history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
411060
411060| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 29100.0 | 29250.0 | 28950.0 | 29050.0 | 1166110.0 |
| 20260825 | 29315.0 | 29390.0 | 28910.0 | 29125.0 | 2703547.0 |
| 20260824 | 28800.0 | 29065.0 | 28700.0 | 29065.0 | 2169483.0 |
| 20260821 | 28300.0 | 28450.0 | 28125.0 | 28450.0 | 995727.0 |
| 20260820 | 28145.0 | 28225.0 | 28050.0 | 28150.0 | 1075579.0 |
| 20260819 | 27500.0 | 27580.0 | 27200.0 | 27300.0 | 737990.0 |
| 20260818 | 28125.0 | 28180.0 | 27825.0 | 27900.0 | 1026840.0 |
| 20260814 | 27860.0 | 27860.0 | 27460.0 | 27625.0 | 903479.0 |
| 20260813 | 28120.0 | 28280.0 | 27890.0 | 28035.0 | 1140668.0 |
| 20260812 | 27935.0 | 28170.0 | 27750.0 | 28025.0 | 1073203.0 |
| 20260811 | 28075.0 | 28225.0 | 27845.0 | 27935.0 | 1879646.0 |
| 20260810 | 27545.0 | 27800.0 | 27415.0 | 27800.0 | 1164002.0 |
| 20260807 | 27180.0 | 27340.0 | 26905.0 | 27330.0 | 748002.0 |
| 20260806 | 27305.0 | 27310.0 | 27015.0 | 27170.0 | 1378325.0 |
| 20260805 | 26110.0 | 26625.0 | 25900.0 | 26600.0 | 786515.0 |
| 20260804 | 25845.0 | 26030.0 | 25730.0 | 26005.0 | 513852.0 |
| 20260803 | 26080.0 | 26130.0 | 25720.0 | 25775.0 | 553151.0 |
| 20260731 | 26000.0 | 26150.0 | 25915.0 | 26080.0 | 457607.0 |
| 20260730 | 25915.0 | 26235.0 | 25700.0 | 25730.0 | 556272.0 |
| 20260729 | 26250.0 | 26250.0 | 25675.0 | 25865.0 | 973057.0 |
| 20260728 | 26670.0 | 26670.0 | 26170.0 | 26285.0 | 618379.0 |
| 20260727 | 26580.0 | 26900.0 | 26520.0 | 26830.0 | 448669.0 |
| 20260724 | 26750.0 | 26750.0 | 26220.0 | 26325.0 | 497584.0 |
| 20260723 | 27125.0 | 27300.0 | 26820.0 | 26895.0 | 495305.0 |
| 20260722 | 26850.0 | 27335.0 | 26780.0 | 27115.0 | 583152.0 |
| 20260721 | 26300.0 | 26635.0 | 26200.0 | 26635.0 | 549191.0 |
| 20260720 | 26360.0 | 26450.0 | 26240.0 | 26290.0 | 781721.0 |
| 20260716 | 26710.0 | 26790.0 | 26450.0 | 26450.0 | 659644.0 |
| 20260715 | 26850.0 | 27030.0 | 26540.0 | 26555.0 | 679663.0 |
| 20260714 | 26500.0 | 26785.0 | 26175.0 | 26765.0 | 890611.0 |
| 20260713 | 27590.0 | 27590.0 | 26770.0 | 26855.0 | 907192.0 |
| 20260710 | 27740.0 | 27830.0 | 27510.0 | 27695.0 | 587559.0 |
| 20260709 | 27415.0 | 27415.0 | 27030.0 | 27400.0 | 582931.0 |
| 20260708 | 27700.0 | 27885.0 | 27440.0 | 27460.0 | 876651.0 |
| 20260707 | 28395.0 | 28480.0 | 27500.0 | 27960.0 | 812414.0 |
| 20260706 | 28570.0 | 28730.0 | 28320.0 | 28390.0 | 734102.0 |
| 20260703 | 28280.0 | 28760.0 | 28175.0 | 28435.0 | 1463080.0 |
| 20260702 | 27650.0 | 28040.0 | 27435.0 | 27990.0 | 1182714.0 |
| 20260701 | 27405.0 | 27750.0 | 27295.0 | 27330.0 | 805209.0 |
| 20260630 | 27350.0 | 27500.0 | 26900.0 | 27405.0 | 904815.0 |
| 20260629 | 27300.0 | 27670.0 | 27300.0 | 27575.0 | 912052.0 |
| 20260626 | 27260.0 | 27420.0 | 27000.0 | 27120.0 | 1551351.0 |
| 20260625 | 27215.0 | 27355.0 | 26970.0 | 27110.0 | 1862425.0 |
| 20260624 | 27575.0 | 27840.0 | 27455.0 | 27760.0 | 1105738.0 |
| 20260623 | 28495.0 | 28495.0 | 27650.0 | 27715.0 | 1294407.0 |
| 20260622 | 28030.0 | 28600.0 | 27700.0 | 28515.0 | 1708447.0 |
| 20260619 | 28345.0 | 28685.0 | 28000.0 | 28110.0 | 2477285.0 |
| 20260618 | 28975.0 | 29150.0 | 28775.0 | 29005.0 | 1296546.0 |
| 20260617 | 28990.0 | 29345.0 | 28990.0 | 29145.0 | 924991.0 |
| 20260616 | 29100.0 | 29220.0 | 28950.0 | 28985.0 | 1049566.0 |
| 20260615 | 28690.0 | 29230.0 | 28585.0 | 29030.0 | 1343866.0 |
| 20260612 | 28200.0 | 28485.0 | 28045.0 | 28210.0 | 1171572.0 |
| 20260611 | 27475.0 | 27935.0 | 27040.0 | 27650.0 | 1482485.0 |
| 20260610 | 28685.0 | 28690.0 | 28060.0 | 28310.0 | 1543208.0 |
| 20260609 | 29020.0 | 29300.0 | 28800.0 | 29220.0 | 1564422.0 |
| 20260608 | 29400.0 | 29670.0 | 28995.0 | 29020.0 | 2361917.0 |
| 20260605 | 30115.0 | 30470.0 | 30020.0 | 30165.0 | 1726670.0 |
| 20260604 | 30000.0 | 30160.0 | 29740.0 | 30115.0 | 979723.0 |
| 20260602 | 29795.0 | 30175.0 | 29500.0 | 30175.0 | 2206443.0 |
| 20260601 | 30050.0 | 30200.0 | 29790.0 | 29825.0 | 2102148.0 |