history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
429760
429760| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 19680.0 | 19695.0 | 19570.0 | 19575.0 | 2960.0 |
| 20260827 | 19810.0 | 19810.0 | 19595.0 | 19625.0 | 3920.0 |
| 20260826 | 19570.0 | 19665.0 | 19545.0 | 19615.0 | 1750.0 |
| 20260825 | 19495.0 | 19610.0 | 19475.0 | 19610.0 | 4606.0 |
| 20260824 | 19620.0 | 19635.0 | 19490.0 | 19540.0 | 3683.0 |
| 20260821 | 19585.0 | 22435.0 | 19490.0 | 19575.0 | 27461.0 |
| 20260820 | 19835.0 | 19895.0 | 19740.0 | 19845.0 | 4862.0 |
| 20260819 | 20095.0 | 20095.0 | 19790.0 | 19830.0 | 2887.0 |
| 20260818 | 20235.0 | 20235.0 | 20070.0 | 20090.0 | 2989.0 |
| 20260814 | 21500.0 | 21500.0 | 20340.0 | 20395.0 | 1724.0 |
| 20260813 | 20210.0 | 20295.0 | 20180.0 | 20295.0 | 3229.0 |
| 20260812 | 20200.0 | 20240.0 | 20170.0 | 20210.0 | 2894.0 |
| 20260811 | 20910.0 | 20910.0 | 20230.0 | 20270.0 | 1661.0 |
| 20260810 | 20175.0 | 20310.0 | 20165.0 | 20305.0 | 1777.0 |
| 20260807 | 20260.0 | 20275.0 | 20165.0 | 20165.0 | 33368.0 |
| 20260806 | 20295.0 | 20300.0 | 20180.0 | 20260.0 | 11494.0 |
| 20260805 | 20485.0 | 20485.0 | 20350.0 | 20405.0 | 2223.0 |
| 20260804 | 20110.0 | 20135.0 | 19950.0 | 20130.0 | 9906.0 |
| 20260803 | 19950.0 | 19950.0 | 19825.0 | 19875.0 | 5416.0 |
| 20260731 | 19585.0 | 19860.0 | 19585.0 | 19680.0 | 6308.0 |
| 20260730 | 19555.0 | 19640.0 | 19425.0 | 19425.0 | 8932.0 |
| 20260729 | 20010.0 | 20065.0 | 19711.0 | 19810.0 | 3690.0 |
| 20260728 | 20080.0 | 20249.0 | 19910.0 | 19935.0 | 6235.0 |
| 20260727 | 20125.0 | 20249.0 | 20100.0 | 20249.0 | 11829.0 |
| 20260724 | 20180.0 | 20180.0 | 19975.0 | 20015.0 | 6332.0 |
| 20260723 | 20424.0 | 20429.0 | 20229.0 | 20249.0 | 2661.0 |
| 20260722 | 20464.0 | 20519.0 | 20449.0 | 20454.0 | 3922.0 |
| 20260721 | 20274.0 | 20359.0 | 20259.0 | 20329.0 | 9194.0 |
| 20260720 | 20699.0 | 20699.0 | 20324.0 | 20324.0 | 4323.0 |
| 20260716 | 20723.0 | 20788.0 | 20699.0 | 20699.0 | 8485.0 |
| 20260715 | 20768.0 | 20818.0 | 20723.0 | 20723.0 | 3433.0 |
| 20260714 | 20743.0 | 20748.0 | 20534.0 | 20728.0 | 5687.0 |
| 20260713 | 20898.0 | 20978.0 | 20858.0 | 20913.0 | 9493.0 |
| 20260710 | 20928.0 | 21018.0 | 20858.0 | 20858.0 | 47661.0 |
| 20260709 | 20718.0 | 20828.0 | 20669.0 | 20818.0 | 11571.0 |
| 20260708 | 21033.0 | 21038.0 | 20718.0 | 20718.0 | 49209.0 |
| 20260707 | 21203.0 | 21287.0 | 21093.0 | 21173.0 | 5971.0 |
| 20260706 | 21138.0 | 21342.0 | 21138.0 | 21198.0 | 2563.0 |
| 20260703 | 21422.0 | 21422.0 | 21158.0 | 21158.0 | 2521.0 |
| 20260702 | 21397.0 | 21487.0 | 21382.0 | 21417.0 | 64811.0 |
| 20260701 | 21397.0 | 21517.0 | 21362.0 | 21427.0 | 9243.0 |
| 20260630 | 21148.0 | 21267.0 | 21108.0 | 21267.0 | 2650.0 |
| 20260629 | 20938.0 | 21043.0 | 20883.0 | 21043.0 | 2029.0 |
| 20260626 | 20968.0 | 21028.0 | 20669.0 | 20699.0 | 5547.0 |
| 20260625 | 21073.0 | 21123.0 | 21028.0 | 21073.0 | 6287.0 |
| 20260624 | 20883.0 | 20978.0 | 20858.0 | 20963.0 | 5836.0 |
| 20260623 | 21188.0 | 21208.0 | 20938.0 | 20968.0 | 12238.0 |
| 20260622 | 21033.0 | 21208.0 | 21023.0 | 21208.0 | 7618.0 |
| 20260619 | 21188.0 | 21267.0 | 21013.0 | 21028.0 | 15312.0 |
| 20260618 | 20988.0 | 21038.0 | 20928.0 | 21038.0 | 2959.0 |
| 20260617 | 20983.0 | 21038.0 | 20943.0 | 20988.0 | 7952.0 |
| 20260616 | 21088.0 | 21128.0 | 21038.0 | 21053.0 | 4898.0 |
| 20260615 | 20818.0 | 20963.0 | 20793.0 | 20923.0 | 6278.0 |
| 20260612 | 20738.0 | 20768.0 | 20689.0 | 20694.0 | 6194.0 |
| 20260611 | 20359.0 | 20559.0 | 20309.0 | 20559.0 | 3746.0 |
| 20260610 | 20733.0 | 20733.0 | 20579.0 | 20684.0 | 14938.0 |
| 20260609 | 20873.0 | 20873.0 | 20659.0 | 20694.0 | 14684.0 |
| 20260608 | 21173.0 | 21407.0 | 20903.0 | 20928.0 | 14615.0 |
| 20260605 | 21342.0 | 21527.0 | 21337.0 | 21407.0 | 57606.0 |
| 20260604 | 21178.0 | 21232.0 | 21108.0 | 21227.0 | 6159.0 |