history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
418660
418660
| date |
open |
high |
low |
close |
volume |
| 20260915 |
37050.0 |
37360.0 |
37000.0 |
37290.0 |
29900.0 |
| 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 |
| 20260622 |
51880.0 |
53535.0 |
51860.0 |
53535.0 |
375482.0 |
