history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
395160
395160| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260917 | 39300.0 | 39680.0 | 38340.0 | 38485.0 | 2174100.0 |
| 20260916 | 37705.0 | 38915.0 | 37550.0 | 38915.0 | 2615148.0 |
| 20260915 | 37565.0 | 38475.0 | 37460.0 | 37705.0 | 2509997.0 |
| 20260914 | 38845.0 | 38845.0 | 37810.0 | 37810.0 | 3289223.0 |
| 20260911 | 39605.0 | 40340.0 | 39390.0 | 40130.0 | 2693766.0 |
| 20260910 | 41190.0 | 41645.0 | 40155.0 | 41415.0 | 3313945.0 |
| 20260909 | 40800.0 | 42000.0 | 40800.0 | 41375.0 | 3637203.0 |
| 20260908 | 41095.0 | 42530.0 | 40560.0 | 40775.0 | 5524029.0 |
| 20260907 | 40150.0 | 40880.0 | 39930.0 | 40845.0 | 4027993.0 |
| 20260904 | 37490.0 | 38980.0 | 37490.0 | 38540.0 | 3180461.0 |
| 20260903 | 38190.0 | 38350.0 | 36100.0 | 37135.0 | 2943518.0 |
| 20260902 | 37815.0 | 38560.0 | 37515.0 | 37515.0 | 2563172.0 |
| 20260901 | 38830.0 | 39595.0 | 38225.0 | 39320.0 | 3016214.0 |
| 20260831 | 37170.0 | 39095.0 | 36750.0 | 39025.0 | 3090416.0 |
| 20260828 | 39150.0 | 39915.0 | 38650.0 | 38705.0 | 2997880.0 |
| 20260827 | 40200.0 | 40435.0 | 38885.0 | 39445.0 | 3618583.0 |
| 20260826 | 38455.0 | 39420.0 | 37985.0 | 38615.0 | 3417907.0 |
| 20260825 | 37205.0 | 38860.0 | 36060.0 | 38860.0 | 4017725.0 |
| 20260824 | 39965.0 | 40220.0 | 38185.0 | 38450.0 | 3916055.0 |
| 20260821 | 39000.0 | 40470.0 | 38920.0 | 40285.0 | 5480514.0 |
| 20260820 | 38610.0 | 40380.0 | 37600.0 | 40210.0 | 7074206.0 |
| 20260819 | 37395.0 | 38205.0 | 36680.0 | 36900.0 | 6707637.0 |
| 20260818 | 42150.0 | 43590.0 | 39590.0 | 40050.0 | 7626737.0 |
| 20260814 | 41720.0 | 41800.0 | 40135.0 | 41000.0 | 6026709.0 |
| 20260813 | 38855.0 | 40730.0 | 38855.0 | 39745.0 | 7155148.0 |
| 20260812 | 35500.0 | 37807.0 | 35407.0 | 37155.0 | 5955867.0 |
| 20260811 | 33900.0 | 35485.0 | 33500.0 | 35070.0 | 5290571.0 |
| 20260810 | 34970.0 | 35830.0 | 34115.0 | 34705.0 | 4118494.0 |
| 20260807 | 35400.0 | 36025.0 | 33880.0 | 34470.0 | 5391611.0 |
| 20260806 | 37100.0 | 37385.0 | 34750.0 | 34880.0 | 6151781.0 |
| 20260805 | 39240.0 | 39440.0 | 37755.0 | 38540.0 | 5966211.0 |
| 20260804 | 37100.0 | 37400.0 | 34170.0 | 36300.0 | 7131669.0 |
| 20260803 | 37445.0 | 37445.0 | 35340.0 | 35635.0 | 6171405.0 |
| 20260731 | 35000.0 | 37960.0 | 34660.0 | 37960.0 | 9142142.0 |
| 20260730 | 30025.0 | 32395.0 | 28675.0 | 29200.0 | 11969204.0 |
| 20260729 | 34035.0 | 35060.0 | 27925.0 | 30940.0 | 13181932.0 |
| 20260728 | 36190.0 | 36645.0 | 33405.0 | 33605.0 | 6681825.0 |
| 20260727 | 40210.0 | 40210.0 | 37505.0 | 39420.0 | 4634322.0 |
| 20260724 | 41735.0 | 41775.0 | 38730.0 | 38990.0 | 5722442.0 |
| 20260723 | 42145.0 | 43100.0 | 41105.0 | 42545.0 | 5559130.0 |
| 20260722 | 44160.0 | 44730.0 | 40865.0 | 40865.0 | 6670397.0 |
| 20260721 | 39380.0 | 41590.0 | 38600.0 | 41165.0 | 6484509.0 |
| 20260720 | 38315.0 | 41495.0 | 38125.0 | 39350.0 | 7538452.0 |
| 20260716 | 42030.0 | 42295.0 | 40205.0 | 40785.0 | 8125126.0 |
| 20260715 | 44665.0 | 46460.0 | 44155.0 | 45520.0 | 8478626.0 |
| 20260714 | 39590.0 | 41760.0 | 37405.0 | 41085.0 | 13427696.0 |
| 20260713 | 46160.0 | 46650.0 | 39955.0 | 40100.0 | 8980416.0 |
| 20260710 | 47800.0 | 48380.0 | 46010.0 | 47095.0 | 6603729.0 |
| 20260709 | 45745.0 | 47150.0 | 43255.0 | 45470.0 | 10444234.0 |
| 20260708 | 44540.0 | 48375.0 | 43705.0 | 43965.0 | 12166602.0 |
| 20260707 | 49500.0 | 50980.0 | 45345.0 | 46925.0 | 9415275.0 |
| 20260706 | 53520.0 | 54565.0 | 49990.0 | 51070.0 | 9417859.0 |
| 20260703 | 50330.0 | 53410.0 | 46900.0 | 53240.0 | 12937683.0 |
| 20260702 | 52815.0 | 54125.0 | 49760.0 | 50500.0 | 10354834.0 |
| 20260701 | 58010.0 | 58955.0 | 55000.0 | 57020.0 | 6706464.0 |
| 20260630 | 55935.0 | 58885.0 | 54460.0 | 57930.0 | 8044219.0 |
| 20260629 | 56675.0 | 57050.0 | 54130.0 | 56055.0 | 7812879.0 |
| 20260626 | 60000.0 | 60700.0 | 54815.0 | 57000.0 | 16126507.0 |
| 20260625 | 61510.0 | 61985.0 | 59200.0 | 61130.0 | 12831814.0 |
| 20260624 | 57500.0 | 59485.0 | 53500.0 | 57550.0 | 17169250.0 |