history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
한화3우B
00088K
| date |
open |
high |
low |
close |
volume |
| 20260915 |
42300.0 |
42650.0 |
41100.0 |
41400.0 |
2496.0 |
| 20260914 |
40950.0 |
43500.0 |
39750.0 |
42300.0 |
37887.0 |
| 20260911 |
41400.0 |
41450.0 |
40150.0 |
40650.0 |
18641.0 |
| 20260910 |
43250.0 |
43250.0 |
40700.0 |
41700.0 |
19882.0 |
| 20260909 |
41850.0 |
43750.0 |
39400.0 |
43600.0 |
46881.0 |
| 20260908 |
41700.0 |
42650.0 |
41100.0 |
41850.0 |
33826.0 |
| 20260907 |
41200.0 |
42350.0 |
40300.0 |
41750.0 |
27413.0 |
| 20260904 |
39850.0 |
41600.0 |
39100.0 |
41200.0 |
38618.0 |
| 20260903 |
38950.0 |
40350.0 |
38200.0 |
40350.0 |
24708.0 |
| 20260902 |
38950.0 |
39500.0 |
37950.0 |
38900.0 |
24900.0 |
| 20260901 |
41000.0 |
41150.0 |
37900.0 |
39350.0 |
25399.0 |
| 20260831 |
38950.0 |
41250.0 |
38500.0 |
41150.0 |
50341.0 |
| 20260828 |
40000.0 |
40400.0 |
39000.0 |
39150.0 |
22976.0 |
| 20260827 |
36900.0 |
40550.0 |
36700.0 |
40100.0 |
71853.0 |
| 20260826 |
35000.0 |
38000.0 |
34500.0 |
36600.0 |
77319.0 |
| 20260825 |
29450.0 |
36200.0 |
29350.0 |
36200.0 |
347488.0 |
| 20260824 |
29449.0 |
29449.0 |
29449.0 |
29449.0 |
0.0 |
| 20260821 |
29449.0 |
29449.0 |
29449.0 |
29449.0 |
0.0 |
| 20260820 |
29449.0 |
29449.0 |
29449.0 |
29449.0 |
0.0 |
| 20260819 |
29449.0 |
29449.0 |
29449.0 |
29449.0 |
0.0 |
| 20260818 |
29449.0 |
29449.0 |
29449.0 |
29449.0 |
0.0 |
| 20260814 |
29449.0 |
29449.0 |
29449.0 |
29449.0 |
0.0 |
| 20260813 |
29449.0 |
29449.0 |
29449.0 |
29449.0 |
0.0 |
| 20260812 |
29449.0 |
29449.0 |
29449.0 |
29449.0 |
0.0 |
| 20260811 |
29449.0 |
29449.0 |
29449.0 |
29449.0 |
0.0 |
| 20260810 |
29449.0 |
29449.0 |
29449.0 |
29449.0 |
0.0 |
| 20260807 |
29449.0 |
29449.0 |
29449.0 |
29449.0 |
0.0 |
| 20260806 |
29449.0 |
29449.0 |
29449.0 |
29449.0 |
0.0 |
| 20260805 |
29449.0 |
29449.0 |
29449.0 |
29449.0 |
0.0 |
| 20260804 |
29449.0 |
29449.0 |
29449.0 |
29449.0 |
0.0 |
| 20260803 |
29449.0 |
29449.0 |
29449.0 |
29449.0 |
0.0 |
| 20260731 |
29449.0 |
29449.0 |
29449.0 |
29449.0 |
0.0 |
| 20260730 |
29449.0 |
29449.0 |
29449.0 |
29449.0 |
0.0 |
| 20260729 |
30707.0 |
30909.0 |
27838.0 |
29449.0 |
86426.0 |
| 20260728 |
32771.0 |
32922.0 |
30506.0 |
30707.0 |
36004.0 |
| 20260727 |
33778.0 |
34181.0 |
32318.0 |
33778.0 |
47496.0 |
| 20260724 |
33224.0 |
34433.0 |
32973.0 |
33325.0 |
31171.0 |
| 20260723 |
31765.0 |
33375.0 |
31261.0 |
33174.0 |
26772.0 |
| 20260722 |
30707.0 |
33124.0 |
30254.0 |
31765.0 |
45395.0 |
| 20260721 |
28694.0 |
30909.0 |
28543.0 |
30707.0 |
42332.0 |
| 20260720 |
31009.0 |
31060.0 |
28845.0 |
29248.0 |
68424.0 |
| 20260716 |
31714.0 |
32167.0 |
30556.0 |
31362.0 |
35650.0 |
| 20260715 |
30808.0 |
32067.0 |
30808.0 |
31513.0 |
34433.0 |
| 20260714 |
33174.0 |
33174.0 |
29902.0 |
30758.0 |
59537.0 |
| 20260713 |
34131.0 |
34785.0 |
32117.0 |
33224.0 |
39176.0 |
| 20260710 |
32419.0 |
34684.0 |
31790.0 |
34282.0 |
23801.0 |
| 20260709 |
33778.0 |
33929.0 |
31160.0 |
32318.0 |
70891.0 |
| 20260708 |
36396.0 |
36396.0 |
33073.0 |
33627.0 |
63254.0 |
| 20260707 |
37252.0 |
37302.0 |
35087.0 |
36446.0 |
53106.0 |
| 20260706 |
37503.0 |
40071.0 |
37352.0 |
39014.0 |
32813.0 |
| 20260703 |
36950.0 |
37252.0 |
35540.0 |
37151.0 |
16183.0 |
| 20260702 |
37000.0 |
38661.0 |
35943.0 |
36950.0 |
28965.0 |
| 20260701 |
36194.0 |
37453.0 |
35691.0 |
37000.0 |
40376.0 |
| 20260630 |
36799.0 |
36899.0 |
35792.0 |
36043.0 |
15026.0 |
| 20260629 |
35842.0 |
37252.0 |
33677.0 |
36799.0 |
33712.0 |
| 20260626 |
35490.0 |
36698.0 |
34231.0 |
35842.0 |
70707.0 |
| 20260625 |
35137.0 |
36648.0 |
35137.0 |
35993.0 |
74052.0 |
| 20260624 |
34634.0 |
35540.0 |
32671.0 |
34483.0 |
54652.0 |
| 20260623 |
37654.0 |
37654.0 |
34986.0 |
35540.0 |
57904.0 |
| 20260622 |
38762.0 |
38762.0 |
37403.0 |
37755.0 |
37296.0 |
