history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
416090
416090| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 13190.0 | 13300.0 | 13000.0 | 13000.0 | 7564.0 |
| 20260827 | 12810.0 | 13240.0 | 12810.0 | 13190.0 | 7668.0 |
| 20260826 | 12480.0 | 12920.0 | 12450.0 | 12810.0 | 5688.0 |
| 20260825 | 12390.0 | 12635.0 | 12215.0 | 12500.0 | 10096.0 |
| 20260824 | 13155.0 | 13155.0 | 12215.0 | 12390.0 | 14834.0 |
| 20260821 | 12780.0 | 13110.0 | 12780.0 | 12930.0 | 10888.0 |
| 20260820 | 13120.0 | 13435.0 | 12975.0 | 12975.0 | 18221.0 |
| 20260819 | 14030.0 | 14085.0 | 13100.0 | 13110.0 | 35269.0 |
| 20260818 | 14270.0 | 14480.0 | 13995.0 | 14190.0 | 10706.0 |
| 20260814 | 13940.0 | 14065.0 | 13595.0 | 13760.0 | 11936.0 |
| 20260813 | 13910.0 | 14280.0 | 13910.0 | 14090.0 | 16524.0 |
| 20260812 | 13665.0 | 13925.0 | 13580.0 | 13910.0 | 6940.0 |
| 20260811 | 13955.0 | 13955.0 | 13570.0 | 13770.0 | 12767.0 |
| 20260810 | 13965.0 | 13965.0 | 13570.0 | 13760.0 | 16054.0 |
| 20260807 | 13595.0 | 14000.0 | 13510.0 | 13840.0 | 9984.0 |
| 20260806 | 13570.0 | 13760.0 | 13005.0 | 13560.0 | 10091.0 |
| 20260805 | 13220.0 | 13770.0 | 13095.0 | 13600.0 | 29199.0 |
| 20260804 | 12410.0 | 13100.0 | 12410.0 | 13035.0 | 11134.0 |
| 20260803 | 13070.0 | 13250.0 | 12330.0 | 12405.0 | 17518.0 |
| 20260731 | 13370.0 | 13900.0 | 13350.0 | 13420.0 | 19255.0 |
| 20260730 | 13355.0 | 13515.0 | 12560.0 | 13075.0 | 24579.0 |
| 20260729 | 13700.0 | 14065.0 | 12800.0 | 13575.0 | 45923.0 |
| 20260728 | 14885.0 | 14950.0 | 13875.0 | 13925.0 | 27790.0 |
| 20260727 | 14915.0 | 15200.0 | 14270.0 | 14885.0 | 22359.0 |
| 20260724 | 14720.0 | 14930.0 | 14010.0 | 14740.0 | 18979.0 |
| 20260723 | 15425.0 | 15530.0 | 14700.0 | 14795.0 | 24783.0 |
| 20260722 | 15950.0 | 16080.0 | 15190.0 | 15395.0 | 36074.0 |
| 20260721 | 14175.0 | 15400.0 | 13855.0 | 15400.0 | 40935.0 |
| 20260720 | 15500.0 | 15500.0 | 13740.0 | 13780.0 | 43100.0 |
| 20260716 | 16085.0 | 16270.0 | 15345.0 | 15435.0 | 24944.0 |
| 20260715 | 16880.0 | 17095.0 | 15910.0 | 16105.0 | 34708.0 |
| 20260714 | 16840.0 | 16840.0 | 15560.0 | 16435.0 | 35919.0 |
| 20260713 | 17520.0 | 17815.0 | 16710.0 | 16760.0 | 34289.0 |
| 20260710 | 18475.0 | 19060.0 | 17745.0 | 17860.0 | 28033.0 |
| 20260709 | 17050.0 | 18250.0 | 16760.0 | 18250.0 | 33923.0 |
| 20260708 | 17080.0 | 17505.0 | 16570.0 | 17140.0 | 23489.0 |
| 20260707 | 16885.0 | 17445.0 | 16750.0 | 17150.0 | 19928.0 |
| 20260706 | 17235.0 | 17360.0 | 16400.0 | 17040.0 | 24582.0 |
| 20260703 | 17375.0 | 17475.0 | 16160.0 | 17250.0 | 62331.0 |
| 20260702 | 18665.0 | 18845.0 | 17435.0 | 17510.0 | 135536.0 |
| 20260701 | 19310.0 | 20700.0 | 18630.0 | 18680.0 | 97812.0 |
| 20260630 | 18755.0 | 20000.0 | 18395.0 | 19030.0 | 81461.0 |
| 20260629 | 17715.0 | 19400.0 | 17300.0 | 18215.0 | 35745.0 |
| 20260626 | 18080.0 | 19500.0 | 17050.0 | 17715.0 | 50467.0 |
| 20260625 | 17000.0 | 18180.0 | 17000.0 | 18080.0 | 50366.0 |
| 20260624 | 16295.0 | 17050.0 | 16200.0 | 16980.0 | 48053.0 |
| 20260623 | 17075.0 | 17100.0 | 15745.0 | 16250.0 | 34916.0 |
| 20260622 | 16280.0 | 17700.0 | 15810.0 | 16870.0 | 38243.0 |
| 20260619 | 16720.0 | 16720.0 | 16170.0 | 16345.0 | 49401.0 |
| 20260618 | 15765.0 | 16745.0 | 15755.0 | 16735.0 | 58319.0 |
| 20260617 | 15095.0 | 15615.0 | 14845.0 | 15550.0 | 17174.0 |
| 20260616 | 15110.0 | 15175.0 | 14930.0 | 15095.0 | 14304.0 |
| 20260615 | 14310.0 | 15235.0 | 14310.0 | 14890.0 | 29374.0 |
| 20260612 | 14300.0 | 15000.0 | 14300.0 | 14380.0 | 16681.0 |
| 20260611 | 14140.0 | 14500.0 | 14015.0 | 14130.0 | 14562.0 |
| 20260610 | 14240.0 | 14815.0 | 13845.0 | 13855.0 | 14931.0 |
| 20260609 | 13865.0 | 14127.0 | 13860.0 | 14090.0 | 17137.0 |
| 20260608 | 14485.0 | 14595.0 | 13570.0 | 13860.0 | 37251.0 |
| 20260605 | 15245.0 | 15285.0 | 14250.0 | 14645.0 | 33655.0 |
| 20260604 | 15245.0 | 15325.0 | 14825.0 | 15140.0 | 19905.0 |