history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
뉴로핏
380550
| date |
open |
high |
low |
close |
volume |
| 20260821 |
8040.0 |
8050.0 |
7510.0 |
7580.0 |
47377.0 |
| 20260820 |
8060.0 |
8700.0 |
8000.0 |
8180.0 |
64573.0 |
| 20260819 |
8080.0 |
8330.0 |
7920.0 |
8050.0 |
40423.0 |
| 20260818 |
8840.0 |
8990.0 |
8170.0 |
8230.0 |
51585.0 |
| 20260814 |
8970.0 |
9180.0 |
8690.0 |
8890.0 |
43354.0 |
| 20260813 |
8960.0 |
9230.0 |
8790.0 |
8840.0 |
40358.0 |
| 20260812 |
9120.0 |
9120.0 |
8690.0 |
8960.0 |
34691.0 |
| 20260811 |
9060.0 |
9280.0 |
8670.0 |
8980.0 |
50211.0 |
| 20260810 |
8570.0 |
9100.0 |
8530.0 |
9060.0 |
50142.0 |
| 20260807 |
8570.0 |
8840.0 |
8010.0 |
8480.0 |
30024.0 |
| 20260806 |
8440.0 |
9080.0 |
8110.0 |
8570.0 |
65404.0 |
| 20260805 |
8270.0 |
8470.0 |
8030.0 |
8430.0 |
58258.0 |
| 20260804 |
7180.0 |
8250.0 |
7180.0 |
8090.0 |
87123.0 |
| 20260803 |
7010.0 |
7600.0 |
6900.0 |
7400.0 |
60822.0 |
| 20260731 |
6260.0 |
7080.0 |
6260.0 |
7080.0 |
73954.0 |
| 20260730 |
5500.0 |
6670.0 |
5480.0 |
6200.0 |
90256.0 |
| 20260729 |
7080.0 |
7240.0 |
6100.0 |
6280.0 |
102865.0 |
| 20260728 |
7420.0 |
7570.0 |
7000.0 |
7070.0 |
59551.0 |
| 20260727 |
7970.0 |
8340.0 |
7770.0 |
7810.0 |
45113.0 |
| 20260724 |
7950.0 |
9040.0 |
7890.0 |
7900.0 |
149419.0 |
| 20260723 |
7610.0 |
8250.0 |
7610.0 |
8250.0 |
94393.0 |
| 20260722 |
7610.0 |
8020.0 |
7570.0 |
7570.0 |
68067.0 |
| 20260721 |
7520.0 |
7980.0 |
7280.0 |
7570.0 |
110313.0 |
| 20260720 |
7740.0 |
7970.0 |
7500.0 |
7600.0 |
59943.0 |
| 20260716 |
8100.0 |
8290.0 |
7870.0 |
8020.0 |
44343.0 |
| 20260715 |
8030.0 |
8550.0 |
8030.0 |
8240.0 |
73150.0 |
| 20260714 |
8180.0 |
8520.0 |
7600.0 |
7930.0 |
84025.0 |
| 20260713 |
9160.0 |
9570.0 |
8370.0 |
8380.0 |
78792.0 |
| 20260710 |
8150.0 |
9450.0 |
8150.0 |
9330.0 |
95436.0 |
| 20260709 |
8230.0 |
8990.0 |
8230.0 |
8600.0 |
71028.0 |
| 20260708 |
9150.0 |
9450.0 |
8590.0 |
8650.0 |
103188.0 |
| 20260707 |
9020.0 |
10120.0 |
9020.0 |
9500.0 |
67154.0 |
| 20260706 |
9800.0 |
10440.0 |
9360.0 |
9660.0 |
51665.0 |
| 20260703 |
9750.0 |
9910.0 |
9270.0 |
9900.0 |
91304.0 |
| 20260702 |
10220.0 |
10470.0 |
9680.0 |
9790.0 |
67364.0 |
| 20260701 |
10880.0 |
11260.0 |
10400.0 |
10490.0 |
98940.0 |
| 20260630 |
10580.0 |
11550.0 |
10300.0 |
10980.0 |
132865.0 |
| 20260629 |
9220.0 |
10860.0 |
9220.0 |
10850.0 |
148289.0 |
| 20260626 |
9920.0 |
10170.0 |
9150.0 |
9340.0 |
125424.0 |
| 20260625 |
10560.0 |
10790.0 |
10000.0 |
10040.0 |
124176.0 |
| 20260624 |
10050.0 |
10760.0 |
10050.0 |
10500.0 |
124596.0 |
| 20260623 |
10600.0 |
11150.0 |
10150.0 |
10150.0 |
140283.0 |
| 20260622 |
11200.0 |
11790.0 |
10780.0 |
11000.0 |
117798.0 |
| 20260619 |
12450.0 |
12450.0 |
11340.0 |
11490.0 |
165274.0 |
| 20260618 |
13040.0 |
13240.0 |
12360.0 |
12470.0 |
157761.0 |
| 20260617 |
12210.0 |
13600.0 |
11910.0 |
13250.0 |
235110.0 |
| 20260616 |
12220.0 |
12830.0 |
11840.0 |
12430.0 |
228614.0 |
| 20260615 |
12670.0 |
12980.0 |
11820.0 |
12110.0 |
192738.0 |
| 20260612 |
12590.0 |
13440.0 |
12200.0 |
12430.0 |
241069.0 |
| 20260611 |
11500.0 |
12590.0 |
11370.0 |
12480.0 |
82143.0 |
| 20260610 |
12530.0 |
12850.0 |
11800.0 |
12050.0 |
109511.0 |
| 20260609 |
11370.0 |
12730.0 |
11370.0 |
12530.0 |
179546.0 |
| 20260608 |
11160.0 |
11900.0 |
11000.0 |
11370.0 |
175135.0 |
| 20260605 |
13130.0 |
13410.0 |
12680.0 |
12770.0 |
112699.0 |
| 20260604 |
13100.0 |
14160.0 |
13020.0 |
13310.0 |
158487.0 |
| 20260602 |
13600.0 |
13980.0 |
13000.0 |
13240.0 |
158412.0 |
| 20260601 |
14480.0 |
14710.0 |
13550.0 |
14000.0 |
246228.0 |
| 20260529 |
15400.0 |
15880.0 |
14110.0 |
14480.0 |
238256.0 |
| 20260528 |
16430.0 |
16690.0 |
14680.0 |
15110.0 |
249840.0 |
| 20260527 |
17490.0 |
17560.0 |
16340.0 |
16380.0 |
228512.0 |
