history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
396500
396500
| date |
open |
high |
low |
close |
volume |
| 20260821 |
35445.0 |
36685.0 |
35390.0 |
36470.0 |
12531998.0 |
| 20260820 |
34820.0 |
36455.0 |
34155.0 |
36200.0 |
16527577.0 |
| 20260819 |
33560.0 |
34510.0 |
33060.0 |
33140.0 |
17233970.0 |
| 20260818 |
37385.0 |
38775.0 |
35555.0 |
35940.0 |
14833557.0 |
| 20260814 |
36865.0 |
36925.0 |
35465.0 |
36240.0 |
12289719.0 |
| 20260813 |
35195.0 |
36060.0 |
34930.0 |
35250.0 |
13568918.0 |
| 20260812 |
32215.0 |
34195.0 |
31975.0 |
33640.0 |
12183434.0 |
| 20260811 |
30635.0 |
31960.0 |
30150.0 |
31800.0 |
10587847.0 |
| 20260810 |
30750.0 |
31670.0 |
30400.0 |
31080.0 |
12999707.0 |
| 20260807 |
31540.0 |
32105.0 |
29960.0 |
30270.0 |
10619646.0 |
| 20260806 |
32940.0 |
33110.0 |
31060.0 |
31095.0 |
14366912.0 |
| 20260805 |
34830.0 |
34850.0 |
33475.0 |
33895.0 |
11768762.0 |
| 20260804 |
32550.0 |
32980.0 |
30640.0 |
32395.0 |
16789906.0 |
| 20260803 |
33150.0 |
33150.0 |
31420.0 |
31760.0 |
14030274.0 |
| 20260731 |
30705.0 |
34370.0 |
30705.0 |
34370.0 |
14762366.0 |
| 20260730 |
27400.0 |
28940.0 |
26000.0 |
26440.0 |
29053588.0 |
| 20260729 |
30305.0 |
31315.0 |
25055.0 |
27720.0 |
30821596.0 |
| 20260728 |
32500.0 |
32645.0 |
29960.0 |
29995.0 |
16295867.0 |
| 20260727 |
35445.0 |
35445.0 |
33525.0 |
35100.0 |
11398354.0 |
| 20260724 |
37155.0 |
37155.0 |
34400.0 |
34450.0 |
17278916.0 |
| 20260723 |
37785.0 |
38260.0 |
36555.0 |
37700.0 |
12591393.0 |
| 20260722 |
39500.0 |
39910.0 |
36650.0 |
36680.0 |
16843475.0 |
| 20260721 |
35440.0 |
37420.0 |
34850.0 |
37060.0 |
15286750.0 |
| 20260720 |
35365.0 |
37550.0 |
35065.0 |
35285.0 |
15428230.0 |
| 20260716 |
39175.0 |
39175.0 |
37110.0 |
37285.0 |
12735196.0 |
| 20260715 |
40955.0 |
42575.0 |
40380.0 |
41685.0 |
12810846.0 |
| 20260714 |
36470.0 |
38115.0 |
34485.0 |
37645.0 |
18004065.0 |
| 20260713 |
41360.0 |
41840.0 |
36575.0 |
36575.0 |
11239360.0 |
| 20260710 |
42285.0 |
43095.0 |
40755.0 |
41930.0 |
6707238.0 |
| 20260709 |
40030.0 |
41405.0 |
38375.0 |
40170.0 |
9788079.0 |
| 20260708 |
39615.0 |
42395.0 |
38430.0 |
38600.0 |
18730719.0 |
| 20260707 |
43560.0 |
44250.0 |
39780.0 |
41375.0 |
13226647.0 |
| 20260706 |
46065.0 |
46915.0 |
43340.0 |
44500.0 |
10459663.0 |
| 20260703 |
43515.0 |
45875.0 |
40780.0 |
45700.0 |
16267172.0 |
| 20260702 |
45950.0 |
46900.0 |
43170.0 |
43845.0 |
11489037.0 |
| 20260701 |
51110.0 |
51770.0 |
47985.0 |
48790.0 |
8320171.0 |
| 20260630 |
50175.0 |
51855.0 |
49465.0 |
51050.0 |
12235743.0 |
| 20260629 |
51325.0 |
51350.0 |
48810.0 |
50075.0 |
14859442.0 |
| 20260626 |
53175.0 |
53775.0 |
49920.0 |
51630.0 |
21479253.0 |
| 20260625 |
53780.0 |
54360.0 |
52250.0 |
54070.0 |
15661242.0 |
| 20260624 |
49470.0 |
51562.0 |
48095.0 |
50800.0 |
22502730.0 |
| 20260623 |
55390.0 |
55390.0 |
49000.0 |
49260.0 |
23163112.0 |
| 20260622 |
52535.0 |
55670.0 |
52530.0 |
55670.0 |
18669776.0 |
| 20260619 |
56365.0 |
56645.0 |
52200.0 |
53750.0 |
24480441.0 |
| 20260618 |
53170.0 |
54525.0 |
52740.0 |
54480.0 |
16256484.0 |
| 20260617 |
51635.0 |
53120.0 |
51410.0 |
53120.0 |
11600642.0 |
| 20260616 |
54685.0 |
54700.0 |
51820.0 |
52450.0 |
15359013.0 |
| 20260615 |
55060.0 |
55105.0 |
53405.0 |
53800.0 |
13953182.0 |
| 20260612 |
51760.0 |
55040.0 |
50955.0 |
53000.0 |
38092906.0 |
| 20260611 |
45400.0 |
48885.0 |
45000.0 |
48560.0 |
16096163.0 |
| 20260610 |
48005.0 |
49695.0 |
45595.0 |
46830.0 |
15301727.0 |
| 20260609 |
46620.0 |
49705.0 |
45890.0 |
49410.0 |
18742697.0 |
| 20260608 |
46760.0 |
47055.0 |
44090.0 |
44090.0 |
23531824.0 |
| 20260605 |
49755.0 |
51345.0 |
48505.0 |
49555.0 |
21426264.0 |
| 20260604 |
50995.0 |
53335.0 |
50995.0 |
52965.0 |
21889655.0 |
| 20260602 |
52580.0 |
53220.0 |
50395.0 |
52085.0 |
27927384.0 |
| 20260601 |
50415.0 |
52600.0 |
50400.0 |
52505.0 |
27659013.0 |
| 20260529 |
51025.0 |
51495.0 |
49640.0 |
50450.0 |
29605745.0 |
| 20260528 |
50160.0 |
50770.0 |
47890.0 |
50115.0 |
25115967.0 |
| 20260527 |
52400.0 |
53325.0 |
50515.0 |
50910.0 |
36868577.0 |
