history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
418660
418660| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260916 | 37720.0 | 38115.0 | 37615.0 | 38015.0 | 195972.0 |
| 20260915 | 37050.0 | 37690.0 | 37000.0 | 37670.0 | 192949.0 |
| 20260914 | 36605.0 | 37185.0 | 36585.0 | 36925.0 | 155568.0 |
| 20260911 | 37100.0 | 37395.0 | 36780.0 | 37305.0 | 193696.0 |
| 20260910 | 37745.0 | 37840.0 | 37265.0 | 37595.0 | 177293.0 |
| 20260909 | 37685.0 | 38075.0 | 37560.0 | 37705.0 | 176356.0 |
| 20260908 | 38170.0 | 38535.0 | 37905.0 | 38210.0 | 200462.0 |
| 20260907 | 38230.0 | 38380.0 | 37495.0 | 38120.0 | 250030.0 |
| 20260904 | 38430.0 | 38830.0 | 38430.0 | 38585.0 | 180183.0 |
| 20260903 | 37990.0 | 38095.0 | 37605.0 | 37830.0 | 167142.0 |
| 20260902 | 38725.0 | 38725.0 | 37835.0 | 37935.0 | 282380.0 |
| 20260901 | 39280.0 | 39560.0 | 38975.0 | 39390.0 | 183993.0 |
| 20260831 | 39355.0 | 39545.0 | 39000.0 | 39280.0 | 180263.0 |
| 20260828 | 40235.0 | 40300.0 | 39665.0 | 39725.0 | 161412.0 |
| 20260827 | 40450.0 | 40480.0 | 39525.0 | 39735.0 | 265374.0 |
| 20260826 | 39215.0 | 39615.0 | 38895.0 | 39350.0 | 170603.0 |
| 20260825 | 38790.0 | 39530.0 | 38495.0 | 39530.0 | 198626.0 |
| 20260824 | 40015.0 | 40015.0 | 38880.0 | 39080.0 | 191576.0 |
| 20260821 | 39695.0 | 40955.0 | 39380.0 | 39840.0 | 323000.0 |
| 20260820 | 40710.0 | 41140.0 | 40460.0 | 40955.0 | 227984.0 |
| 20260819 | 41680.0 | 41875.0 | 40530.0 | 40760.0 | 272913.0 |
| 20260818 | 43570.0 | 43575.0 | 42360.0 | 42590.0 | 275941.0 |
| 20260814 | 43840.0 | 44195.0 | 43530.0 | 43875.0 | 228285.0 |
| 20260813 | 42900.0 | 43200.0 | 42520.0 | 43200.0 | 161126.0 |
| 20260812 | 42285.0 | 42655.0 | 42070.0 | 42510.0 | 150050.0 |
| 20260811 | 42745.0 | 43190.0 | 42440.0 | 42690.0 | 156950.0 |
| 20260810 | 42500.0 | 43600.0 | 42335.0 | 43190.0 | 201845.0 |
| 20260807 | 42665.0 | 42745.0 | 41900.0 | 42105.0 | 181463.0 |
| 20260806 | 42470.0 | 42605.0 | 41700.0 | 42410.0 | 238937.0 |
| 20260805 | 43700.0 | 43770.0 | 43130.0 | 43565.0 | 362367.0 |
| 20260804 | 41355.0 | 41635.0 | 40360.0 | 41600.0 | 340470.0 |
| 20260803 | 40475.0 | 40570.0 | 40065.0 | 40280.0 | 303171.0 |
| 20260731 | 39320.0 | 40550.0 | 39315.0 | 39845.0 | 972352.0 |
| 20260730 | 37700.0 | 38475.0 | 37270.0 | 37405.0 | 435666.0 |
| 20260729 | 39990.0 | 40340.0 | 38100.0 | 38795.0 | 522006.0 |
| 20260728 | 40980.0 | 41090.0 | 39650.0 | 39835.0 | 390065.0 |
| 20260727 | 42035.0 | 42565.0 | 41700.0 | 42520.0 | 229746.0 |
| 20260724 | 42940.0 | 43075.0 | 41620.0 | 41955.0 | 347210.0 |
| 20260723 | 44365.0 | 44595.0 | 43440.0 | 43735.0 | 208733.0 |
| 20260722 | 44955.0 | 45195.0 | 44400.0 | 44410.0 | 235795.0 |
| 20260721 | 43175.0 | 44130.0 | 43065.0 | 44060.0 | 237985.0 |
| 20260720 | 44260.0 | 45500.0 | 43385.0 | 43390.0 | 446247.0 |
| 20260716 | 46710.0 | 46865.0 | 46375.0 | 46375.0 | 228101.0 |
| 20260715 | 47295.0 | 48145.0 | 47270.0 | 47700.0 | 250296.0 |
| 20260714 | 46550.0 | 47000.0 | 45600.0 | 46830.0 | 587175.0 |
| 20260713 | 48140.0 | 48650.0 | 47475.0 | 47550.0 | 237622.0 |
| 20260710 | 48810.0 | 48990.0 | 47860.0 | 48000.0 | 274127.0 |
| 20260709 | 47235.0 | 47835.0 | 46935.0 | 47735.0 | 246474.0 |
| 20260708 | 47575.0 | 48050.0 | 46255.0 | 46255.0 | 567435.0 |
| 20260707 | 50400.0 | 50400.0 | 48600.0 | 49075.0 | 265147.0 |
| 20260706 | 50105.0 | 50772.0 | 49580.0 | 49795.0 | 275162.0 |
| 20260703 | 49910.0 | 51450.0 | 49505.0 | 49825.0 | 463052.0 |
| 20260702 | 52895.0 | 52895.0 | 51500.0 | 51660.0 | 479511.0 |
| 20260701 | 53335.0 | 53900.0 | 53110.0 | 53345.0 | 484735.0 |
| 20260630 | 51215.0 | 52165.0 | 51110.0 | 52070.0 | 381850.0 |
| 20260629 | 49605.0 | 50260.0 | 48925.0 | 50260.0 | 266776.0 |
| 20260626 | 50530.0 | 50775.0 | 48075.0 | 48560.0 | 814748.0 |
| 20260625 | 51610.0 | 51900.0 | 51295.0 | 51540.0 | 303415.0 |
| 20260624 | 49880.0 | 51100.0 | 49580.0 | 50555.0 | 450515.0 |
| 20260623 | 53205.0 | 53250.0 | 51115.0 | 51115.0 | 533910.0 |