history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
396520
396520| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260821 | 13745.0 | 14080.0 | 13695.0 | 13830.0 | 449554.0 |
| 20260820 | 14280.0 | 14280.0 | 13690.0 | 13740.0 | 785636.0 |
| 20260819 | 14925.0 | 15160.0 | 13890.0 | 13935.0 | 1343584.0 |
| 20260818 | 15205.0 | 15435.0 | 14890.0 | 15160.0 | 1092840.0 |
| 20260814 | 14690.0 | 14800.0 | 14275.0 | 14540.0 | 948983.0 |
| 20260813 | 15000.0 | 15095.0 | 14710.0 | 14710.0 | 768043.0 |
| 20260812 | 14695.0 | 14800.0 | 14250.0 | 14610.0 | 429170.0 |
| 20260811 | 14465.0 | 14690.0 | 14235.0 | 14390.0 | 635808.0 |
| 20260810 | 14585.0 | 14795.0 | 14245.0 | 14475.0 | 1145712.0 |
| 20260807 | 14250.0 | 14755.0 | 14090.0 | 14515.0 | 1179826.0 |
| 20260806 | 14060.0 | 14530.0 | 13345.0 | 14150.0 | 1034903.0 |
| 20260805 | 13910.0 | 14430.0 | 13435.0 | 14180.0 | 1590882.0 |
| 20260804 | 13000.0 | 13705.0 | 12870.0 | 13650.0 | 950504.0 |
| 20260803 | 13810.0 | 14095.0 | 12775.0 | 12875.0 | 1195380.0 |
| 20260731 | 15005.0 | 15195.0 | 14040.0 | 14245.0 | 1541486.0 |
| 20260730 | 14010.0 | 14495.0 | 13250.0 | 13935.0 | 1353032.0 |
| 20260729 | 15380.0 | 15380.0 | 13710.0 | 14410.0 | 1521920.0 |
| 20260728 | 16220.0 | 16850.0 | 14950.0 | 14990.0 | 1543261.0 |
| 20260727 | 16725.0 | 16725.0 | 15335.0 | 16210.0 | 1389647.0 |
| 20260724 | 15730.0 | 16650.0 | 15530.0 | 16365.0 | 1091473.0 |
| 20260723 | 17330.0 | 17330.0 | 16005.0 | 16260.0 | 1877435.0 |
| 20260722 | 17325.0 | 17945.0 | 16760.0 | 16950.0 | 1456032.0 |
| 20260721 | 15310.0 | 17280.0 | 15000.0 | 17045.0 | 1647489.0 |
| 20260720 | 15660.0 | 16385.0 | 15005.0 | 15095.0 | 1762130.0 |
| 20260716 | 17800.0 | 17890.0 | 16750.0 | 16750.0 | 1771532.0 |
| 20260715 | 19215.0 | 19350.0 | 17935.0 | 18000.0 | 2403192.0 |
| 20260714 | 18670.0 | 18945.0 | 17490.0 | 18690.0 | 1857475.0 |
| 20260713 | 20165.0 | 20165.0 | 18710.0 | 18735.0 | 1638643.0 |
| 20260710 | 21400.0 | 21985.0 | 20210.0 | 20265.0 | 2569899.0 |
| 20260709 | 19300.0 | 20765.0 | 19010.0 | 20750.0 | 2678516.0 |
| 20260708 | 18945.0 | 19740.0 | 18365.0 | 19175.0 | 1449040.0 |
| 20260707 | 19335.0 | 19730.0 | 18850.0 | 19195.0 | 1201362.0 |
| 20260706 | 19765.0 | 19890.0 | 18775.0 | 19550.0 | 1304985.0 |
| 20260703 | 19700.0 | 20365.0 | 19000.0 | 19550.0 | 1634933.0 |
| 20260702 | 21450.0 | 21910.0 | 19845.0 | 19960.0 | 2335320.0 |
| 20260701 | 22510.0 | 23260.0 | 21560.0 | 21685.0 | 2357909.0 |
| 20260630 | 22085.0 | 22870.0 | 21400.0 | 22290.0 | 2210863.0 |
| 20260629 | 20635.0 | 21555.0 | 20245.0 | 21470.0 | 1096408.0 |
| 20260626 | 20720.0 | 21050.0 | 19890.0 | 20260.0 | 981309.0 |
| 20260625 | 20200.0 | 21090.0 | 20150.0 | 20720.0 | 1120211.0 |
| 20260624 | 18185.0 | 19925.0 | 18120.0 | 19655.0 | 693009.0 |
| 20260623 | 19255.0 | 19595.0 | 18410.0 | 18410.0 | 871436.0 |
| 20260622 | 18425.0 | 19395.0 | 18310.0 | 19265.0 | 762069.0 |
| 20260619 | 18690.0 | 19670.0 | 18370.0 | 18370.0 | 759284.0 |
| 20260618 | 17300.0 | 18595.0 | 17300.0 | 18545.0 | 1203085.0 |
| 20260617 | 16265.0 | 17260.0 | 16080.0 | 17235.0 | 757507.0 |
| 20260616 | 16300.0 | 16465.0 | 16075.0 | 16390.0 | 464867.0 |
| 20260615 | 15875.0 | 16200.0 | 15405.0 | 16200.0 | 451012.0 |
| 20260612 | 16000.0 | 16500.0 | 15715.0 | 15740.0 | 343452.0 |
| 20260611 | 15300.0 | 15650.0 | 15000.0 | 15435.0 | 445304.0 |
| 20260610 | 15365.0 | 16100.0 | 15245.0 | 15340.0 | 387918.0 |
| 20260609 | 15370.0 | 15465.0 | 14745.0 | 15445.0 | 490343.0 |
| 20260608 | 14430.0 | 15570.0 | 14425.0 | 15020.0 | 935226.0 |
| 20260605 | 16485.0 | 16500.0 | 15715.0 | 15750.0 | 1237831.0 |
| 20260604 | 15940.0 | 16600.0 | 15880.0 | 16450.0 | 1187129.0 |
| 20260602 | 15200.0 | 15705.0 | 14975.0 | 15455.0 | 731508.0 |
| 20260601 | 15855.0 | 16150.0 | 15230.0 | 15230.0 | 1186882.0 |
| 20260529 | 17220.0 | 17220.0 | 15802.0 | 15835.0 | 1519597.0 |
| 20260528 | 17140.0 | 17140.0 | 16440.0 | 16785.0 | 1121622.0 |
| 20260527 | 17500.0 | 18000.0 | 16660.0 | 17005.0 | 2503979.0 |