history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
395150
395150| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260824 | 1817.0 | 1857.0 | 1805.0 | 1824.0 | 20807.0 |
| 20260821 | 1837.0 | 1837.0 | 1763.0 | 1798.0 | 26650.0 |
| 20260820 | 1810.0 | 1856.0 | 1810.0 | 1841.0 | 15699.0 |
| 20260819 | 1810.0 | 1810.0 | 1761.0 | 1793.0 | 12046.0 |
| 20260818 | 1918.0 | 1918.0 | 1813.0 | 1841.0 | 105765.0 |
| 20260814 | 1940.0 | 1955.0 | 1908.0 | 1925.0 | 15731.0 |
| 20260813 | 1948.0 | 1948.0 | 1905.0 | 1910.0 | 17767.0 |
| 20260812 | 1986.0 | 1986.0 | 1933.0 | 1935.0 | 21731.0 |
| 20260811 | 1966.0 | 1980.0 | 1937.0 | 1978.0 | 17235.0 |
| 20260810 | 1945.0 | 1963.0 | 1920.0 | 1960.0 | 38698.0 |
| 20260807 | 1925.0 | 1973.0 | 1915.0 | 1945.0 | 39739.0 |
| 20260806 | 1890.0 | 1928.0 | 1849.0 | 1925.0 | 22271.0 |
| 20260805 | 1930.0 | 1930.0 | 1880.0 | 1889.0 | 29566.0 |
| 20260804 | 1819.0 | 1913.0 | 1819.0 | 1913.0 | 32032.0 |
| 20260803 | 1799.0 | 1838.0 | 1769.0 | 1800.0 | 23268.0 |
| 20260731 | 1743.0 | 1809.0 | 1736.0 | 1809.0 | 37203.0 |
| 20260730 | 1651.0 | 1765.0 | 1651.0 | 1707.0 | 48451.0 |
| 20260729 | 1783.0 | 1804.0 | 1676.0 | 1698.0 | 71008.0 |
| 20260728 | 1852.0 | 1856.0 | 1764.0 | 1764.0 | 31981.0 |
| 20260727 | 1871.0 | 1897.0 | 1852.0 | 1856.0 | 48048.0 |
| 20260724 | 1848.0 | 1850.0 | 1805.0 | 1819.0 | 51190.0 |
| 20260723 | 1765.0 | 1853.0 | 1765.0 | 1848.0 | 71196.0 |
| 20260722 | 1745.0 | 1795.0 | 1745.0 | 1752.0 | 47946.0 |
| 20260721 | 1719.0 | 1743.0 | 1703.0 | 1733.0 | 42341.0 |
| 20260720 | 1759.0 | 1759.0 | 1704.0 | 1719.0 | 94461.0 |
| 20260716 | 1761.0 | 1778.0 | 1742.0 | 1765.0 | 42246.0 |
| 20260715 | 1731.0 | 1767.0 | 1731.0 | 1752.0 | 65761.0 |
| 20260714 | 1780.0 | 1780.0 | 1699.0 | 1720.0 | 44817.0 |
| 20260713 | 1835.0 | 1860.0 | 1768.0 | 1775.0 | 50693.0 |
| 20260710 | 1775.0 | 1848.0 | 1775.0 | 1832.0 | 46468.0 |
| 20260709 | 1771.0 | 1825.0 | 1729.0 | 1766.0 | 94537.0 |
| 20260708 | 1780.0 | 1797.0 | 1750.0 | 1765.0 | 15945.0 |
| 20260707 | 1780.0 | 1829.0 | 1770.0 | 1796.0 | 219895.0 |
| 20260706 | 1775.0 | 1789.0 | 1742.0 | 1767.0 | 127157.0 |
| 20260703 | 1798.0 | 1798.0 | 1730.0 | 1770.0 | 84671.0 |
| 20260702 | 1774.0 | 1823.0 | 1755.0 | 1771.0 | 96835.0 |
| 20260701 | 1776.0 | 1800.0 | 1754.0 | 1774.0 | 19923.0 |
| 20260630 | 1786.0 | 1800.0 | 1752.0 | 1760.0 | 57651.0 |
| 20260629 | 1653.0 | 1793.0 | 1648.0 | 1779.0 | 143634.0 |
| 20260626 | 1702.0 | 1702.0 | 1623.0 | 1657.0 | 90674.0 |
| 20260625 | 1752.0 | 1753.0 | 1695.0 | 1700.0 | 37301.0 |
| 20260624 | 1740.0 | 1745.0 | 1703.0 | 1731.0 | 48038.0 |
| 20260623 | 1850.0 | 1853.0 | 1739.0 | 1751.0 | 129985.0 |
| 20260622 | 1939.0 | 1944.0 | 1860.0 | 1864.0 | 78131.0 |
| 20260619 | 2010.0 | 2010.0 | 1899.0 | 1922.0 | 144728.0 |
| 20260618 | 2085.0 | 2085.0 | 1999.0 | 2005.0 | 70622.0 |
| 20260617 | 2060.0 | 2105.0 | 2035.0 | 2065.0 | 115268.0 |
| 20260616 | 2075.0 | 2080.0 | 2030.0 | 2050.0 | 64540.0 |
| 20260615 | 2095.0 | 2095.0 | 2045.0 | 2055.0 | 111485.0 |
| 20260612 | 2060.0 | 2115.0 | 2020.0 | 2055.0 | 180937.0 |
| 20260611 | 1910.0 | 1990.0 | 1895.0 | 1987.0 | 191305.0 |
| 20260610 | 1968.0 | 1979.0 | 1905.0 | 1940.0 | 257363.0 |
| 20260609 | 2050.0 | 2055.0 | 1987.0 | 2010.0 | 159798.0 |
| 20260608 | 1962.0 | 2075.0 | 1957.0 | 2005.0 | 287584.0 |
| 20260605 | 2095.0 | 2100.0 | 2040.0 | 2050.0 | 155448.0 |
| 20260604 | 2115.0 | 2140.0 | 2070.0 | 2120.0 | 255138.0 |
| 20260602 | 2130.0 | 2160.0 | 2025.0 | 2150.0 | 288815.0 |
| 20260601 | 2115.0 | 2215.0 | 2075.0 | 2120.0 | 462273.0 |
| 20260529 | 2050.0 | 2130.0 | 2030.0 | 2080.0 | 247579.0 |
| 20260528 | 2060.0 | 2065.0 | 1976.0 | 2025.0 | 114547.0 |