history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0040S0
0040S0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260918 | 23470.0 | 23795.0 | 23470.0 | 23795.0 | 8946.0 |
| 20260917 | 23200.0 | 23470.0 | 23200.0 | 23470.0 | 3966.0 |
| 20260916 | 23055.0 | 23330.0 | 22830.0 | 23100.0 | 3359.0 |
| 20260915 | 22770.0 | 23055.0 | 22770.0 | 23055.0 | 3971.0 |
| 20260914 | 22640.0 | 22770.0 | 22510.0 | 22770.0 | 6684.0 |
| 20260911 | 22770.0 | 22770.0 | 22515.0 | 22640.0 | 8508.0 |
| 20260910 | 22710.0 | 22875.0 | 22555.0 | 22775.0 | 6714.0 |
| 20260909 | 22875.0 | 22910.0 | 22750.0 | 22795.0 | 16357.0 |
| 20260908 | 23160.0 | 23280.0 | 22915.0 | 22950.0 | 7328.0 |
| 20260907 | 23450.0 | 23450.0 | 23035.0 | 23160.0 | 11807.0 |
| 20260904 | 23255.0 | 23725.0 | 23255.0 | 23480.0 | 5617.0 |
| 20260903 | 23220.0 | 23220.0 | 23040.0 | 23080.0 | 8040.0 |
| 20260902 | 23180.0 | 23505.0 | 23180.0 | 23220.0 | 11770.0 |
| 20260901 | 23750.0 | 23955.0 | 23600.0 | 23790.0 | 4445.0 |
| 20260831 | 23795.0 | 23870.0 | 23510.0 | 23750.0 | 8346.0 |
| 20260828 | 23680.0 | 24050.0 | 23680.0 | 23795.0 | 33260.0 |
| 20260827 | 23565.0 | 23810.0 | 23505.0 | 23545.0 | 8215.0 |
| 20260826 | 23365.0 | 23365.0 | 22730.0 | 23275.0 | 17486.0 |
| 20260825 | 23515.0 | 23515.0 | 22705.0 | 23405.0 | 13739.0 |
| 20260824 | 23720.0 | 23900.0 | 23500.0 | 23500.0 | 8042.0 |
| 20260821 | 24080.0 | 24080.0 | 23460.0 | 23720.0 | 25798.0 |
| 20260820 | 23565.0 | 24065.0 | 23565.0 | 24055.0 | 19348.0 |
| 20260819 | 24640.0 | 24640.0 | 23415.0 | 23545.0 | 43156.0 |
| 20260818 | 25400.0 | 25465.0 | 24730.0 | 24775.0 | 15132.0 |
| 20260814 | 25200.0 | 25560.0 | 25070.0 | 25400.0 | 11082.0 |
| 20260813 | 24735.0 | 25080.0 | 24735.0 | 25070.0 | 8378.0 |
| 20260812 | 24505.0 | 24800.0 | 24390.0 | 24735.0 | 13538.0 |
| 20260811 | 24785.0 | 24785.0 | 24275.0 | 24505.0 | 5259.0 |
| 20260810 | 24230.0 | 24805.0 | 24230.0 | 24785.0 | 11100.0 |
| 20260807 | 24150.0 | 24520.0 | 24132.0 | 24210.0 | 12957.0 |
| 20260806 | 25010.0 | 25010.0 | 23960.0 | 24150.0 | 6362.0 |
| 20260805 | 24445.0 | 25250.0 | 24445.0 | 25120.0 | 14548.0 |
| 20260804 | 23645.0 | 24145.0 | 23320.0 | 24125.0 | 8248.0 |
| 20260803 | 23275.0 | 23565.0 | 23105.0 | 23365.0 | 11055.0 |
| 20260731 | 22570.0 | 23685.0 | 22570.0 | 23400.0 | 11279.0 |
| 20260730 | 21575.0 | 21930.0 | 20960.0 | 20990.0 | 17811.0 |
| 20260729 | 22200.0 | 22765.0 | 21125.0 | 21660.0 | 41276.0 |
| 20260728 | 23285.0 | 23665.0 | 22775.0 | 22870.0 | 15319.0 |
| 20260727 | 24625.0 | 24785.0 | 24030.0 | 24600.0 | 10676.0 |
| 20260724 | 25475.0 | 25485.0 | 24610.0 | 24625.0 | 13792.0 |
| 20260723 | 25125.0 | 25990.0 | 25125.0 | 25475.0 | 18128.0 |
| 20260722 | 25365.0 | 26300.0 | 25365.0 | 25540.0 | 11500.0 |
| 20260721 | 24710.0 | 25305.0 | 24510.0 | 25275.0 | 14642.0 |
| 20260720 | 25000.0 | 25390.0 | 24585.0 | 24710.0 | 27966.0 |
| 20260716 | 26130.0 | 26130.0 | 25670.0 | 25980.0 | 17404.0 |
| 20260715 | 27100.0 | 28020.0 | 26705.0 | 27080.0 | 13457.0 |
| 20260714 | 24865.0 | 26700.0 | 24865.0 | 26700.0 | 43915.0 |
| 20260713 | 27770.0 | 27770.0 | 26730.0 | 26800.0 | 34060.0 |
| 20260710 | 27500.0 | 28130.0 | 27500.0 | 27770.0 | 21275.0 |
| 20260709 | 26790.0 | 27605.0 | 26790.0 | 27265.0 | 27508.0 |
| 20260708 | 26980.0 | 27590.0 | 26730.0 | 26735.0 | 34931.0 |
| 20260707 | 28690.0 | 28690.0 | 27725.0 | 27885.0 | 49318.0 |
| 20260706 | 30160.0 | 30165.0 | 28500.0 | 28690.0 | 22696.0 |
| 20260703 | 30220.0 | 30600.0 | 28600.0 | 29690.0 | 44093.0 |
| 20260702 | 30255.0 | 31800.0 | 30065.0 | 30220.0 | 35672.0 |
| 20260701 | 31225.0 | 32095.0 | 31225.0 | 31805.0 | 32189.0 |
| 20260630 | 30160.0 | 31000.0 | 30160.0 | 30860.0 | 35441.0 |
| 20260629 | 29430.0 | 29560.0 | 28915.0 | 29380.0 | 48586.0 |
| 20260626 | 29975.0 | 30660.0 | 29400.0 | 29430.0 | 32987.0 |
| 20260625 | 32880.0 | 32880.0 | 30575.0 | 31020.0 | 41162.0 |