history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
432840
432840| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260910 | 19120.0 | 19120.0 | 19040.0 | 19105.0 | 7091.0 |
| 20260909 | 19150.0 | 19180.0 | 19060.0 | 19120.0 | 3391.0 |
| 20260908 | 19270.0 | 19305.0 | 19220.0 | 19260.0 | 1125.0 |
| 20260907 | 19500.0 | 19500.0 | 19185.0 | 19270.0 | 6497.0 |
| 20260904 | 19495.0 | 19630.0 | 19495.0 | 19500.0 | 1094.0 |
| 20260903 | 19430.0 | 19450.0 | 19370.0 | 19440.0 | 1412.0 |
| 20260902 | 19575.0 | 19575.0 | 19400.0 | 19430.0 | 558.0 |
| 20260901 | 19630.0 | 19655.0 | 19565.0 | 19575.0 | 1677.0 |
| 20260831 | 19710.0 | 19770.0 | 19630.0 | 19640.0 | 607.0 |
| 20260828 | 19790.0 | 19875.0 | 19710.0 | 19710.0 | 1712.0 |
| 20260827 | 19895.0 | 19930.0 | 19770.0 | 19775.0 | 501.0 |
| 20260826 | 19745.0 | 19825.0 | 19730.0 | 19795.0 | 611.0 |
| 20260825 | 19685.0 | 19755.0 | 19580.0 | 19745.0 | 3462.0 |
| 20260824 | 19760.0 | 19815.0 | 19665.0 | 19715.0 | 4199.0 |
| 20260821 | 19740.0 | 19770.0 | 19675.0 | 19750.0 | 2492.0 |
| 20260820 | 19940.0 | 20070.0 | 19930.0 | 20025.0 | 417.0 |
| 20260819 | 20250.0 | 20250.0 | 19985.0 | 20010.0 | 710.0 |
| 20260818 | 20425.0 | 20425.0 | 20250.0 | 20250.0 | 2392.0 |
| 20260814 | 20505.0 | 20630.0 | 20505.0 | 20545.0 | 791.0 |
| 20260813 | 20415.0 | 20455.0 | 20335.0 | 20455.0 | 546.0 |
| 20260812 | 20360.0 | 20415.0 | 20290.0 | 20415.0 | 1788.0 |
| 20260811 | 20480.0 | 20490.0 | 20390.0 | 20435.0 | 7074.0 |
| 20260810 | 20325.0 | 20990.0 | 20255.0 | 20990.0 | 5664.0 |
| 20260807 | 20445.0 | 20470.0 | 20360.0 | 20365.0 | 909.0 |
| 20260806 | 20495.0 | 20510.0 | 20350.0 | 20445.0 | 5067.0 |
| 20260805 | 20580.0 | 20660.0 | 20500.0 | 20615.0 | 3282.0 |
| 20260804 | 20230.0 | 20330.0 | 20125.0 | 20330.0 | 5315.0 |
| 20260803 | 20045.0 | 20105.0 | 20005.0 | 20035.0 | 2969.0 |
| 20260731 | 19715.0 | 20010.0 | 19715.0 | 19875.0 | 4361.0 |
| 20260730 | 19750.0 | 19840.0 | 19580.0 | 19645.0 | 4074.0 |
| 20260729 | 20150.0 | 20270.0 | 19835.0 | 19995.0 | 1559.0 |
| 20260728 | 20300.0 | 20325.0 | 20115.0 | 20115.0 | 2569.0 |
| 20260727 | 20240.0 | 20430.0 | 20240.0 | 20390.0 | 6498.0 |
| 20260724 | 20380.0 | 20380.0 | 20180.0 | 20230.0 | 3034.0 |
| 20260723 | 20614.0 | 20629.0 | 20390.0 | 20460.0 | 4210.0 |
| 20260722 | 20629.0 | 20724.0 | 20604.0 | 20679.0 | 6819.0 |
| 20260721 | 20470.0 | 20554.0 | 20375.0 | 20504.0 | 6064.0 |
| 20260720 | 20694.0 | 20779.0 | 20534.0 | 20534.0 | 8994.0 |
| 20260716 | 20959.0 | 20989.0 | 20899.0 | 20924.0 | 5077.0 |
| 20260715 | 20869.0 | 20979.0 | 20869.0 | 20959.0 | 5806.0 |
| 20260714 | 20949.0 | 20954.0 | 20744.0 | 20869.0 | 8764.0 |
| 20260713 | 21034.0 | 21174.0 | 21034.0 | 21144.0 | 6646.0 |
| 20260710 | 21164.0 | 21209.0 | 21034.0 | 21034.0 | 722.0 |
| 20260709 | 20894.0 | 21044.0 | 20794.0 | 20999.0 | 2684.0 |
| 20260708 | 21214.0 | 21214.0 | 20884.0 | 20894.0 | 1695.0 |
| 20260707 | 21429.0 | 21429.0 | 21234.0 | 21299.0 | 1043.0 |
| 20260706 | 21434.0 | 21483.0 | 21359.0 | 21394.0 | 2238.0 |
| 20260703 | 21553.0 | 21568.0 | 21429.0 | 21429.0 | 2180.0 |
| 20260702 | 21563.0 | 21683.0 | 21528.0 | 21623.0 | 2018.0 |
| 20260701 | 21643.0 | 21683.0 | 21523.0 | 21563.0 | 4181.0 |
| 20260630 | 21279.0 | 21469.0 | 21279.0 | 21469.0 | 5172.0 |
| 20260629 | 21089.0 | 21314.0 | 21069.0 | 21214.0 | 1604.0 |
| 20260626 | 21203.0 | 21253.0 | 20914.0 | 20919.0 | 1572.0 |
| 20260625 | 21193.0 | 21333.0 | 21193.0 | 21298.0 | 1792.0 |
| 20260624 | 21083.0 | 21168.0 | 21013.0 | 21098.0 | 2126.0 |
| 20260623 | 21403.0 | 21413.0 | 21073.0 | 21083.0 | 3305.0 |
| 20260622 | 21243.0 | 21418.0 | 21208.0 | 21348.0 | 5821.0 |
| 20260619 | 21353.0 | 21458.0 | 21203.0 | 21243.0 | 2941.0 |
| 20260618 | 21163.0 | 21258.0 | 21073.0 | 21203.0 | 9509.0 |
| 20260617 | 21183.0 | 21248.0 | 21063.0 | 21163.0 | 3076.0 |