history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
414780
414780| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 14165.0 | 14335.0 | 13905.0 | 13925.0 | 37341.0 |
| 20260827 | 13800.0 | 14205.0 | 13715.0 | 14165.0 | 77547.0 |
| 20260826 | 13605.0 | 13900.0 | 13430.0 | 13790.0 | 39131.0 |
| 20260825 | 13595.0 | 13700.0 | 13215.0 | 13605.0 | 252070.0 |
| 20260824 | 13935.0 | 14305.0 | 13260.0 | 13380.0 | 123251.0 |
| 20260821 | 14100.0 | 14100.0 | 13790.0 | 13930.0 | 72284.0 |
| 20260820 | 14260.0 | 14425.0 | 13915.0 | 13915.0 | 302132.0 |
| 20260819 | 15125.0 | 15270.0 | 14105.0 | 14260.0 | 267961.0 |
| 20260818 | 15190.0 | 15425.0 | 14960.0 | 15250.0 | 190940.0 |
| 20260814 | 15060.0 | 15060.0 | 14500.0 | 14745.0 | 138105.0 |
| 20260813 | 14875.0 | 15240.0 | 14875.0 | 15010.0 | 164054.0 |
| 20260812 | 14780.0 | 15035.0 | 14625.0 | 14830.0 | 119577.0 |
| 20260811 | 14855.0 | 15000.0 | 14600.0 | 14780.0 | 94720.0 |
| 20260810 | 15000.0 | 15065.0 | 14585.0 | 14785.0 | 240283.0 |
| 20260807 | 14600.0 | 15000.0 | 14470.0 | 14900.0 | 123503.0 |
| 20260806 | 14600.0 | 14775.0 | 14100.0 | 14565.0 | 178795.0 |
| 20260805 | 14250.0 | 14760.0 | 13855.0 | 14600.0 | 276114.0 |
| 20260804 | 13570.0 | 14100.0 | 13440.0 | 14070.0 | 146966.0 |
| 20260803 | 14420.0 | 14480.0 | 13395.0 | 13550.0 | 282142.0 |
| 20260731 | 14530.0 | 14985.0 | 14255.0 | 14365.0 | 518014.0 |
| 20260730 | 14625.0 | 14625.0 | 13560.0 | 14030.0 | 474861.0 |
| 20260729 | 15095.0 | 15095.0 | 14055.0 | 14625.0 | 924177.0 |
| 20260728 | 15815.0 | 16220.0 | 14950.0 | 15000.0 | 297060.0 |
| 20260727 | 16145.0 | 16145.0 | 15250.0 | 15795.0 | 330575.0 |
| 20260724 | 15925.0 | 16120.0 | 15495.0 | 15915.0 | 377628.0 |
| 20260723 | 16570.0 | 16745.0 | 15730.0 | 15935.0 | 422101.0 |
| 20260722 | 16965.0 | 17335.0 | 16395.0 | 16570.0 | 1436558.0 |
| 20260721 | 15395.0 | 16685.0 | 14860.0 | 16605.0 | 510784.0 |
| 20260720 | 15370.0 | 15945.0 | 14800.0 | 14900.0 | 545039.0 |
| 20260716 | 17365.0 | 17425.0 | 16500.0 | 16500.0 | 958981.0 |
| 20260715 | 18025.0 | 18370.0 | 17235.0 | 17365.0 | 345642.0 |
| 20260714 | 17930.0 | 18220.0 | 17000.0 | 17880.0 | 312182.0 |
| 20260713 | 19330.0 | 19330.0 | 18000.0 | 18000.0 | 530539.0 |
| 20260710 | 19875.0 | 20475.0 | 19225.0 | 19330.0 | 629575.0 |
| 20260709 | 18470.0 | 19705.0 | 18150.0 | 19705.0 | 421646.0 |
| 20260708 | 18400.0 | 18860.0 | 17895.0 | 18470.0 | 273033.0 |
| 20260707 | 18485.0 | 18900.0 | 18015.0 | 18400.0 | 267340.0 |
| 20260706 | 18550.0 | 18765.0 | 17705.0 | 18485.0 | 230462.0 |
| 20260703 | 18810.0 | 18895.0 | 18110.0 | 18515.0 | 351355.0 |
| 20260702 | 19760.0 | 20160.0 | 18797.0 | 18835.0 | 541707.0 |
| 20260701 | 20550.0 | 21200.0 | 19980.0 | 20080.0 | 574536.0 |
| 20260630 | 19900.0 | 20595.0 | 19600.0 | 20540.0 | 406483.0 |
| 20260629 | 19100.0 | 19650.0 | 18650.0 | 19535.0 | 438085.0 |
| 20260626 | 19050.0 | 19215.0 | 18300.0 | 18670.0 | 427997.0 |
| 20260625 | 19030.0 | 19185.0 | 18400.0 | 19040.0 | 591529.0 |
| 20260624 | 17355.0 | 18375.0 | 17355.0 | 18375.0 | 918047.0 |
| 20260623 | 17885.0 | 18240.0 | 17450.0 | 17475.0 | 492705.0 |
| 20260622 | 17490.0 | 18245.0 | 17380.0 | 17880.0 | 627423.0 |
| 20260619 | 17915.0 | 18000.0 | 17460.0 | 17490.0 | 207361.0 |
| 20260618 | 16585.0 | 17705.0 | 16585.0 | 17630.0 | 969098.0 |
| 20260617 | 15985.0 | 16700.0 | 15750.0 | 16545.0 | 466174.0 |
| 20260616 | 15805.0 | 16185.0 | 15755.0 | 16020.0 | 738890.0 |
| 20260615 | 15350.0 | 15780.0 | 15210.0 | 15780.0 | 1110098.0 |
| 20260612 | 15800.0 | 15830.0 | 15290.0 | 15310.0 | 1075385.0 |
| 20260611 | 15105.0 | 15420.0 | 14930.0 | 15120.0 | 646913.0 |
| 20260610 | 15160.0 | 15790.0 | 14975.0 | 15105.0 | 460512.0 |
| 20260609 | 14910.0 | 15125.0 | 14620.0 | 15115.0 | 952623.0 |
| 20260608 | 14850.0 | 15210.0 | 14580.0 | 14910.0 | 522218.0 |
| 20260605 | 16000.0 | 16190.0 | 15600.0 | 15620.0 | 211965.0 |
| 20260604 | 15985.0 | 16235.0 | 15680.0 | 16000.0 | 355961.0 |