history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
418670
418670| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260902 | 17350.0 | 17435.0 | 17075.0 | 17075.0 | 71589.0 |
| 20260901 | 18345.0 | 18800.0 | 17770.0 | 18150.0 | 62835.0 |
| 20260831 | 18130.0 | 18130.0 | 17620.0 | 17720.0 | 59692.0 |
| 20260828 | 18095.0 | 18950.0 | 18095.0 | 18265.0 | 161740.0 |
| 20260827 | 17760.0 | 17765.0 | 16805.0 | 17295.0 | 187149.0 |
| 20260826 | 16735.0 | 16735.0 | 16290.0 | 16420.0 | 42828.0 |
| 20260825 | 16825.0 | 16825.0 | 16515.0 | 16800.0 | 29728.0 |
| 20260824 | 16880.0 | 17030.0 | 16805.0 | 16825.0 | 64937.0 |
| 20260821 | 17340.0 | 17415.0 | 16680.0 | 16705.0 | 78931.0 |
| 20260820 | 17205.0 | 17720.0 | 17200.0 | 17440.0 | 60432.0 |
| 20260819 | 17955.0 | 18070.0 | 16450.0 | 17725.0 | 56276.0 |
| 20260818 | 18200.0 | 18200.0 | 17810.0 | 17955.0 | 97491.0 |
| 20260814 | 18820.0 | 19275.0 | 18815.0 | 19080.0 | 73051.0 |
| 20260813 | 18435.0 | 18435.0 | 18130.0 | 18350.0 | 64248.0 |
| 20260812 | 18520.0 | 18700.0 | 18250.0 | 18435.0 | 53689.0 |
| 20260811 | 18100.0 | 19640.0 | 18100.0 | 18495.0 | 90552.0 |
| 20260810 | 18055.0 | 18535.0 | 17610.0 | 17900.0 | 67675.0 |
| 20260807 | 17680.0 | 18207.0 | 17500.0 | 17660.0 | 41708.0 |
| 20260806 | 17850.0 | 17985.0 | 17615.0 | 17680.0 | 51572.0 |
| 20260805 | 17540.0 | 18000.0 | 17395.0 | 17925.0 | 99490.0 |
| 20260804 | 16790.0 | 17535.0 | 16790.0 | 17130.0 | 38011.0 |
| 20260803 | 16565.0 | 16980.0 | 16445.0 | 16445.0 | 49429.0 |
| 20260731 | 16700.0 | 16700.0 | 16000.0 | 16230.0 | 96645.0 |
| 20260730 | 16000.0 | 16465.0 | 16000.0 | 16155.0 | 44728.0 |
| 20260729 | 16680.0 | 16690.0 | 16220.0 | 16325.0 | 65125.0 |
| 20260728 | 17080.0 | 17080.0 | 16610.0 | 16685.0 | 81957.0 |
| 20260727 | 16555.0 | 17060.0 | 16555.0 | 17060.0 | 66080.0 |
| 20260724 | 16685.0 | 16750.0 | 15800.0 | 16440.0 | 86937.0 |
| 20260723 | 17250.0 | 17250.0 | 16805.0 | 16855.0 | 149242.0 |
| 20260722 | 17675.0 | 17780.0 | 17070.0 | 17550.0 | 128660.0 |
| 20260721 | 17995.0 | 18385.0 | 17945.0 | 18225.0 | 82160.0 |
| 20260720 | 18360.0 | 19000.0 | 18220.0 | 18225.0 | 117106.0 |
| 20260716 | 18500.0 | 19170.0 | 18230.0 | 18430.0 | 83566.0 |
| 20260715 | 18725.0 | 19150.0 | 18725.0 | 19055.0 | 78830.0 |
| 20260714 | 17755.0 | 18020.0 | 17710.0 | 17930.0 | 58256.0 |
| 20260713 | 18170.0 | 18170.0 | 17665.0 | 17725.0 | 64864.0 |
| 20260710 | 18500.0 | 18880.0 | 18500.0 | 18550.0 | 48922.0 |
| 20260709 | 18000.0 | 18155.0 | 17950.0 | 18135.0 | 51621.0 |
| 20260708 | 18300.0 | 18645.0 | 17495.0 | 18175.0 | 101002.0 |
| 20260707 | 18770.0 | 19675.0 | 18645.0 | 18785.0 | 131294.0 |
| 20260706 | 18350.0 | 19610.0 | 18280.0 | 18420.0 | 49694.0 |
| 20260703 | 18540.0 | 18800.0 | 18330.0 | 18350.0 | 64569.0 |
| 20260702 | 18040.0 | 18605.0 | 17930.0 | 18430.0 | 91555.0 |
| 20260701 | 17610.0 | 18100.0 | 17610.0 | 17930.0 | 41361.0 |
| 20260630 | 16950.0 | 18285.0 | 16950.0 | 17490.0 | 56144.0 |
| 20260629 | 16090.0 | 16755.0 | 16090.0 | 16755.0 | 54635.0 |
| 20260626 | 16010.0 | 16095.0 | 15680.0 | 15680.0 | 34792.0 |
| 20260625 | 15865.0 | 16197.0 | 15540.0 | 16010.0 | 54310.0 |
| 20260624 | 15650.0 | 15900.0 | 15650.0 | 15860.0 | 59855.0 |
| 20260623 | 15550.0 | 15715.0 | 15075.0 | 15090.0 | 68883.0 |
| 20260622 | 15575.0 | 15575.0 | 15400.0 | 15550.0 | 47724.0 |
| 20260619 | 15915.0 | 15915.0 | 15425.0 | 15425.0 | 47607.0 |
| 20260618 | 15540.0 | 15700.0 | 15320.0 | 15630.0 | 43867.0 |
| 20260617 | 15500.0 | 15670.0 | 15475.0 | 15585.0 | 46169.0 |
| 20260616 | 15810.0 | 15815.0 | 15675.0 | 15740.0 | 47188.0 |
| 20260615 | 15610.0 | 15870.0 | 15610.0 | 15800.0 | 88607.0 |
| 20260612 | 15615.0 | 16065.0 | 15615.0 | 15630.0 | 60102.0 |
| 20260611 | 15335.0 | 15640.0 | 15200.0 | 15595.0 | 56481.0 |
| 20260610 | 15880.0 | 15880.0 | 15220.0 | 15470.0 | 81479.0 |
| 20260609 | 16200.0 | 16200.0 | 15825.0 | 15885.0 | 79620.0 |