history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
415760
415760| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 12710.0 | 13115.0 | 12700.0 | 12960.0 | 5644.0 |
| 20260825 | 12675.0 | 12910.0 | 12480.0 | 12850.0 | 31902.0 |
| 20260824 | 13215.0 | 13215.0 | 12540.0 | 12610.0 | 10341.0 |
| 20260821 | 13285.0 | 13285.0 | 12985.0 | 13190.0 | 13060.0 |
| 20260820 | 13345.0 | 13560.0 | 13080.0 | 13080.0 | 17315.0 |
| 20260819 | 14430.0 | 14480.0 | 13300.0 | 13300.0 | 37406.0 |
| 20260818 | 14495.0 | 14585.0 | 14160.0 | 14420.0 | 8921.0 |
| 20260814 | 14080.0 | 14135.0 | 13750.0 | 13905.0 | 17650.0 |
| 20260813 | 14160.0 | 14500.0 | 14070.0 | 14135.0 | 47811.0 |
| 20260812 | 13900.0 | 14230.0 | 13795.0 | 14100.0 | 5504.0 |
| 20260811 | 14150.0 | 14210.0 | 13780.0 | 14015.0 | 6329.0 |
| 20260810 | 14150.0 | 14255.0 | 13820.0 | 14025.0 | 10969.0 |
| 20260807 | 13830.0 | 14260.0 | 13790.0 | 14085.0 | 5362.0 |
| 20260806 | 13855.0 | 13965.0 | 13450.0 | 13860.0 | 6299.0 |
| 20260805 | 13285.0 | 13970.0 | 13145.0 | 13880.0 | 37566.0 |
| 20260804 | 12915.0 | 13350.0 | 12695.0 | 13350.0 | 8799.0 |
| 20260803 | 13040.0 | 13515.0 | 12725.0 | 12850.0 | 17332.0 |
| 20260731 | 13780.0 | 14985.0 | 13165.0 | 13575.0 | 216585.0 |
| 20260730 | 13825.0 | 13950.0 | 12830.0 | 13300.0 | 24282.0 |
| 20260729 | 14175.0 | 14245.0 | 13315.0 | 13890.0 | 39281.0 |
| 20260728 | 15040.0 | 15500.0 | 14220.0 | 14235.0 | 17131.0 |
| 20260727 | 15130.0 | 15305.0 | 14525.0 | 14965.0 | 14652.0 |
| 20260724 | 14910.0 | 15365.0 | 14705.0 | 15220.0 | 18733.0 |
| 20260723 | 15850.0 | 15850.0 | 14855.0 | 15095.0 | 22047.0 |
| 20260722 | 16145.0 | 16425.0 | 15575.0 | 15795.0 | 33124.0 |
| 20260721 | 14520.0 | 15770.0 | 14110.0 | 15770.0 | 138997.0 |
| 20260720 | 14675.0 | 15025.0 | 13955.0 | 14110.0 | 191137.0 |
| 20260716 | 16510.0 | 16765.0 | 15670.0 | 15740.0 | 50045.0 |
| 20260715 | 17115.0 | 17365.0 | 16365.0 | 16485.0 | 104694.0 |
| 20260714 | 17130.0 | 17345.0 | 16115.0 | 17025.0 | 76595.0 |
| 20260713 | 18325.0 | 18325.0 | 17040.0 | 17040.0 | 115829.0 |
| 20260710 | 18360.0 | 19355.0 | 18200.0 | 18285.0 | 121475.0 |
| 20260709 | 17385.0 | 18660.0 | 17125.0 | 18660.0 | 100470.0 |
| 20260708 | 17255.0 | 17900.0 | 16965.0 | 17525.0 | 39784.0 |
| 20260707 | 17315.0 | 17825.0 | 17015.0 | 17495.0 | 39462.0 |
| 20260706 | 17185.0 | 17680.0 | 16750.0 | 17335.0 | 244170.0 |
| 20260703 | 17625.0 | 18070.0 | 17055.0 | 17460.0 | 63708.0 |
| 20260702 | 18980.0 | 19255.0 | 17770.0 | 17770.0 | 64906.0 |
| 20260701 | 19525.0 | 20165.0 | 18920.0 | 19065.0 | 85300.0 |
| 20260630 | 18760.0 | 19565.0 | 18600.0 | 19405.0 | 127100.0 |
| 20260629 | 17830.0 | 18585.0 | 17695.0 | 18535.0 | 20330.0 |
| 20260626 | 18055.0 | 18355.0 | 17410.0 | 17840.0 | 41468.0 |
| 20260625 | 17515.0 | 18310.0 | 17470.0 | 18045.0 | 113372.0 |
| 20260624 | 16670.0 | 17570.0 | 16620.0 | 17445.0 | 15149.0 |
| 20260623 | 17045.0 | 17390.0 | 16650.0 | 16675.0 | 20349.0 |
| 20260622 | 16640.0 | 17295.0 | 16500.0 | 16970.0 | 51923.0 |
| 20260619 | 16800.0 | 16970.0 | 16550.0 | 16550.0 | 121468.0 |
| 20260618 | 15960.0 | 16900.0 | 15955.0 | 16715.0 | 67950.0 |
| 20260617 | 15160.0 | 15955.0 | 14935.0 | 15705.0 | 16192.0 |
| 20260616 | 15185.0 | 15340.0 | 14940.0 | 15170.0 | 13636.0 |
| 20260615 | 14365.0 | 15000.0 | 14250.0 | 14910.0 | 34610.0 |
| 20260612 | 14470.0 | 15240.0 | 14470.0 | 14485.0 | 75351.0 |
| 20260611 | 14185.0 | 14640.0 | 14170.0 | 14395.0 | 5161.0 |
| 20260610 | 14015.0 | 14955.0 | 14015.0 | 14270.0 | 59473.0 |
| 20260609 | 13995.0 | 14365.0 | 13850.0 | 14275.0 | 44948.0 |
| 20260608 | 13875.0 | 15045.0 | 13875.0 | 14055.0 | 31532.0 |
| 20260605 | 15155.0 | 15295.0 | 14735.0 | 14735.0 | 11455.0 |
| 20260604 | 14915.0 | 15350.0 | 14890.0 | 15135.0 | 28684.0 |
| 20260602 | 14395.0 | 14870.0 | 14260.0 | 14630.0 | 21254.0 |
| 20260601 | 15135.0 | 15180.0 | 14330.0 | 14345.0 | 57330.0 |