history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
371460
371460
| date |
open |
high |
low |
close |
volume |
| 20260819 |
10850.0 |
10915.0 |
10525.0 |
10540.0 |
160125.0 |
| 20260818 |
11000.0 |
11035.0 |
10850.0 |
10885.0 |
155607.0 |
| 20260814 |
10970.0 |
11030.0 |
10860.0 |
10935.0 |
114579.0 |
| 20260813 |
10970.0 |
11065.0 |
10905.0 |
11005.0 |
151454.0 |
| 20260812 |
11005.0 |
11110.0 |
10930.0 |
10970.0 |
76287.0 |
| 20260811 |
11005.0 |
11030.0 |
10925.0 |
11005.0 |
130463.0 |
| 20260810 |
10920.0 |
11040.0 |
10810.0 |
11020.0 |
102681.0 |
| 20260807 |
10820.0 |
11025.0 |
10800.0 |
10920.0 |
70871.0 |
| 20260806 |
11115.0 |
11170.0 |
10785.0 |
10840.0 |
133529.0 |
| 20260805 |
11000.0 |
11180.0 |
10940.0 |
11115.0 |
211353.0 |
| 20260804 |
11020.0 |
11120.0 |
10930.0 |
11040.0 |
94439.0 |
| 20260803 |
11000.0 |
11100.0 |
10975.0 |
11020.0 |
113292.0 |
| 20260731 |
11095.0 |
11255.0 |
10980.0 |
11005.0 |
144600.0 |
| 20260730 |
10770.0 |
11200.0 |
10770.0 |
11095.0 |
401270.0 |
| 20260729 |
10925.0 |
11105.0 |
10670.0 |
11045.0 |
342304.0 |
| 20260728 |
10995.0 |
11145.0 |
10375.0 |
10920.0 |
254623.0 |
| 20260727 |
10805.0 |
11140.0 |
10510.0 |
11050.0 |
110923.0 |
| 20260724 |
11100.0 |
11100.0 |
10805.0 |
10805.0 |
163920.0 |
| 20260723 |
10860.0 |
11130.0 |
10750.0 |
11100.0 |
169739.0 |
| 20260722 |
11370.0 |
11370.0 |
10850.0 |
10860.0 |
141418.0 |
| 20260721 |
10800.0 |
11185.0 |
10715.0 |
11060.0 |
256778.0 |
| 20260720 |
11245.0 |
11245.0 |
10685.0 |
10685.0 |
189122.0 |
| 20260716 |
11300.0 |
11365.0 |
11165.0 |
11245.0 |
176066.0 |
| 20260715 |
11120.0 |
11470.0 |
11120.0 |
11365.0 |
151726.0 |
| 20260714 |
11120.0 |
11220.0 |
10735.0 |
11210.0 |
720920.0 |
| 20260713 |
11525.0 |
11525.0 |
11100.0 |
11120.0 |
313045.0 |
| 20260710 |
11690.0 |
11815.0 |
11525.0 |
11525.0 |
202637.0 |
| 20260709 |
11840.0 |
12005.0 |
11420.0 |
11660.0 |
236408.0 |
| 20260708 |
12355.0 |
12400.0 |
11800.0 |
11800.0 |
395651.0 |
| 20260707 |
12430.0 |
12770.0 |
12320.0 |
12355.0 |
291268.0 |
| 20260706 |
12835.0 |
12920.0 |
12410.0 |
12590.0 |
186484.0 |
| 20260703 |
12725.0 |
12980.0 |
12460.0 |
12850.0 |
413392.0 |
| 20260702 |
12530.0 |
12930.0 |
12510.0 |
12730.0 |
803190.0 |
| 20260701 |
12550.0 |
12780.0 |
12330.0 |
12530.0 |
331287.0 |
| 20260630 |
12395.0 |
12570.0 |
12285.0 |
12550.0 |
269165.0 |
| 20260629 |
12000.0 |
12430.0 |
11975.0 |
12395.0 |
421425.0 |
| 20260626 |
12740.0 |
12825.0 |
12000.0 |
12140.0 |
757446.0 |
| 20260625 |
12860.0 |
12945.0 |
12715.0 |
12805.0 |
717496.0 |
| 20260624 |
12745.0 |
13070.0 |
12625.0 |
12850.0 |
759847.0 |
| 20260623 |
13255.0 |
13390.0 |
12755.0 |
12755.0 |
731218.0 |
| 20260622 |
12900.0 |
13350.0 |
12770.0 |
13295.0 |
1148022.0 |
| 20260619 |
13000.0 |
13100.0 |
12850.0 |
12950.0 |
816008.0 |
| 20260618 |
13010.0 |
13215.0 |
12910.0 |
13000.0 |
591534.0 |
| 20260617 |
13150.0 |
13220.0 |
12980.0 |
13010.0 |
603187.0 |
| 20260616 |
12965.0 |
13290.0 |
12965.0 |
13170.0 |
500026.0 |
| 20260615 |
13030.0 |
13110.0 |
12860.0 |
12965.0 |
395030.0 |
| 20260612 |
12735.0 |
13100.0 |
12730.0 |
13030.0 |
263649.0 |
| 20260611 |
12615.0 |
12850.0 |
12580.0 |
12735.0 |
428341.0 |
| 20260610 |
12925.0 |
13040.0 |
12600.0 |
12795.0 |
484215.0 |
| 20260609 |
13050.0 |
13055.0 |
12710.0 |
12990.0 |
580669.0 |
| 20260608 |
13400.0 |
13400.0 |
12825.0 |
13050.0 |
914183.0 |
| 20260605 |
13370.0 |
13635.0 |
13295.0 |
13485.0 |
946299.0 |
| 20260604 |
13800.0 |
13800.0 |
13370.0 |
13370.0 |
626564.0 |
| 20260602 |
13450.0 |
13865.0 |
13370.0 |
13800.0 |
1550423.0 |
| 20260601 |
13645.0 |
13920.0 |
13495.0 |
13500.0 |
1057675.0 |
| 20260529 |
13755.0 |
13920.0 |
13670.0 |
13700.0 |
989708.0 |
| 20260528 |
13755.0 |
13950.0 |
13575.0 |
13755.0 |
1089865.0 |
| 20260527 |
13820.0 |
14190.0 |
13790.0 |
13850.0 |
1357116.0 |
| 20260526 |
14065.0 |
14120.0 |
13820.0 |
13845.0 |
957505.0 |
| 20260522 |
14020.0 |
14130.0 |
13825.0 |
14065.0 |
597229.0 |
