history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
명인제약
317450
| date |
open |
high |
low |
close |
volume |
| 20260820 |
46600.0 |
47200.0 |
45950.0 |
47150.0 |
18565.0 |
| 20260819 |
44900.0 |
46650.0 |
44200.0 |
45800.0 |
26384.0 |
| 20260818 |
47200.0 |
47200.0 |
44600.0 |
45400.0 |
23903.0 |
| 20260814 |
47400.0 |
48450.0 |
47050.0 |
47650.0 |
12765.0 |
| 20260813 |
48900.0 |
48900.0 |
47200.0 |
47200.0 |
23644.0 |
| 20260812 |
49900.0 |
49950.0 |
48050.0 |
48350.0 |
35904.0 |
| 20260811 |
48000.0 |
50500.0 |
47850.0 |
49550.0 |
54292.0 |
| 20260810 |
46200.0 |
48750.0 |
45900.0 |
48300.0 |
37058.0 |
| 20260807 |
45350.0 |
46100.0 |
44850.0 |
46050.0 |
22580.0 |
| 20260806 |
43800.0 |
45400.0 |
43750.0 |
45150.0 |
26275.0 |
| 20260805 |
43500.0 |
44000.0 |
43150.0 |
43400.0 |
8348.0 |
| 20260804 |
42000.0 |
43450.0 |
42000.0 |
43350.0 |
9829.0 |
| 20260803 |
42450.0 |
43500.0 |
42200.0 |
42200.0 |
14442.0 |
| 20260731 |
41600.0 |
42500.0 |
41350.0 |
42000.0 |
18491.0 |
| 20260730 |
39100.0 |
42250.0 |
39100.0 |
41250.0 |
27030.0 |
| 20260729 |
42150.0 |
42400.0 |
39750.0 |
40100.0 |
42221.0 |
| 20260728 |
42450.0 |
42550.0 |
40800.0 |
40800.0 |
16234.0 |
| 20260727 |
42100.0 |
43300.0 |
42100.0 |
42800.0 |
8357.0 |
| 20260724 |
41700.0 |
43000.0 |
41650.0 |
41650.0 |
7516.0 |
| 20260723 |
40900.0 |
43300.0 |
40900.0 |
42450.0 |
10293.0 |
| 20260722 |
41700.0 |
41850.0 |
40550.0 |
40600.0 |
8620.0 |
| 20260721 |
40850.0 |
41600.0 |
40400.0 |
41000.0 |
11044.0 |
| 20260720 |
41600.0 |
42950.0 |
40750.0 |
41000.0 |
15083.0 |
| 20260716 |
43000.0 |
43600.0 |
42200.0 |
42550.0 |
11447.0 |
| 20260715 |
42200.0 |
43200.0 |
42150.0 |
42600.0 |
11876.0 |
| 20260714 |
41800.0 |
42600.0 |
41250.0 |
42000.0 |
17789.0 |
| 20260713 |
43900.0 |
44400.0 |
42000.0 |
42400.0 |
20697.0 |
| 20260710 |
42050.0 |
43900.0 |
42000.0 |
43250.0 |
14079.0 |
| 20260709 |
42550.0 |
43000.0 |
41800.0 |
42000.0 |
10358.0 |
| 20260708 |
43450.0 |
44000.0 |
42500.0 |
43000.0 |
19595.0 |
| 20260707 |
43400.0 |
44150.0 |
42600.0 |
43800.0 |
16402.0 |
| 20260706 |
42800.0 |
44200.0 |
42500.0 |
43800.0 |
13471.0 |
| 20260703 |
41700.0 |
42700.0 |
41500.0 |
42700.0 |
20540.0 |
| 20260702 |
41900.0 |
43000.0 |
41200.0 |
41800.0 |
21770.0 |
| 20260701 |
41550.0 |
43100.0 |
41500.0 |
42150.0 |
10735.0 |
| 20260630 |
43600.0 |
43600.0 |
41550.0 |
41550.0 |
9977.0 |
| 20260629 |
39250.0 |
43450.0 |
39250.0 |
43300.0 |
22568.0 |
| 20260626 |
40550.0 |
41150.0 |
39100.0 |
39800.0 |
28752.0 |
| 20260625 |
41900.0 |
42950.0 |
40800.0 |
40800.0 |
16556.0 |
| 20260624 |
40250.0 |
42650.0 |
40250.0 |
42300.0 |
14188.0 |
| 20260623 |
42300.0 |
43200.0 |
41050.0 |
41150.0 |
20689.0 |
| 20260622 |
42500.0 |
43200.0 |
42350.0 |
43000.0 |
16205.0 |
| 20260619 |
43900.0 |
44250.0 |
42600.0 |
43500.0 |
20272.0 |
| 20260618 |
45600.0 |
45600.0 |
43800.0 |
44100.0 |
15648.0 |
| 20260617 |
43800.0 |
46400.0 |
43400.0 |
45350.0 |
19267.0 |
| 20260616 |
44650.0 |
44950.0 |
43100.0 |
44100.0 |
59173.0 |
| 20260615 |
44050.0 |
45350.0 |
43800.0 |
44450.0 |
48833.0 |
| 20260612 |
44200.0 |
44700.0 |
42950.0 |
43350.0 |
48406.0 |
| 20260611 |
42550.0 |
43400.0 |
42050.0 |
43300.0 |
9845.0 |
| 20260610 |
43000.0 |
44000.0 |
42500.0 |
43750.0 |
10400.0 |
| 20260609 |
41300.0 |
44300.0 |
41300.0 |
43800.0 |
18501.0 |
| 20260608 |
42100.0 |
42300.0 |
41000.0 |
41500.0 |
29431.0 |
| 20260605 |
45700.0 |
45700.0 |
43550.0 |
44100.0 |
15938.0 |
| 20260604 |
44300.0 |
45600.0 |
44200.0 |
44600.0 |
18823.0 |
| 20260602 |
45000.0 |
45850.0 |
44350.0 |
45450.0 |
26373.0 |
| 20260601 |
46650.0 |
46700.0 |
45500.0 |
45700.0 |
23087.0 |
| 20260529 |
48150.0 |
48850.0 |
46300.0 |
47050.0 |
28995.0 |
| 20260528 |
49000.0 |
49450.0 |
47000.0 |
48000.0 |
24471.0 |
| 20260527 |
50300.0 |
50300.0 |
48800.0 |
48850.0 |
20352.0 |
| 20260526 |
52200.0 |
52200.0 |
49750.0 |
49900.0 |
24174.0 |
