history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
700034
700034| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260827 | 12500.0 | 13160.0 | 12385.0 | 13160.0 | 88223.0 |
| 20260826 | 11995.0 | 12150.0 | 11440.0 | 12075.0 | 71097.0 |
| 20260825 | 11870.0 | 12180.0 | 11300.0 | 12180.0 | 79068.0 |
| 20260824 | 11935.0 | 12000.0 | 11430.0 | 11940.0 | 52561.0 |
| 20260821 | 12780.0 | 12780.0 | 11340.0 | 11560.0 | 49469.0 |
| 20260820 | 13625.0 | 13835.0 | 13065.0 | 13345.0 | 147160.0 |
| 20260819 | 14445.0 | 14445.0 | 12860.0 | 13495.0 | 94534.0 |
| 20260818 | 14450.0 | 14730.0 | 13800.0 | 13800.0 | 67185.0 |
| 20260814 | 14930.0 | 15030.0 | 14357.0 | 14605.0 | 13659.0 |
| 20260813 | 14385.0 | 14690.0 | 14070.0 | 14690.0 | 14467.0 |
| 20260812 | 13195.0 | 14280.0 | 12965.0 | 14040.0 | 25035.0 |
| 20260811 | 14980.0 | 15125.0 | 12920.0 | 12995.0 | 25525.0 |
| 20260810 | 14120.0 | 15175.0 | 14120.0 | 15160.0 | 21445.0 |
| 20260807 | 13465.0 | 13690.0 | 13050.0 | 13690.0 | 30930.0 |
| 20260806 | 13435.0 | 13920.0 | 12820.0 | 13005.0 | 72596.0 |
| 20260805 | 12560.0 | 13415.0 | 12490.0 | 13355.0 | 39842.0 |
| 20260804 | 10410.0 | 12500.0 | 10390.0 | 12500.0 | 10444.0 |
| 20260803 | 9895.0 | 10385.0 | 9800.0 | 10385.0 | 13274.0 |
| 20260731 | 9490.0 | 10560.0 | 9120.0 | 10535.0 | 35522.0 |
| 20260730 | 8315.0 | 9800.0 | 8235.0 | 8840.0 | 49174.0 |
| 20260729 | 10385.0 | 10385.0 | 7830.0 | 8420.0 | 28189.0 |
| 20260728 | 11360.0 | 11360.0 | 10250.0 | 10665.0 | 3958.0 |
| 20260727 | 13140.0 | 13140.0 | 10920.0 | 11360.0 | 12285.0 |
| 20260724 | 14405.0 | 15230.0 | 13770.0 | 13770.0 | 5135.0 |
| 20260723 | 12325.0 | 14200.0 | 12205.0 | 14200.0 | 912.0 |
| 20260722 | 12290.0 | 12440.0 | 12135.0 | 12135.0 | 8298.0 |
| 20260721 | 11530.0 | 12190.0 | 11205.0 | 11885.0 | 460.0 |
| 20260720 | 12940.0 | 12945.0 | 11500.0 | 11500.0 | 159.0 |
| 20260716 | 13245.0 | 13245.0 | 12970.0 | 13135.0 | 21.0 |
| 20260715 | 12715.0 | 13550.0 | 12590.0 | 13490.0 | 21458.0 |
| 20260714 | 13255.0 | 13255.0 | 11630.0 | 12085.0 | 17661.0 |
| 20260713 | 14490.0 | 15430.0 | 13300.0 | 13335.0 | 9031.0 |
| 20260710 | 13200.0 | 14750.0 | 12970.0 | 14285.0 | 12661.0 |
| 20260709 | 13855.0 | 13900.0 | 12200.0 | 12965.0 | 9687.0 |
| 20260708 | 17175.0 | 17175.0 | 13185.0 | 13510.0 | 16897.0 |
| 20260707 | 16795.0 | 16940.0 | 15425.0 | 16295.0 | 19006.0 |
| 20260706 | 18635.0 | 19750.0 | 17310.0 | 18240.0 | 16895.0 |
| 20260703 | 17775.0 | 17810.0 | 16260.0 | 17810.0 | 12434.0 |
| 20260702 | 16800.0 | 18000.0 | 16420.0 | 16700.0 | 27153.0 |
| 20260701 | 15315.0 | 16625.0 | 15000.0 | 16625.0 | 22230.0 |
| 20260630 | 15825.0 | 15825.0 | 14600.0 | 14795.0 | 10624.0 |
| 20260629 | 14480.0 | 15150.0 | 14325.0 | 15150.0 | 8921.0 |
| 20260626 | 16085.0 | 16085.0 | 13500.0 | 14455.0 | 10894.0 |
| 20260625 | 17875.0 | 17875.0 | 16000.0 | 16050.0 | 271.0 |
| 20260624 | 16430.0 | 17330.0 | 15750.0 | 17325.0 | 7260.0 |
| 20260623 | 18890.0 | 18890.0 | 16765.0 | 16780.0 | 2289.0 |
| 20260622 | 19975.0 | 19975.0 | 18970.0 | 18970.0 | 56.0 |
| 20260619 | 20420.0 | 20455.0 | 18255.0 | 19040.0 | 2846.0 |
| 20260618 | 22310.0 | 22310.0 | 20650.0 | 20755.0 | 1417.0 |
| 20260617 | 23920.0 | 24360.0 | 22360.0 | 22915.0 | 31158.0 |
| 20260616 | 21700.0 | 25695.0 | 21700.0 | 23430.0 | 43908.0 |
| 20260615 | 19180.0 | 20400.0 | 18255.0 | 19980.0 | 8797.0 |
| 20260612 | 17840.0 | 19130.0 | 17840.0 | 18575.0 | 7582.0 |
| 20260611 | 17020.0 | 17020.0 | 15360.0 | 16700.0 | 6669.0 |
| 20260610 | 16100.0 | 17050.0 | 15945.0 | 17050.0 | 1416.0 |
| 20260609 | 15465.0 | 16000.0 | 15080.0 | 15585.0 | 8353.0 |
| 20260608 | 15050.0 | 15765.0 | 14575.0 | 14800.0 | 1344.0 |
| 20260605 | 17575.0 | 17580.0 | 16600.0 | 17485.0 | 11930.0 |
| 20260604 | 18560.0 | 18560.0 | 16955.0 | 18100.0 | 2825.0 |
| 20260602 | 20940.0 | 20940.0 | 18500.0 | 18700.0 | 6079.0 |