history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
416090
416090
| date |
open |
high |
low |
close |
volume |
| 20260910 |
11865.0 |
11980.0 |
11730.0 |
11860.0 |
9093.0 |
| 20260909 |
12110.0 |
12120.0 |
11520.0 |
11730.0 |
17044.0 |
| 20260908 |
12300.0 |
12360.0 |
12020.0 |
12165.0 |
10993.0 |
| 20260907 |
12145.0 |
12950.0 |
11950.0 |
12300.0 |
16760.0 |
| 20260904 |
12250.0 |
12465.0 |
12150.0 |
12175.0 |
10424.0 |
| 20260903 |
12615.0 |
12615.0 |
12200.0 |
12400.0 |
8482.0 |
| 20260902 |
12775.0 |
12775.0 |
12175.0 |
12460.0 |
9451.0 |
| 20260901 |
13020.0 |
13095.0 |
12715.0 |
12790.0 |
5138.0 |
| 20260831 |
13000.0 |
13020.0 |
12495.0 |
13020.0 |
15315.0 |
| 20260828 |
13190.0 |
13300.0 |
13000.0 |
13000.0 |
7564.0 |
| 20260827 |
12810.0 |
13240.0 |
12810.0 |
13190.0 |
7668.0 |
| 20260826 |
12480.0 |
12920.0 |
12450.0 |
12810.0 |
5688.0 |
| 20260825 |
12390.0 |
12635.0 |
12215.0 |
12500.0 |
10096.0 |
| 20260824 |
13155.0 |
13155.0 |
12215.0 |
12390.0 |
14834.0 |
| 20260821 |
12780.0 |
13110.0 |
12780.0 |
12930.0 |
10888.0 |
| 20260820 |
13120.0 |
13435.0 |
12975.0 |
12975.0 |
18221.0 |
| 20260819 |
14030.0 |
14085.0 |
13100.0 |
13110.0 |
35269.0 |
| 20260818 |
14270.0 |
14480.0 |
13995.0 |
14190.0 |
10706.0 |
| 20260814 |
13940.0 |
14065.0 |
13595.0 |
13760.0 |
11936.0 |
| 20260813 |
13910.0 |
14280.0 |
13910.0 |
14090.0 |
16524.0 |
| 20260812 |
13665.0 |
13925.0 |
13580.0 |
13910.0 |
6940.0 |
| 20260811 |
13955.0 |
13955.0 |
13570.0 |
13770.0 |
12767.0 |
| 20260810 |
13965.0 |
13965.0 |
13570.0 |
13760.0 |
16054.0 |
| 20260807 |
13595.0 |
14000.0 |
13510.0 |
13840.0 |
9984.0 |
| 20260806 |
13570.0 |
13760.0 |
13005.0 |
13560.0 |
10091.0 |
| 20260805 |
13220.0 |
13770.0 |
13095.0 |
13600.0 |
29199.0 |
| 20260804 |
12410.0 |
13100.0 |
12410.0 |
13035.0 |
11134.0 |
| 20260803 |
13070.0 |
13250.0 |
12330.0 |
12405.0 |
17518.0 |
| 20260731 |
13370.0 |
13900.0 |
13350.0 |
13420.0 |
19255.0 |
| 20260730 |
13355.0 |
13515.0 |
12560.0 |
13075.0 |
24579.0 |
| 20260729 |
13700.0 |
14065.0 |
12800.0 |
13575.0 |
45923.0 |
| 20260728 |
14885.0 |
14950.0 |
13875.0 |
13925.0 |
27790.0 |
| 20260727 |
14915.0 |
15200.0 |
14270.0 |
14885.0 |
22359.0 |
| 20260724 |
14720.0 |
14930.0 |
14010.0 |
14740.0 |
18979.0 |
| 20260723 |
15425.0 |
15530.0 |
14700.0 |
14795.0 |
24783.0 |
| 20260722 |
15950.0 |
16080.0 |
15190.0 |
15395.0 |
36074.0 |
| 20260721 |
14175.0 |
15400.0 |
13855.0 |
15400.0 |
40935.0 |
| 20260720 |
15500.0 |
15500.0 |
13740.0 |
13780.0 |
43100.0 |
| 20260716 |
16085.0 |
16270.0 |
15345.0 |
15435.0 |
24944.0 |
| 20260715 |
16880.0 |
17095.0 |
15910.0 |
16105.0 |
34708.0 |
| 20260714 |
16840.0 |
16840.0 |
15560.0 |
16435.0 |
35919.0 |
| 20260713 |
17520.0 |
17815.0 |
16710.0 |
16760.0 |
34289.0 |
| 20260710 |
18475.0 |
19060.0 |
17745.0 |
17860.0 |
28033.0 |
| 20260709 |
17050.0 |
18250.0 |
16760.0 |
18250.0 |
33923.0 |
| 20260708 |
17080.0 |
17505.0 |
16570.0 |
17140.0 |
23489.0 |
| 20260707 |
16885.0 |
17445.0 |
16750.0 |
17150.0 |
19928.0 |
| 20260706 |
17235.0 |
17360.0 |
16400.0 |
17040.0 |
24582.0 |
| 20260703 |
17375.0 |
17475.0 |
16160.0 |
17250.0 |
62331.0 |
| 20260702 |
18665.0 |
18845.0 |
17435.0 |
17510.0 |
135536.0 |
| 20260701 |
19310.0 |
20700.0 |
18630.0 |
18680.0 |
97812.0 |
| 20260630 |
18755.0 |
20000.0 |
18395.0 |
19030.0 |
81461.0 |
| 20260629 |
17715.0 |
19400.0 |
17300.0 |
18215.0 |
35745.0 |
| 20260626 |
18080.0 |
19500.0 |
17050.0 |
17715.0 |
50467.0 |
| 20260625 |
17000.0 |
18180.0 |
17000.0 |
18080.0 |
50366.0 |
| 20260624 |
16295.0 |
17050.0 |
16200.0 |
16980.0 |
48053.0 |
| 20260623 |
17075.0 |
17100.0 |
15745.0 |
16250.0 |
34916.0 |
| 20260622 |
16280.0 |
17700.0 |
15810.0 |
16870.0 |
38243.0 |
| 20260619 |
16720.0 |
16720.0 |
16170.0 |
16345.0 |
49401.0 |
| 20260618 |
15765.0 |
16745.0 |
15755.0 |
16735.0 |
58319.0 |
| 20260617 |
15095.0 |
15615.0 |
14845.0 |
15550.0 |
17174.0 |
