history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
371460
371460| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260917 | 9215.0 | 9390.0 | 9175.0 | 9365.0 | 82349.0 |
| 20260916 | 9150.0 | 9400.0 | 9085.0 | 9215.0 | 94407.0 |
| 20260915 | 9380.0 | 9450.0 | 9150.0 | 9150.0 | 66265.0 |
| 20260914 | 9210.0 | 9455.0 | 9190.0 | 9380.0 | 180948.0 |
| 20260911 | 9320.0 | 9340.0 | 9135.0 | 9210.0 | 164813.0 |
| 20260910 | 9440.0 | 9455.0 | 9285.0 | 9340.0 | 167148.0 |
| 20260909 | 9500.0 | 9695.0 | 9365.0 | 9440.0 | 205206.0 |
| 20260908 | 9660.0 | 9670.0 | 9460.0 | 9500.0 | 219665.0 |
| 20260907 | 9750.0 | 9750.0 | 9600.0 | 9660.0 | 109383.0 |
| 20260904 | 9755.0 | 9945.0 | 9750.0 | 9750.0 | 49478.0 |
| 20260903 | 9805.0 | 9945.0 | 9770.0 | 9780.0 | 122751.0 |
| 20260902 | 10030.0 | 10045.0 | 9760.0 | 9805.0 | 180311.0 |
| 20260901 | 10145.0 | 10160.0 | 9705.0 | 10060.0 | 168562.0 |
| 20260831 | 10320.0 | 10320.0 | 10010.0 | 10090.0 | 126317.0 |
| 20260828 | 10325.0 | 10395.0 | 10260.0 | 10320.0 | 92553.0 |
| 20260827 | 10495.0 | 10495.0 | 10290.0 | 10325.0 | 116176.0 |
| 20260826 | 10400.0 | 10595.0 | 10380.0 | 10495.0 | 90665.0 |
| 20260825 | 10410.0 | 10620.0 | 10280.0 | 10400.0 | 271668.0 |
| 20260824 | 10545.0 | 10660.0 | 10380.0 | 10410.0 | 103082.0 |
| 20260821 | 10500.0 | 10625.0 | 10390.0 | 10560.0 | 117028.0 |
| 20260820 | 10545.0 | 10695.0 | 10520.0 | 10540.0 | 239520.0 |
| 20260819 | 10850.0 | 10915.0 | 10525.0 | 10540.0 | 160175.0 |
| 20260818 | 11000.0 | 11035.0 | 10850.0 | 10885.0 | 155607.0 |
| 20260814 | 10970.0 | 11030.0 | 10860.0 | 10935.0 | 114579.0 |
| 20260813 | 10970.0 | 11065.0 | 10905.0 | 11005.0 | 151454.0 |
| 20260812 | 11005.0 | 11110.0 | 10930.0 | 10970.0 | 76287.0 |
| 20260811 | 11005.0 | 11030.0 | 10925.0 | 11005.0 | 130463.0 |
| 20260810 | 10920.0 | 11040.0 | 10810.0 | 11020.0 | 102681.0 |
| 20260807 | 10820.0 | 11025.0 | 10800.0 | 10920.0 | 70871.0 |
| 20260806 | 11115.0 | 11170.0 | 10785.0 | 10840.0 | 133529.0 |
| 20260805 | 11000.0 | 11180.0 | 10940.0 | 11115.0 | 211353.0 |
| 20260804 | 11020.0 | 11120.0 | 10930.0 | 11040.0 | 94439.0 |
| 20260803 | 11000.0 | 11100.0 | 10975.0 | 11020.0 | 113292.0 |
| 20260731 | 11095.0 | 11255.0 | 10980.0 | 11005.0 | 144600.0 |
| 20260730 | 10770.0 | 11200.0 | 10770.0 | 11095.0 | 401270.0 |
| 20260729 | 10925.0 | 11105.0 | 10670.0 | 11045.0 | 342304.0 |
| 20260728 | 10995.0 | 11145.0 | 10375.0 | 10920.0 | 254623.0 |
| 20260727 | 10805.0 | 11140.0 | 10510.0 | 11050.0 | 110923.0 |
| 20260724 | 11100.0 | 11100.0 | 10805.0 | 10805.0 | 163920.0 |
| 20260723 | 10860.0 | 11130.0 | 10750.0 | 11100.0 | 169739.0 |
| 20260722 | 11370.0 | 11370.0 | 10850.0 | 10860.0 | 141418.0 |
| 20260721 | 10800.0 | 11185.0 | 10715.0 | 11060.0 | 256778.0 |
| 20260720 | 11245.0 | 11245.0 | 10685.0 | 10685.0 | 189122.0 |
| 20260716 | 11300.0 | 11365.0 | 11165.0 | 11245.0 | 176066.0 |
| 20260715 | 11120.0 | 11470.0 | 11120.0 | 11365.0 | 151726.0 |
| 20260714 | 11120.0 | 11220.0 | 10735.0 | 11210.0 | 720920.0 |
| 20260713 | 11525.0 | 11525.0 | 11100.0 | 11120.0 | 313045.0 |
| 20260710 | 11690.0 | 11815.0 | 11525.0 | 11525.0 | 202637.0 |
| 20260709 | 11840.0 | 12005.0 | 11420.0 | 11660.0 | 236408.0 |
| 20260708 | 12355.0 | 12400.0 | 11800.0 | 11800.0 | 395651.0 |
| 20260707 | 12430.0 | 12770.0 | 12320.0 | 12355.0 | 291268.0 |
| 20260706 | 12835.0 | 12920.0 | 12410.0 | 12590.0 | 186484.0 |
| 20260703 | 12725.0 | 12980.0 | 12460.0 | 12850.0 | 413392.0 |
| 20260702 | 12530.0 | 12930.0 | 12510.0 | 12730.0 | 803190.0 |
| 20260701 | 12550.0 | 12780.0 | 12330.0 | 12530.0 | 331287.0 |
| 20260630 | 12395.0 | 12570.0 | 12285.0 | 12550.0 | 269165.0 |
| 20260629 | 12000.0 | 12430.0 | 11975.0 | 12395.0 | 421425.0 |
| 20260626 | 12740.0 | 12825.0 | 12000.0 | 12140.0 | 757446.0 |
| 20260625 | 12860.0 | 12945.0 | 12715.0 | 12805.0 | 717496.0 |
| 20260624 | 12745.0 | 13070.0 | 12625.0 | 12850.0 | 759847.0 |