history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
426030
426030| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260915 | 44005.0 | 44125.0 | 43730.0 | 44115.0 | 137736.0 |
| 20260914 | 44430.0 | 44430.0 | 43945.0 | 44195.0 | 785604.0 |
| 20260911 | 44690.0 | 44932.0 | 44200.0 | 44850.0 | 1134723.0 |
| 20260910 | 45865.0 | 45940.0 | 45175.0 | 45585.0 | 566584.0 |
| 20260909 | 45700.0 | 46215.0 | 45685.0 | 45965.0 | 637979.0 |
| 20260908 | 45375.0 | 46035.0 | 45310.0 | 45400.0 | 641560.0 |
| 20260907 | 45205.0 | 45350.0 | 44820.0 | 45225.0 | 665746.0 |
| 20260904 | 44650.0 | 44950.0 | 44435.0 | 44770.0 | 656574.0 |
| 20260903 | 43555.0 | 43895.0 | 43240.0 | 43605.0 | 853091.0 |
| 20260902 | 43695.0 | 43715.0 | 43190.0 | 43265.0 | 488744.0 |
| 20260901 | 44845.0 | 44890.0 | 44410.0 | 44775.0 | 591596.0 |
| 20260831 | 44285.0 | 44550.0 | 43975.0 | 44450.0 | 597180.0 |
| 20260828 | 45530.0 | 45615.0 | 44910.0 | 44975.0 | 601642.0 |
| 20260827 | 46255.0 | 46395.0 | 45545.0 | 45955.0 | 963112.0 |
| 20260826 | 44970.0 | 45225.0 | 44565.0 | 44930.0 | 952416.0 |
| 20260825 | 44085.0 | 44995.0 | 43575.0 | 44995.0 | 906680.0 |
| 20260824 | 45800.0 | 45820.0 | 44325.0 | 44370.0 | 610084.0 |
| 20260821 | 45855.0 | 46185.0 | 45415.0 | 45820.0 | 595027.0 |
| 20260820 | 45950.0 | 46355.0 | 45705.0 | 46250.0 | 785889.0 |
| 20260819 | 46740.0 | 47080.0 | 45765.0 | 45975.0 | 967164.0 |
| 20260818 | 49895.0 | 50090.0 | 48790.0 | 49060.0 | 888079.0 |
| 20260814 | 48885.0 | 49150.0 | 48425.0 | 48620.0 | 560082.0 |
| 20260813 | 48240.0 | 48470.0 | 48025.0 | 48470.0 | 629502.0 |
| 20260812 | 46485.0 | 46965.0 | 46425.0 | 46860.0 | 595705.0 |
| 20260811 | 46380.0 | 46557.0 | 46100.0 | 46335.0 | 536045.0 |
| 20260810 | 46740.0 | 47405.0 | 46650.0 | 47375.0 | 521561.0 |
| 20260807 | 46700.0 | 47065.0 | 46260.0 | 46640.0 | 554905.0 |
| 20260806 | 46630.0 | 46760.0 | 45730.0 | 46270.0 | 929816.0 |
| 20260805 | 48115.0 | 49100.0 | 47685.0 | 48415.0 | 855000.0 |
| 20260804 | 46395.0 | 46580.0 | 45200.0 | 46580.0 | 855898.0 |
| 20260803 | 45610.0 | 45610.0 | 44780.0 | 44950.0 | 611993.0 |
| 20260731 | 45000.0 | 46090.0 | 44575.0 | 45735.0 | 1132658.0 |
| 20260730 | 41080.0 | 42215.0 | 40660.0 | 40960.0 | 831642.0 |
| 20260729 | 44045.0 | 44585.0 | 41525.0 | 42600.0 | 2069472.0 |
| 20260728 | 45885.0 | 45885.0 | 44190.0 | 44450.0 | 1482503.0 |
| 20260727 | 47750.0 | 48600.0 | 47160.0 | 48145.0 | 988664.0 |
| 20260724 | 49470.0 | 49715.0 | 48175.0 | 48635.0 | 972743.0 |
| 20260723 | 49980.0 | 50280.0 | 49290.0 | 49685.0 | 601539.0 |
| 20260722 | 50275.0 | 50790.0 | 49110.0 | 49120.0 | 611142.0 |
| 20260721 | 47290.0 | 48440.0 | 46970.0 | 48395.0 | 838754.0 |
| 20260720 | 47765.0 | 48245.0 | 44660.0 | 47240.0 | 1193019.0 |
| 20260716 | 50815.0 | 50830.0 | 49995.0 | 50455.0 | 1193307.0 |
| 20260715 | 53175.0 | 53995.0 | 52615.0 | 53680.0 | 948057.0 |
| 20260714 | 51720.0 | 52295.0 | 50520.0 | 52185.0 | 1485922.0 |
| 20260713 | 54200.0 | 54665.0 | 52605.0 | 52680.0 | 1538592.0 |
| 20260710 | 55155.0 | 55275.0 | 54120.0 | 54200.0 | 1630597.0 |
| 20260709 | 52820.0 | 53575.0 | 52265.0 | 53575.0 | 1147517.0 |
| 20260708 | 52170.0 | 53245.0 | 51135.0 | 51135.0 | 1673670.0 |
| 20260707 | 55365.0 | 55365.0 | 53535.0 | 54255.0 | 2074805.0 |
| 20260706 | 56060.0 | 56320.0 | 54780.0 | 55400.0 | 6220749.0 |
| 20260703 | 55385.0 | 56775.0 | 54575.0 | 55200.0 | 6036203.0 |
| 20260702 | 58555.0 | 59260.0 | 57610.0 | 57835.0 | 1802644.0 |
| 20260701 | 61890.0 | 62310.0 | 61345.0 | 61530.0 | 1496721.0 |
| 20260630 | 59770.0 | 60650.0 | 59005.0 | 60330.0 | 1847879.0 |
| 20260629 | 57755.0 | 58420.0 | 56505.0 | 58100.0 | 2507345.0 |
| 20260626 | 59350.0 | 59785.0 | 57290.0 | 57670.0 | 3212353.0 |
| 20260625 | 62240.0 | 62300.0 | 60115.0 | 61150.0 | 3281409.0 |
| 20260624 | 58655.0 | 60000.0 | 58250.0 | 59845.0 | 2900036.0 |
| 20260623 | 62595.0 | 62645.0 | 59475.0 | 59815.0 | 2390321.0 |
| 20260622 | 61555.0 | 62605.0 | 61105.0 | 62605.0 | 1880912.0 |