history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
360140
360140| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260916 | 22305.0 | 22790.0 | 22305.0 | 22450.0 | 9895.0 |
| 20260915 | 22490.0 | 22605.0 | 22010.0 | 22180.0 | 8470.0 |
| 20260914 | 22800.0 | 22920.0 | 22530.0 | 22620.0 | 11505.0 |
| 20260911 | 22665.0 | 22995.0 | 22600.0 | 22945.0 | 21596.0 |
| 20260910 | 23430.0 | 23525.0 | 22520.0 | 22735.0 | 15069.0 |
| 20260909 | 23585.0 | 23585.0 | 23085.0 | 23140.0 | 15824.0 |
| 20260908 | 23315.0 | 23680.0 | 23000.0 | 23585.0 | 33475.0 |
| 20260907 | 22790.0 | 23150.0 | 22520.0 | 23080.0 | 33731.0 |
| 20260904 | 22670.0 | 22705.0 | 22205.0 | 22270.0 | 17911.0 |
| 20260903 | 22160.0 | 22755.0 | 22085.0 | 22745.0 | 10461.0 |
| 20260902 | 22555.0 | 22770.0 | 21840.0 | 22190.0 | 14887.0 |
| 20260901 | 22000.0 | 22615.0 | 21800.0 | 22590.0 | 19062.0 |
| 20260831 | 21660.0 | 22120.0 | 21635.0 | 21890.0 | 8332.0 |
| 20260828 | 21955.0 | 22190.0 | 21635.0 | 21635.0 | 20526.0 |
| 20260827 | 22970.0 | 22970.0 | 21940.0 | 21940.0 | 31836.0 |
| 20260826 | 21920.0 | 22405.0 | 21685.0 | 22200.0 | 27003.0 |
| 20260825 | 21755.0 | 22145.0 | 21720.0 | 21815.0 | 36771.0 |
| 20260824 | 23125.0 | 23125.0 | 21950.0 | 21965.0 | 59300.0 |
| 20260821 | 22090.0 | 23575.0 | 22090.0 | 23345.0 | 139035.0 |
| 20260820 | 21045.0 | 21990.0 | 20715.0 | 21780.0 | 35050.0 |
| 20260819 | 21890.0 | 21955.0 | 20665.0 | 20975.0 | 83417.0 |
| 20260818 | 22370.0 | 22755.0 | 21990.0 | 22450.0 | 52495.0 |
| 20260814 | 21845.0 | 22100.0 | 21235.0 | 21850.0 | 57607.0 |
| 20260813 | 21240.0 | 21905.0 | 21120.0 | 21255.0 | 50723.0 |
| 20260812 | 20115.0 | 20995.0 | 20055.0 | 20675.0 | 77978.0 |
| 20260811 | 19530.0 | 20235.0 | 18840.0 | 19725.0 | 170368.0 |
| 20260810 | 21140.0 | 21210.0 | 19510.0 | 19510.0 | 124171.0 |
| 20260807 | 21595.0 | 21975.0 | 21160.0 | 21295.0 | 82916.0 |
| 20260806 | 22280.0 | 22455.0 | 21040.0 | 21475.0 | 62998.0 |
| 20260805 | 22745.0 | 23350.0 | 22265.0 | 22825.0 | 70228.0 |
| 20260804 | 23910.0 | 23940.0 | 21600.0 | 22245.0 | 324332.0 |
| 20260803 | 25595.0 | 25665.0 | 23150.0 | 23590.0 | 201340.0 |
| 20260731 | 25360.0 | 26150.0 | 24560.0 | 26120.0 | 120021.0 |
| 20260730 | 24230.0 | 24930.0 | 23415.0 | 24560.0 | 24719.0 |
| 20260729 | 23860.0 | 24865.0 | 23500.0 | 23845.0 | 97790.0 |
| 20260728 | 24180.0 | 24475.0 | 23960.0 | 23960.0 | 26543.0 |
| 20260727 | 25125.0 | 25125.0 | 24030.0 | 24600.0 | 87668.0 |
| 20260724 | 25220.0 | 25375.0 | 24945.0 | 25230.0 | 76594.0 |
| 20260723 | 25960.0 | 26050.0 | 24925.0 | 25080.0 | 156904.0 |
| 20260722 | 25820.0 | 26200.0 | 25475.0 | 25805.0 | 201947.0 |
| 20260721 | 24050.0 | 25975.0 | 24050.0 | 25360.0 | 207795.0 |
| 20260720 | 23580.0 | 24650.0 | 23575.0 | 24445.0 | 64077.0 |
| 20260716 | 23580.0 | 24000.0 | 23580.0 | 23945.0 | 54045.0 |
| 20260715 | 25320.0 | 25320.0 | 24210.0 | 24290.0 | 85376.0 |
| 20260714 | 23445.0 | 24675.0 | 23445.0 | 24315.0 | 161782.0 |
| 20260713 | 24520.0 | 24600.0 | 23385.0 | 23490.0 | 229455.0 |
| 20260710 | 26225.0 | 26295.0 | 24700.0 | 24870.0 | 216838.0 |
| 20260709 | 26300.0 | 26700.0 | 24950.0 | 25410.0 | 302519.0 |
| 20260708 | 25045.0 | 26300.0 | 24940.0 | 25545.0 | 353932.0 |
| 20260707 | 25775.0 | 25950.0 | 24435.0 | 24795.0 | 207531.0 |
| 20260706 | 25855.0 | 26875.0 | 25855.0 | 26320.0 | 160516.0 |
| 20260703 | 23820.0 | 25700.0 | 23790.0 | 25600.0 | 181095.0 |
| 20260702 | 23425.0 | 24555.0 | 23425.0 | 23820.0 | 152060.0 |
| 20260701 | 25000.0 | 25475.0 | 23225.0 | 24085.0 | 196285.0 |
| 20260630 | 24250.0 | 25360.0 | 24020.0 | 24925.0 | 187154.0 |
| 20260629 | 26240.0 | 26410.0 | 23955.0 | 24315.0 | 365810.0 |
| 20260626 | 27380.0 | 27645.0 | 25800.0 | 27015.0 | 361643.0 |
| 20260625 | 26645.0 | 27955.0 | 26040.0 | 27670.0 | 315928.0 |
| 20260624 | 25120.0 | 26090.0 | 24660.0 | 25390.0 | 276791.0 |
| 20260623 | 26040.0 | 26295.0 | 24120.0 | 25085.0 | 187694.0 |