| 20260707 |
303070.0 |
304860.0 |
256160.0 |
269560.0 |
547.0 |
| 20260706 |
333155.0 |
337250.0 |
291075.0 |
309935.0 |
1849.0 |
| 20260703 |
291545.0 |
328670.0 |
269595.0 |
328670.0 |
681.0 |
| 20260702 |
332170.0 |
332715.0 |
288940.0 |
291070.0 |
498.0 |
| 20260701 |
406260.0 |
411460.0 |
376000.0 |
387100.0 |
21.0 |
| 20260630 |
396530.0 |
406085.0 |
392980.0 |
406085.0 |
594.0 |
| 20260629 |
380355.0 |
393940.0 |
365720.0 |
384135.0 |
454.0 |
| 20260626 |
439050.0 |
441955.0 |
380280.0 |
398570.0 |
331.0 |
| 20260625 |
441500.0 |
451490.0 |
423735.0 |
449775.0 |
679.0 |
| 20260624 |
385520.0 |
400980.0 |
360485.0 |
393910.0 |
483.0 |
| 20260623 |
490120.0 |
490120.0 |
373735.0 |
373735.0 |
465.0 |
| 20260622 |
464670.0 |
487445.0 |
460195.0 |
487445.0 |
22.0 |
| 20260619 |
472465.0 |
488490.0 |
434835.0 |
453845.0 |
731.0 |
| 20260618 |
440530.0 |
462860.0 |
434920.0 |
460540.0 |
152.0 |
| 20260617 |
401895.0 |
434920.0 |
401895.0 |
434920.0 |
20.0 |
