history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
433880
433880| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 18650.0 | 18765.0 | 18560.0 | 18630.0 | 11875.0 |
| 20260827 | 18730.0 | 19400.0 | 18615.0 | 18650.0 | 21357.0 |
| 20260826 | 18620.0 | 18725.0 | 18620.0 | 18690.0 | 10373.0 |
| 20260825 | 18540.0 | 18640.0 | 18460.0 | 18620.0 | 6365.0 |
| 20260824 | 19395.0 | 19395.0 | 18537.0 | 18540.0 | 10938.0 |
| 20260821 | 18700.0 | 18910.0 | 18480.0 | 18900.0 | 12117.0 |
| 20260820 | 18730.0 | 18800.0 | 18635.0 | 18795.0 | 10373.0 |
| 20260819 | 19040.0 | 19040.0 | 18665.0 | 18665.0 | 10520.0 |
| 20260818 | 19355.0 | 19355.0 | 18960.0 | 19040.0 | 30182.0 |
| 20260814 | 19190.0 | 19265.0 | 19130.0 | 19235.0 | 14495.0 |
| 20260813 | 19145.0 | 19150.0 | 18985.0 | 19150.0 | 12900.0 |
| 20260812 | 19000.0 | 19410.0 | 18955.0 | 19035.0 | 9043.0 |
| 20260811 | 19210.0 | 19210.0 | 18955.0 | 19020.0 | 24038.0 |
| 20260810 | 18900.0 | 19125.0 | 18900.0 | 19095.0 | 24614.0 |
| 20260807 | 19120.0 | 19120.0 | 18880.0 | 18880.0 | 25653.0 |
| 20260806 | 19050.0 | 19095.0 | 18935.0 | 19010.0 | 11636.0 |
| 20260805 | 19000.0 | 19185.0 | 19000.0 | 19160.0 | 11357.0 |
| 20260804 | 19300.0 | 19300.0 | 18760.0 | 18925.0 | 17541.0 |
| 20260803 | 19100.0 | 19100.0 | 18610.0 | 18635.0 | 15020.0 |
| 20260731 | 18300.0 | 18730.0 | 18245.0 | 18595.0 | 30048.0 |
| 20260730 | 18500.0 | 18500.0 | 18005.0 | 18190.0 | 26380.0 |
| 20260729 | 18840.0 | 18950.0 | 18436.0 | 18601.0 | 18854.0 |
| 20260728 | 19150.0 | 19150.0 | 18840.0 | 18840.0 | 16922.0 |
| 20260727 | 19858.0 | 19858.0 | 18780.0 | 19040.0 | 19471.0 |
| 20260724 | 19235.0 | 19235.0 | 18780.0 | 18890.0 | 12946.0 |
| 20260723 | 19499.0 | 19499.0 | 19120.0 | 19235.0 | 17247.0 |
| 20260722 | 19205.0 | 19489.0 | 19205.0 | 19379.0 | 19395.0 |
| 20260721 | 19299.0 | 19299.0 | 19015.0 | 19165.0 | 15209.0 |
| 20260720 | 19529.0 | 19529.0 | 19095.0 | 19180.0 | 11306.0 |
| 20260716 | 19714.0 | 19714.0 | 19484.0 | 19529.0 | 21943.0 |
| 20260715 | 19564.0 | 19704.0 | 19564.0 | 19599.0 | 22360.0 |
| 20260714 | 19818.0 | 19818.0 | 19409.0 | 19524.0 | 22432.0 |
| 20260713 | 19898.0 | 19898.0 | 19758.0 | 19818.0 | 14328.0 |
| 20260710 | 19803.0 | 19923.0 | 19783.0 | 19783.0 | 29546.0 |
| 20260709 | 19773.0 | 19773.0 | 19564.0 | 19684.0 | 19642.0 |
| 20260708 | 20058.0 | 20058.0 | 19659.0 | 19659.0 | 16499.0 |
| 20260707 | 19928.0 | 20337.0 | 19928.0 | 20058.0 | 26857.0 |
| 20260706 | 20382.0 | 20382.0 | 20003.0 | 20143.0 | 32620.0 |
| 20260703 | 20252.0 | 20377.0 | 19998.0 | 20367.0 | 31643.0 |
| 20260702 | 20497.0 | 20497.0 | 20083.0 | 20252.0 | 27476.0 |
| 20260701 | 20417.0 | 20572.0 | 20357.0 | 20502.0 | 27578.0 |
| 20260630 | 20028.0 | 20397.0 | 20028.0 | 20292.0 | 28866.0 |
| 20260629 | 20023.0 | 20063.0 | 19838.0 | 19978.0 | 19310.0 |
| 20260626 | 20212.0 | 20272.0 | 19958.0 | 19963.0 | 27870.0 |
| 20260625 | 20033.0 | 20502.0 | 20033.0 | 20212.0 | 27306.0 |
| 20260624 | 20207.0 | 20207.0 | 19938.0 | 20028.0 | 25515.0 |
| 20260623 | 20487.0 | 20507.0 | 20158.0 | 20207.0 | 32657.0 |
| 20260622 | 20387.0 | 20497.0 | 20217.0 | 20487.0 | 42318.0 |
| 20260619 | 20133.0 | 20567.0 | 20133.0 | 20352.0 | 34606.0 |
| 20260618 | 20207.0 | 20207.0 | 20133.0 | 20148.0 | 30713.0 |
| 20260617 | 20402.0 | 20402.0 | 20088.0 | 20133.0 | 28495.0 |
| 20260616 | 20028.0 | 20756.0 | 20028.0 | 20277.0 | 35557.0 |
| 20260615 | 20048.0 | 20951.0 | 19818.0 | 19988.0 | 38437.0 |
| 20260612 | 19689.0 | 20098.0 | 19589.0 | 19928.0 | 31336.0 |
| 20260611 | 19030.0 | 19579.0 | 19030.0 | 19569.0 | 29976.0 |
| 20260610 | 19758.0 | 19798.0 | 19564.0 | 19619.0 | 40550.0 |
| 20260609 | 19758.0 | 20155.0 | 19634.0 | 19719.0 | 25616.0 |
| 20260608 | 20367.0 | 20367.0 | 18561.0 | 19753.0 | 63363.0 |
| 20260605 | 20287.0 | 20597.0 | 20282.0 | 20372.0 | 43748.0 |
| 20260604 | 21450.0 | 21450.0 | 20078.0 | 20287.0 | 36580.0 |