history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
426020
426020| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260915 | 30915.0 | 31155.0 | 30845.0 | 30980.0 | 13357.0 |
| 20260914 | 30925.0 | 30965.0 | 30825.0 | 30915.0 | 53249.0 |
| 20260911 | 31070.0 | 31070.0 | 30775.0 | 30965.0 | 73606.0 |
| 20260910 | 31200.0 | 31270.0 | 30870.0 | 31125.0 | 60727.0 |
| 20260909 | 31250.0 | 31360.0 | 31110.0 | 31210.0 | 91859.0 |
| 20260908 | 31260.0 | 31395.0 | 31130.0 | 31250.0 | 53339.0 |
| 20260907 | 32470.0 | 32470.0 | 31080.0 | 31260.0 | 86491.0 |
| 20260904 | 31400.0 | 31655.0 | 31400.0 | 31520.0 | 103851.0 |
| 20260903 | 31020.0 | 31295.0 | 31020.0 | 31145.0 | 48026.0 |
| 20260902 | 31160.0 | 31255.0 | 30915.0 | 31010.0 | 55375.0 |
| 20260901 | 31420.0 | 31595.0 | 31255.0 | 31430.0 | 36923.0 |
| 20260831 | 31610.0 | 31610.0 | 31300.0 | 31415.0 | 80163.0 |
| 20260828 | 32035.0 | 32035.0 | 31600.0 | 31615.0 | 47384.0 |
| 20260827 | 31835.0 | 32070.0 | 31720.0 | 31900.0 | 65690.0 |
| 20260826 | 31450.0 | 31815.0 | 31450.0 | 31735.0 | 52238.0 |
| 20260825 | 31420.0 | 31750.0 | 31305.0 | 31750.0 | 74076.0 |
| 20260824 | 31720.0 | 31830.0 | 31405.0 | 31420.0 | 78996.0 |
| 20260821 | 31670.0 | 31845.0 | 31475.0 | 31720.0 | 140600.0 |
| 20260820 | 32365.0 | 32365.0 | 31900.0 | 32205.0 | 77572.0 |
| 20260819 | 32700.0 | 32700.0 | 31950.0 | 32010.0 | 63236.0 |
| 20260818 | 33305.0 | 33320.0 | 32735.0 | 32835.0 | 102073.0 |
| 20260814 | 33375.0 | 33400.0 | 33135.0 | 33305.0 | 105906.0 |
| 20260813 | 33000.0 | 33150.0 | 32915.0 | 33150.0 | 82216.0 |
| 20260812 | 32745.0 | 32900.0 | 32650.0 | 32890.0 | 59396.0 |
| 20260811 | 32965.0 | 32965.0 | 32740.0 | 32900.0 | 55884.0 |
| 20260810 | 32875.0 | 33110.0 | 32625.0 | 33110.0 | 69042.0 |
| 20260807 | 33250.0 | 33250.0 | 32770.0 | 32875.0 | 45400.0 |
| 20260806 | 33260.0 | 33260.0 | 32725.0 | 32960.0 | 78721.0 |
| 20260805 | 33400.0 | 33465.0 | 33150.0 | 33285.0 | 96591.0 |
| 20260804 | 32830.0 | 32865.0 | 32320.0 | 32805.0 | 78810.0 |
| 20260803 | 32325.0 | 33115.0 | 32220.0 | 32400.0 | 82868.0 |
| 20260731 | 32970.0 | 32970.0 | 31660.0 | 32320.0 | 133975.0 |
| 20260730 | 31815.0 | 32050.0 | 30000.0 | 31400.0 | 129457.0 |
| 20260729 | 32910.0 | 32960.0 | 31620.0 | 32060.0 | 115803.0 |
| 20260728 | 32720.0 | 33000.0 | 32435.0 | 32445.0 | 121552.0 |
| 20260727 | 33590.0 | 33590.0 | 33065.0 | 33520.0 | 94856.0 |
| 20260724 | 33685.0 | 33685.0 | 33040.0 | 33255.0 | 173869.0 |
| 20260723 | 33850.0 | 34080.0 | 33600.0 | 33685.0 | 76914.0 |
| 20260722 | 33910.0 | 34570.0 | 33815.0 | 33845.0 | 98226.0 |
| 20260721 | 33245.0 | 33550.0 | 33125.0 | 33550.0 | 134236.0 |
| 20260720 | 33585.0 | 33935.0 | 33400.0 | 33475.0 | 105977.0 |
| 20260716 | 34555.0 | 34590.0 | 34300.0 | 34370.0 | 92133.0 |
| 20260715 | 35085.0 | 35285.0 | 34725.0 | 34930.0 | 145423.0 |
| 20260714 | 34785.0 | 34925.0 | 34205.0 | 34705.0 | 144291.0 |
| 20260713 | 35185.0 | 35690.0 | 35100.0 | 35155.0 | 106419.0 |
| 20260710 | 35585.0 | 35585.0 | 35110.0 | 35220.0 | 106580.0 |
| 20260709 | 34635.0 | 35065.0 | 34635.0 | 35000.0 | 109040.0 |
| 20260708 | 35005.0 | 35215.0 | 34625.0 | 34625.0 | 182868.0 |
| 20260707 | 35900.0 | 35900.0 | 35270.0 | 35515.0 | 134861.0 |
| 20260706 | 36020.0 | 36150.0 | 35680.0 | 35765.0 | 176821.0 |
| 20260703 | 36240.0 | 36240.0 | 35625.0 | 35625.0 | 199556.0 |
| 20260702 | 37000.0 | 37045.0 | 36365.0 | 36530.0 | 147037.0 |
| 20260701 | 37260.0 | 37535.0 | 37215.0 | 37305.0 | 176517.0 |
| 20260630 | 36815.0 | 37050.0 | 36435.0 | 36935.0 | 108873.0 |
| 20260629 | 36055.0 | 36425.0 | 35750.0 | 36425.0 | 121021.0 |
| 20260626 | 36015.0 | 36705.0 | 35725.0 | 36115.0 | 204678.0 |
| 20260625 | 36760.0 | 36995.0 | 36435.0 | 36705.0 | 147625.0 |
| 20260624 | 36350.0 | 36600.0 | 36115.0 | 36490.0 | 164913.0 |
| 20260623 | 37270.0 | 37400.0 | 36450.0 | 36480.0 | 178770.0 |
| 20260622 | 37300.0 | 37300.0 | 36740.0 | 37270.0 | 167497.0 |