history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
395270
395270
| date |
open |
high |
low |
close |
volume |
| 20260821 |
55375.0 |
57370.0 |
55205.0 |
57115.0 |
1289616.0 |
| 20260820 |
54800.0 |
57155.0 |
53410.0 |
56905.0 |
1534005.0 |
| 20260819 |
52685.0 |
54260.0 |
52085.0 |
52450.0 |
2036880.0 |
| 20260818 |
59610.0 |
61635.0 |
56085.0 |
56785.0 |
2351895.0 |
| 20260814 |
58960.0 |
59040.0 |
56700.0 |
57970.0 |
1018110.0 |
| 20260813 |
55225.0 |
57550.0 |
55125.0 |
56320.0 |
1255685.0 |
| 20260812 |
50490.0 |
53640.0 |
50240.0 |
52690.0 |
1389508.0 |
| 20260811 |
47945.0 |
50320.0 |
47440.0 |
49760.0 |
1122763.0 |
| 20260810 |
49390.0 |
50670.0 |
48315.0 |
49065.0 |
977259.0 |
| 20260807 |
50075.0 |
50920.0 |
47810.0 |
48750.0 |
1039343.0 |
| 20260806 |
52495.0 |
52775.0 |
49150.0 |
49200.0 |
1370185.0 |
| 20260805 |
55265.0 |
55585.0 |
53230.0 |
54315.0 |
1166742.0 |
| 20260804 |
52285.0 |
52500.0 |
48300.0 |
51235.0 |
1665339.0 |
| 20260803 |
52315.0 |
52315.0 |
50030.0 |
50360.0 |
1377344.0 |
| 20260731 |
48990.0 |
53500.0 |
48990.0 |
53500.0 |
2267763.0 |
| 20260730 |
43265.0 |
45815.0 |
40735.0 |
41155.0 |
4568656.0 |
| 20260729 |
47940.0 |
49635.0 |
39570.0 |
43835.0 |
5317678.0 |
| 20260728 |
51455.0 |
51580.0 |
47300.0 |
47640.0 |
2059803.0 |
| 20260727 |
56610.0 |
56620.0 |
53050.0 |
55670.0 |
1331210.0 |
| 20260724 |
59160.0 |
59160.0 |
54675.0 |
55080.0 |
2806533.0 |
| 20260723 |
60100.0 |
60870.0 |
58005.0 |
60100.0 |
1622849.0 |
| 20260722 |
62075.0 |
63130.0 |
57850.0 |
58000.0 |
1606742.0 |
| 20260721 |
55900.0 |
58810.0 |
54675.0 |
58185.0 |
2165847.0 |
| 20260720 |
54235.0 |
58825.0 |
54200.0 |
55730.0 |
2938149.0 |
| 20260716 |
59670.0 |
60035.0 |
57125.0 |
57820.0 |
2534026.0 |
| 20260715 |
63280.0 |
65875.0 |
62630.0 |
64560.0 |
3168322.0 |
| 20260714 |
56635.0 |
59425.0 |
53235.0 |
58440.0 |
5745277.0 |
| 20260713 |
65290.0 |
66040.0 |
56800.0 |
56985.0 |
3580879.0 |
| 20260710 |
67420.0 |
68370.0 |
64980.0 |
66600.0 |
3142478.0 |
| 20260709 |
64870.0 |
66480.0 |
61130.0 |
64085.0 |
4159631.0 |
| 20260708 |
63400.0 |
68185.0 |
61635.0 |
61775.0 |
5563809.0 |
| 20260707 |
71035.0 |
71840.0 |
63990.0 |
66290.0 |
3333094.0 |
| 20260706 |
75365.0 |
76690.0 |
70350.0 |
72100.0 |
3946747.0 |
| 20260703 |
70650.0 |
75100.0 |
66020.0 |
75045.0 |
13318300.0 |
| 20260702 |
74375.0 |
77985.0 |
70105.0 |
70980.0 |
4382090.0 |
| 20260701 |
81925.0 |
83035.0 |
77540.0 |
80395.0 |
3772067.0 |
| 20260630 |
78785.0 |
82945.0 |
76800.0 |
81470.0 |
2962439.0 |
| 20260629 |
79535.0 |
80250.0 |
76205.0 |
78915.0 |
3182531.0 |
| 20260626 |
84245.0 |
85310.0 |
77250.0 |
80465.0 |
5085409.0 |
| 20260625 |
85820.0 |
86985.0 |
83100.0 |
85780.0 |
6482851.0 |
| 20260624 |
80755.0 |
82575.0 |
75340.0 |
80585.0 |
7588389.0 |
| 20260623 |
88505.0 |
89860.0 |
79145.0 |
79460.0 |
10622707.0 |
| 20260622 |
84130.0 |
89130.0 |
84130.0 |
88505.0 |
6335001.0 |
| 20260619 |
86730.0 |
88740.0 |
82555.0 |
85070.0 |
6926476.0 |
| 20260618 |
79370.0 |
84225.0 |
79295.0 |
84160.0 |
7578591.0 |
| 20260617 |
75925.0 |
79055.0 |
75925.0 |
79055.0 |
4117651.0 |
| 20260616 |
77605.0 |
77880.0 |
74870.0 |
76960.0 |
3775409.0 |
| 20260615 |
75395.0 |
76460.0 |
74915.0 |
76100.0 |
5785952.0 |
| 20260612 |
74170.0 |
75430.0 |
70985.0 |
71000.0 |
7567678.0 |
| 20260611 |
65400.0 |
70200.0 |
64215.0 |
69200.0 |
3112405.0 |
| 20260610 |
70215.0 |
71975.0 |
65900.0 |
67925.0 |
2784311.0 |
| 20260609 |
67350.0 |
72445.0 |
65645.0 |
72390.0 |
4533115.0 |
| 20260608 |
62375.0 |
67025.0 |
62260.0 |
63645.0 |
16139282.0 |
| 20260605 |
68550.0 |
72355.0 |
67050.0 |
69360.0 |
6696958.0 |
| 20260604 |
72240.0 |
74090.0 |
71530.0 |
72615.0 |
4203379.0 |
| 20260602 |
74050.0 |
74625.0 |
70340.0 |
73100.0 |
7527206.0 |
| 20260601 |
74140.0 |
76385.0 |
73485.0 |
75745.0 |
5423647.0 |
| 20260529 |
74115.0 |
75670.0 |
72230.0 |
75620.0 |
9474715.0 |
| 20260528 |
68215.0 |
71305.0 |
66590.0 |
71210.0 |
8010403.0 |
| 20260527 |
72460.0 |
72750.0 |
68610.0 |
68840.0 |
7104614.0 |
