history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
434060
434060| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 16885.0 | 16985.0 | 16840.0 | 16845.0 | 66371.0 |
| 20260827 | 16945.0 | 16955.0 | 16855.0 | 16885.0 | 84764.0 |
| 20260826 | 16815.0 | 16925.0 | 16760.0 | 16870.0 | 66308.0 |
| 20260825 | 16820.0 | 16820.0 | 16635.0 | 16770.0 | 104140.0 |
| 20260824 | 16850.0 | 17035.0 | 16795.0 | 16810.0 | 89476.0 |
| 20260821 | 17000.0 | 17000.0 | 16825.0 | 16850.0 | 115528.0 |
| 20260820 | 17055.0 | 17075.0 | 16920.0 | 17050.0 | 101964.0 |
| 20260819 | 17155.0 | 17155.0 | 16980.0 | 17000.0 | 154199.0 |
| 20260818 | 17500.0 | 17500.0 | 17270.0 | 17290.0 | 208913.0 |
| 20260814 | 17400.0 | 17485.0 | 17360.0 | 17435.0 | 118998.0 |
| 20260813 | 17230.0 | 17535.0 | 17230.0 | 17355.0 | 126050.0 |
| 20260812 | 17245.0 | 17500.0 | 17005.0 | 17230.0 | 119758.0 |
| 20260811 | 17325.0 | 17325.0 | 17160.0 | 17225.0 | 120142.0 |
| 20260810 | 16910.0 | 17270.0 | 16910.0 | 17270.0 | 114615.0 |
| 20260807 | 17225.0 | 17325.0 | 17100.0 | 17130.0 | 120350.0 |
| 20260806 | 17350.0 | 17680.0 | 17170.0 | 17225.0 | 169238.0 |
| 20260805 | 17380.0 | 17500.0 | 17345.0 | 17370.0 | 188973.0 |
| 20260804 | 17190.0 | 17190.0 | 17015.0 | 17170.0 | 133404.0 |
| 20260803 | 16920.0 | 17055.0 | 16865.0 | 16985.0 | 129177.0 |
| 20260731 | 16745.0 | 16965.0 | 16440.0 | 16865.0 | 182825.0 |
| 20260730 | 16350.0 | 16585.0 | 16345.0 | 16385.0 | 175457.0 |
| 20260729 | 16884.0 | 16924.0 | 16552.0 | 16716.0 | 177445.0 |
| 20260728 | 17167.0 | 17167.0 | 16894.0 | 16914.0 | 139668.0 |
| 20260727 | 17182.0 | 17232.0 | 17023.0 | 17232.0 | 119537.0 |
| 20260724 | 17421.0 | 17480.0 | 17103.0 | 17133.0 | 129534.0 |
| 20260723 | 17634.0 | 18474.0 | 17336.0 | 17426.0 | 110157.0 |
| 20260722 | 17341.0 | 17590.0 | 17341.0 | 17470.0 | 160720.0 |
| 20260721 | 17277.0 | 17316.0 | 17033.0 | 17287.0 | 125569.0 |
| 20260720 | 17624.0 | 17624.0 | 17257.0 | 17277.0 | 186761.0 |
| 20260716 | 17744.0 | 17744.0 | 17535.0 | 17644.0 | 155021.0 |
| 20260715 | 17763.0 | 17878.0 | 17654.0 | 17773.0 | 273608.0 |
| 20260714 | 17748.0 | 17758.0 | 17416.0 | 17609.0 | 193781.0 |
| 20260713 | 17907.0 | 17972.0 | 17684.0 | 17753.0 | 188142.0 |
| 20260710 | 17808.0 | 17972.0 | 17753.0 | 17853.0 | 189854.0 |
| 20260709 | 17744.0 | 17768.0 | 17659.0 | 17753.0 | 116365.0 |
| 20260708 | 18101.0 | 18101.0 | 17659.0 | 17659.0 | 198413.0 |
| 20260707 | 18146.0 | 18250.0 | 18012.0 | 18106.0 | 172361.0 |
| 20260706 | 18136.0 | 18245.0 | 18086.0 | 18151.0 | 131263.0 |
| 20260703 | 18344.0 | 18349.0 | 18101.0 | 18171.0 | 237241.0 |
| 20260702 | 18568.0 | 18568.0 | 18295.0 | 18354.0 | 227421.0 |
| 20260701 | 18434.0 | 18687.0 | 18434.0 | 18583.0 | 233930.0 |
| 20260630 | 18181.0 | 18429.0 | 18181.0 | 18419.0 | 155668.0 |
| 20260629 | 17922.0 | 18250.0 | 17917.0 | 18146.0 | 165322.0 |
| 20260626 | 18280.0 | 18344.0 | 17922.0 | 17922.0 | 297269.0 |
| 20260625 | 18404.0 | 18409.0 | 18275.0 | 18285.0 | 173547.0 |
| 20260624 | 18270.0 | 18394.0 | 18126.0 | 18245.0 | 176339.0 |
| 20260623 | 18464.0 | 18613.0 | 18320.0 | 18334.0 | 253751.0 |
| 20260622 | 18076.0 | 18474.0 | 18076.0 | 18464.0 | 267288.0 |
| 20260619 | 18404.0 | 18672.0 | 18389.0 | 18434.0 | 297269.0 |
| 20260618 | 18449.0 | 18449.0 | 18374.0 | 18399.0 | 213376.0 |
| 20260617 | 18493.0 | 18493.0 | 18379.0 | 18454.0 | 203333.0 |
| 20260616 | 18568.0 | 18568.0 | 18424.0 | 18523.0 | 248336.0 |
| 20260615 | 18469.0 | 18469.0 | 18275.0 | 18399.0 | 232535.0 |
| 20260612 | 18136.0 | 18369.0 | 18136.0 | 18210.0 | 175130.0 |
| 20260611 | 17709.0 | 17932.0 | 17659.0 | 17932.0 | 147970.0 |
| 20260610 | 18056.0 | 18081.0 | 17907.0 | 17957.0 | 178365.0 |
| 20260609 | 17977.0 | 18136.0 | 17942.0 | 18061.0 | 214115.0 |
| 20260608 | 17922.0 | 18215.0 | 17912.0 | 17937.0 | 369614.0 |
| 20260605 | 18518.0 | 18623.0 | 18424.0 | 18553.0 | 296016.0 |
| 20260604 | 18454.0 | 18573.0 | 18374.0 | 18518.0 | 272422.0 |