history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
394670
394670| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260821 | 11435.0 | 11490.0 | 11280.0 | 11475.0 | 15863.0 |
| 20260820 | 11365.0 | 11520.0 | 11340.0 | 11435.0 | 20068.0 |
| 20260819 | 11405.0 | 11545.0 | 11295.0 | 11335.0 | 26311.0 |
| 20260818 | 11720.0 | 11750.0 | 11560.0 | 11600.0 | 17968.0 |
| 20260814 | 11735.0 | 11735.0 | 11555.0 | 11665.0 | 21382.0 |
| 20260813 | 11690.0 | 11795.0 | 11640.0 | 11735.0 | 20364.0 |
| 20260812 | 11610.0 | 11700.0 | 11510.0 | 11690.0 | 16022.0 |
| 20260811 | 11700.0 | 11700.0 | 11570.0 | 11610.0 | 8873.0 |
| 20260810 | 11425.0 | 11660.0 | 11415.0 | 11660.0 | 25065.0 |
| 20260807 | 11365.0 | 11420.0 | 11285.0 | 11415.0 | 20549.0 |
| 20260806 | 11375.0 | 11390.0 | 11230.0 | 11340.0 | 19945.0 |
| 20260805 | 11165.0 | 11400.0 | 11165.0 | 11375.0 | 167532.0 |
| 20260804 | 10940.0 | 11115.0 | 10845.0 | 11090.0 | 41412.0 |
| 20260803 | 10915.0 | 11025.0 | 10890.0 | 10940.0 | 62108.0 |
| 20260731 | 10790.0 | 11015.0 | 10790.0 | 10945.0 | 38886.0 |
| 20260730 | 10560.0 | 10815.0 | 10535.0 | 10655.0 | 31182.0 |
| 20260729 | 10630.0 | 10795.0 | 10465.0 | 10600.0 | 59306.0 |
| 20260728 | 11045.0 | 11045.0 | 10800.0 | 10820.0 | 30284.0 |
| 20260727 | 11055.0 | 11110.0 | 10885.0 | 11090.0 | 20731.0 |
| 20260724 | 11200.0 | 11200.0 | 11005.0 | 11045.0 | 12807.0 |
| 20260723 | 11160.0 | 11330.0 | 11160.0 | 11310.0 | 23572.0 |
| 20260722 | 11165.0 | 11595.0 | 11145.0 | 11160.0 | 45104.0 |
| 20260721 | 10930.0 | 11090.0 | 10795.0 | 11050.0 | 25744.0 |
| 20260720 | 10615.0 | 11170.0 | 10615.0 | 10940.0 | 48386.0 |
| 20260716 | 11605.0 | 11640.0 | 11480.0 | 11505.0 | 40338.0 |
| 20260715 | 11595.0 | 11845.0 | 11595.0 | 11700.0 | 25928.0 |
| 20260714 | 11665.0 | 11665.0 | 11295.0 | 11580.0 | 82129.0 |
| 20260713 | 11890.0 | 11945.0 | 11645.0 | 11665.0 | 75885.0 |
| 20260710 | 11960.0 | 12200.0 | 11910.0 | 11910.0 | 24841.0 |
| 20260709 | 11950.0 | 12040.0 | 11765.0 | 11950.0 | 97814.0 |
| 20260708 | 12210.0 | 12500.0 | 11955.0 | 11955.0 | 87123.0 |
| 20260707 | 12760.0 | 12760.0 | 12505.0 | 12575.0 | 55338.0 |
| 20260706 | 13000.0 | 13050.0 | 12760.0 | 12760.0 | 15792.0 |
| 20260703 | 13185.0 | 13185.0 | 12860.0 | 13000.0 | 53205.0 |
| 20260702 | 13020.0 | 13370.0 | 12825.0 | 13185.0 | 47640.0 |
| 20260701 | 13170.0 | 13480.0 | 13170.0 | 13370.0 | 87576.0 |
| 20260630 | 12935.0 | 13200.0 | 12935.0 | 13130.0 | 118832.0 |
| 20260629 | 12650.0 | 13045.0 | 12650.0 | 13045.0 | 91175.0 |
| 20260626 | 13310.0 | 13310.0 | 12755.0 | 12775.0 | 74742.0 |
| 20260625 | 13480.0 | 13480.0 | 13285.0 | 13310.0 | 57576.0 |
| 20260624 | 13435.0 | 13497.0 | 13210.0 | 13480.0 | 49393.0 |
| 20260623 | 13835.0 | 13880.0 | 13435.0 | 13435.0 | 53503.0 |
| 20260622 | 13540.0 | 13880.0 | 13540.0 | 13835.0 | 201319.0 |
| 20260619 | 13830.0 | 13885.0 | 13625.0 | 13625.0 | 58993.0 |
| 20260618 | 13965.0 | 13990.0 | 13785.0 | 13890.0 | 56298.0 |
| 20260617 | 13885.0 | 13980.0 | 13855.0 | 13965.0 | 52578.0 |
| 20260616 | 14000.0 | 14005.0 | 13810.0 | 13955.0 | 85176.0 |
| 20260615 | 13520.0 | 13880.0 | 13520.0 | 13850.0 | 40899.0 |
| 20260612 | 13350.0 | 13580.0 | 13150.0 | 13495.0 | 58789.0 |
| 20260611 | 12610.0 | 13020.0 | 12610.0 | 12990.0 | 91713.0 |
| 20260610 | 13220.0 | 13245.0 | 12950.0 | 13000.0 | 106409.0 |
| 20260609 | 13150.0 | 13175.0 | 12900.0 | 13175.0 | 84707.0 |
| 20260608 | 12905.0 | 13590.0 | 12905.0 | 13095.0 | 91207.0 |
| 20260605 | 14215.0 | 14215.0 | 13815.0 | 13900.0 | 83009.0 |
| 20260604 | 14365.0 | 14365.0 | 13755.0 | 14075.0 | 59102.0 |
| 20260602 | 13675.0 | 14385.0 | 13650.0 | 14245.0 | 124415.0 |
| 20260601 | 14410.0 | 14550.0 | 14280.0 | 14295.0 | 118057.0 |
| 20260529 | 14270.0 | 14470.0 | 14237.0 | 14410.0 | 121173.0 |
| 20260528 | 14065.0 | 14355.0 | 14065.0 | 14270.0 | 122467.0 |
| 20260527 | 14070.0 | 14350.0 | 14055.0 | 14065.0 | 148236.0 |