history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
381180
381180| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260916 | 39630.0 | 40165.0 | 39630.0 | 40130.0 | 2228049.0 |
| 20260915 | 39290.0 | 39520.0 | 39075.0 | 39470.0 | 2127835.0 |
| 20260914 | 40495.0 | 40630.0 | 40120.0 | 40220.0 | 1887131.0 |
| 20260911 | 40600.0 | 40880.0 | 40305.0 | 40820.0 | 914197.0 |
| 20260910 | 41500.0 | 41690.0 | 41145.0 | 41390.0 | 711547.0 |
| 20260909 | 41425.0 | 41760.0 | 41330.0 | 41490.0 | 1324884.0 |
| 20260908 | 41210.0 | 41930.0 | 41125.0 | 41480.0 | 1668204.0 |
| 20260907 | 41000.0 | 41350.0 | 40795.0 | 41210.0 | 979449.0 |
| 20260904 | 39970.0 | 40450.0 | 39965.0 | 40330.0 | 1708041.0 |
| 20260903 | 40005.0 | 40215.0 | 39690.0 | 39965.0 | 1354885.0 |
| 20260902 | 40325.0 | 40325.0 | 39800.0 | 39845.0 | 1296726.0 |
| 20260901 | 41100.0 | 41380.0 | 40940.0 | 41240.0 | 1469168.0 |
| 20260831 | 40855.0 | 41200.0 | 40600.0 | 41145.0 | 1981438.0 |
| 20260828 | 42550.0 | 42550.0 | 41920.0 | 41925.0 | 1740511.0 |
| 20260827 | 42830.0 | 42905.0 | 42215.0 | 42560.0 | 1761621.0 |
| 20260826 | 41665.0 | 41950.0 | 41325.0 | 41700.0 | 1337129.0 |
| 20260825 | 40870.0 | 41880.0 | 40660.0 | 41880.0 | 2580908.0 |
| 20260824 | 42490.0 | 42490.0 | 41200.0 | 41225.0 | 2465962.0 |
| 20260821 | 42650.0 | 42860.0 | 42515.0 | 42860.0 | 1387393.0 |
| 20260820 | 42950.0 | 43270.0 | 42575.0 | 43145.0 | 3170363.0 |
| 20260819 | 43820.0 | 44020.0 | 42980.0 | 43090.0 | 2241656.0 |
| 20260818 | 46505.0 | 46595.0 | 45450.0 | 45630.0 | 1751315.0 |
| 20260814 | 46135.0 | 46215.0 | 45665.0 | 45835.0 | 1506509.0 |
| 20260813 | 45720.0 | 46085.0 | 45630.0 | 46085.0 | 1915558.0 |
| 20260812 | 44615.0 | 45040.0 | 44520.0 | 45020.0 | 1267893.0 |
| 20260811 | 44295.0 | 44780.0 | 44235.0 | 44575.0 | 1241659.0 |
| 20260810 | 45265.0 | 46140.0 | 45265.0 | 46110.0 | 1535337.0 |
| 20260807 | 44925.0 | 45120.0 | 44540.0 | 44760.0 | 3709653.0 |
| 20260806 | 44705.0 | 44705.0 | 43720.0 | 44205.0 | 2459685.0 |
| 20260805 | 45240.0 | 45915.0 | 45110.0 | 45715.0 | 1650347.0 |
| 20260804 | 43010.0 | 43300.0 | 41935.0 | 43300.0 | 1642491.0 |
| 20260803 | 43460.0 | 43460.0 | 42635.0 | 42685.0 | 1407571.0 |
| 20260731 | 43115.0 | 43995.0 | 42500.0 | 43650.0 | 4663828.0 |
| 20260730 | 39400.0 | 40485.0 | 38955.0 | 39260.0 | 5075903.0 |
| 20260729 | 42054.0 | 42608.0 | 39876.0 | 40760.0 | 6893083.0 |
| 20260728 | 43992.0 | 44231.0 | 42538.0 | 42683.0 | 2389513.0 |
| 20260727 | 46669.0 | 46679.0 | 45685.0 | 46444.0 | 2708397.0 |
| 20260724 | 47628.0 | 47747.0 | 46354.0 | 46694.0 | 2344522.0 |
| 20260723 | 47887.0 | 48317.0 | 47123.0 | 47423.0 | 2429631.0 |
| 20260722 | 47907.0 | 48067.0 | 46519.0 | 46529.0 | 1989838.0 |
| 20260721 | 45200.0 | 46559.0 | 44980.0 | 46459.0 | 1945667.0 |
| 20260720 | 46404.0 | 46404.0 | 44916.0 | 45055.0 | 4838434.0 |
| 20260716 | 48097.0 | 48162.0 | 47498.0 | 47922.0 | 1984062.0 |
| 20260715 | 49610.0 | 50589.0 | 49461.0 | 50444.0 | 2319284.0 |
| 20260714 | 47782.0 | 48921.0 | 47438.0 | 48806.0 | 2594790.0 |
| 20260713 | 50504.0 | 50834.0 | 49001.0 | 49066.0 | 2755554.0 |
| 20260710 | 51209.0 | 51458.0 | 50509.0 | 50549.0 | 4739983.0 |
| 20260709 | 49411.0 | 50145.0 | 49121.0 | 50145.0 | 4546347.0 |
| 20260708 | 48477.0 | 49416.0 | 47618.0 | 47618.0 | 4108567.0 |
| 20260707 | 51009.0 | 51259.0 | 49446.0 | 50160.0 | 2120462.0 |
| 20260706 | 52227.0 | 52532.0 | 50844.0 | 51443.0 | 3696371.0 |
| 20260703 | 51104.0 | 52302.0 | 50614.0 | 51588.0 | 3151773.0 |
| 20260702 | 54026.0 | 55024.0 | 53511.0 | 53756.0 | 3095175.0 |
| 20260701 | 57647.0 | 58036.0 | 57137.0 | 57252.0 | 2029639.0 |
| 20260630 | 55129.0 | 56058.0 | 54915.0 | 55848.0 | 1660273.0 |
| 20260629 | 53656.0 | 54150.0 | 52622.0 | 54150.0 | 2645029.0 |
| 20260626 | 56203.0 | 56253.0 | 54100.0 | 54415.0 | 3003172.0 |
| 20260625 | 57487.0 | 57572.0 | 56238.0 | 57037.0 | 3297653.0 |
| 20260624 | 54305.0 | 55739.0 | 54130.0 | 55364.0 | 4275719.0 |
| 20260623 | 58585.0 | 58885.0 | 56288.0 | 56383.0 | 3843252.0 |