history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
415340
415340| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260915 | 13035.0 | 13035.0 | 12870.0 | 12915.0 | 3247.0 |
| 20260914 | 13075.0 | 13075.0 | 12755.0 | 12810.0 | 26083.0 |
| 20260911 | 12940.0 | 13260.0 | 12750.0 | 13035.0 | 12641.0 |
| 20260910 | 13290.0 | 13290.0 | 13045.0 | 13110.0 | 21930.0 |
| 20260909 | 13360.0 | 13470.0 | 13120.0 | 13175.0 | 39034.0 |
| 20260908 | 13525.0 | 13580.0 | 13260.0 | 13380.0 | 43286.0 |
| 20260907 | 13285.0 | 13595.0 | 13175.0 | 13450.0 | 42167.0 |
| 20260904 | 14230.0 | 14230.0 | 13270.0 | 13360.0 | 9848.0 |
| 20260903 | 13865.0 | 13865.0 | 13535.0 | 13695.0 | 30955.0 |
| 20260902 | 14010.0 | 14060.0 | 13730.0 | 13865.0 | 42975.0 |
| 20260901 | 14370.0 | 14385.0 | 14030.0 | 14100.0 | 9645.0 |
| 20260831 | 14330.0 | 14350.0 | 13870.0 | 14335.0 | 73962.0 |
| 20260828 | 14480.0 | 14695.0 | 14230.0 | 14330.0 | 13249.0 |
| 20260827 | 14280.0 | 14495.0 | 14030.0 | 14445.0 | 27835.0 |
| 20260826 | 14315.0 | 14315.0 | 13800.0 | 14120.0 | 17138.0 |
| 20260825 | 13705.0 | 13970.0 | 13460.0 | 13915.0 | 58652.0 |
| 20260824 | 14300.0 | 14300.0 | 13527.0 | 13700.0 | 16240.0 |
| 20260821 | 14290.0 | 14390.0 | 14130.0 | 14300.0 | 19658.0 |
| 20260820 | 14440.0 | 14730.0 | 14175.0 | 14290.0 | 22778.0 |
| 20260819 | 14880.0 | 15620.0 | 14435.0 | 14440.0 | 45960.0 |
| 20260818 | 15480.0 | 15770.0 | 15350.0 | 15630.0 | 46170.0 |
| 20260814 | 15415.0 | 15415.0 | 14895.0 | 15190.0 | 36115.0 |
| 20260813 | 15200.0 | 15580.0 | 15200.0 | 15415.0 | 48246.0 |
| 20260812 | 15075.0 | 15390.0 | 14985.0 | 15170.0 | 18707.0 |
| 20260811 | 15325.0 | 15370.0 | 14900.0 | 15160.0 | 15202.0 |
| 20260810 | 15410.0 | 15410.0 | 14975.0 | 15145.0 | 15461.0 |
| 20260807 | 14870.0 | 15410.0 | 14870.0 | 15235.0 | 78084.0 |
| 20260806 | 14965.0 | 15235.0 | 14345.0 | 14840.0 | 39926.0 |
| 20260805 | 14670.0 | 15090.0 | 14145.0 | 14965.0 | 60874.0 |
| 20260804 | 13950.0 | 14485.0 | 13700.0 | 14255.0 | 24222.0 |
| 20260803 | 14660.0 | 14660.0 | 13610.0 | 13710.0 | 37846.0 |
| 20260731 | 14370.0 | 15365.0 | 14370.0 | 14815.0 | 111483.0 |
| 20260730 | 15075.0 | 15075.0 | 13865.0 | 14370.0 | 61529.0 |
| 20260729 | 15385.0 | 15460.0 | 14310.0 | 14805.0 | 53733.0 |
| 20260728 | 16490.0 | 16490.0 | 15255.0 | 15385.0 | 19161.0 |
| 20260727 | 16235.0 | 16510.0 | 15700.0 | 16155.0 | 22340.0 |
| 20260724 | 16345.0 | 16405.0 | 15900.0 | 16205.0 | 60951.0 |
| 20260723 | 17100.0 | 17100.0 | 16135.0 | 16200.0 | 25219.0 |
| 20260722 | 17570.0 | 17715.0 | 16835.0 | 17035.0 | 46431.0 |
| 20260721 | 15590.0 | 17115.0 | 15245.0 | 17115.0 | 54444.0 |
| 20260720 | 16100.0 | 16350.0 | 15150.0 | 15235.0 | 51386.0 |
| 20260716 | 17690.0 | 17850.0 | 16990.0 | 16995.0 | 42408.0 |
| 20260715 | 18690.0 | 18785.0 | 17635.0 | 17770.0 | 37644.0 |
| 20260714 | 18315.0 | 18785.0 | 17475.0 | 18300.0 | 169920.0 |
| 20260713 | 19350.0 | 19695.0 | 18415.0 | 18415.0 | 57161.0 |
| 20260710 | 20320.0 | 20880.0 | 19640.0 | 19705.0 | 53005.0 |
| 20260709 | 18865.0 | 20140.0 | 18680.0 | 20085.0 | 90496.0 |
| 20260708 | 18410.0 | 19335.0 | 18300.0 | 18865.0 | 51561.0 |
| 20260707 | 18880.0 | 19245.0 | 18380.0 | 18820.0 | 52816.0 |
| 20260706 | 19365.0 | 19365.0 | 18130.0 | 18875.0 | 106863.0 |
| 20260703 | 18895.0 | 19465.0 | 18250.0 | 18815.0 | 113453.0 |
| 20260702 | 20480.0 | 20690.0 | 19230.0 | 19265.0 | 138643.0 |
| 20260701 | 22220.0 | 22220.0 | 20400.0 | 20480.0 | 97142.0 |
| 20260630 | 20100.0 | 21260.0 | 20100.0 | 21015.0 | 60582.0 |
| 20260629 | 19235.0 | 20070.0 | 19105.0 | 19995.0 | 25368.0 |
| 20260626 | 19845.0 | 20125.0 | 18835.0 | 19290.0 | 61180.0 |
| 20260625 | 18975.0 | 19745.0 | 18825.0 | 19640.0 | 62180.0 |
| 20260624 | 18135.0 | 18985.0 | 17900.0 | 18815.0 | 27863.0 |
| 20260623 | 18400.0 | 18810.0 | 18000.0 | 18025.0 | 36174.0 |
| 20260622 | 18100.0 | 18685.0 | 17920.0 | 18400.0 | 34032.0 |