history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
434960
434960| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260918 | 109725.0 | 110525.0 | 109480.0 | 110180.0 | 2729.0 |
| 20260917 | 107155.0 | 108000.0 | 106810.0 | 107150.0 | 3735.0 |
| 20260916 | 106095.0 | 106965.0 | 105920.0 | 106915.0 | 1054.0 |
| 20260915 | 106405.0 | 106660.0 | 105050.0 | 105050.0 | 942.0 |
| 20260914 | 106695.0 | 107445.0 | 105985.0 | 106405.0 | 11488.0 |
| 20260911 | 110390.0 | 110390.0 | 110390.0 | 110390.0 | 1.0 |
| 20260910 | 110950.0 | 113020.0 | 110950.0 | 112710.0 | 1131.0 |
| 20260909 | 112770.0 | 113070.0 | 112715.0 | 113070.0 | 938.0 |
| 20260908 | 112510.0 | 114815.0 | 111305.0 | 111305.0 | 415.0 |
| 20260907 | 110205.0 | 111605.0 | 109780.0 | 111605.0 | 5528.0 |
| 20260904 | 106145.0 | 107270.0 | 105935.0 | 106405.0 | 1012.0 |
| 20260903 | 104825.0 | 105935.0 | 103860.0 | 104485.0 | 3080.0 |
| 20260902 | 105455.0 | 106295.0 | 104250.0 | 104250.0 | 4910.0 |
| 20260901 | 107430.0 | 109010.0 | 106935.0 | 108715.0 | 8156.0 |
| 20260831 | 105150.0 | 108325.0 | 104115.0 | 108325.0 | 4686.0 |
| 20260828 | 108960.0 | 109655.0 | 107885.0 | 108040.0 | 2184.0 |
| 20260827 | 111380.0 | 111665.0 | 109150.0 | 110080.0 | 2651.0 |
| 20260826 | 106735.0 | 109835.0 | 106735.0 | 108445.0 | 2712.0 |
| 20260825 | 102700.0 | 107405.0 | 102000.0 | 107405.0 | 2972.0 |
| 20260824 | 109145.0 | 109145.0 | 106185.0 | 106775.0 | 5078.0 |
| 20260821 | 108425.0 | 111545.0 | 108165.0 | 110800.0 | 3150.0 |
| 20260820 | 108885.0 | 110115.0 | 107930.0 | 108925.0 | 3506.0 |
| 20260819 | 103115.0 | 104360.0 | 102000.0 | 102635.0 | 2082.0 |
| 20260818 | 113950.0 | 114790.0 | 109000.0 | 109385.0 | 854.0 |
| 20260814 | 111230.0 | 111300.0 | 109240.0 | 110940.0 | 1730.0 |
| 20260813 | 108085.0 | 109595.0 | 107460.0 | 108090.0 | 1050.0 |
| 20260812 | 101405.0 | 105555.0 | 101265.0 | 103950.0 | 572.0 |
| 20260811 | 98355.0 | 100630.0 | 97525.0 | 99805.0 | 2083.0 |
| 20260810 | 98985.0 | 99125.0 | 98495.0 | 98835.0 | 1252.0 |
| 20260807 | 100580.0 | 101010.0 | 98325.0 | 98745.0 | 91.0 |
| 20260806 | 103720.0 | 103720.0 | 99000.0 | 99700.0 | 2057.0 |
| 20260805 | 106065.0 | 106160.0 | 104485.0 | 105080.0 | 158.0 |
| 20260804 | 100070.0 | 101150.0 | 96960.0 | 101150.0 | 1282.0 |
| 20260803 | 100600.0 | 100600.0 | 98935.0 | 99745.0 | 1784.0 |
| 20260731 | 102425.0 | 105550.0 | 102200.0 | 105035.0 | 1496.0 |
| 20260730 | 88495.0 | 92770.0 | 88000.0 | 88275.0 | 2904.0 |
| 20260729 | 96265.0 | 97183.0 | 83991.0 | 90028.0 | 4208.0 |
| 20260728 | 101708.0 | 101708.0 | 96265.0 | 96265.0 | 867.0 |
| 20260727 | 108704.0 | 108704.0 | 105463.0 | 108274.0 | 839.0 |
| 20260724 | 112389.0 | 112389.0 | 106387.0 | 106991.0 | 1629.0 |
| 20260723 | 112174.0 | 113997.0 | 111255.0 | 113427.0 | 5404.0 |
| 20260722 | 114826.0 | 114826.0 | 108948.0 | 108948.0 | 246.0 |
| 20260721 | 104574.0 | 109792.0 | 104095.0 | 108713.0 | 3894.0 |
| 20260720 | 104983.0 | 108908.0 | 104369.0 | 104504.0 | 4082.0 |
| 20260716 | 111964.0 | 112164.0 | 108629.0 | 109657.0 | 1924.0 |
| 20260715 | 117822.0 | 119834.0 | 117272.0 | 118481.0 | 4211.0 |
| 20260714 | 110122.0 | 112034.0 | 105148.0 | 110286.0 | 11241.0 |
| 20260713 | 119889.0 | 120563.0 | 109468.0 | 109468.0 | 2675.0 |
| 20260710 | 122725.0 | 123789.0 | 122301.0 | 122301.0 | 422.0 |
| 20260709 | 121597.0 | 122560.0 | 114816.0 | 118541.0 | 1790.0 |
| 20260708 | 121991.0 | 126161.0 | 116968.0 | 117647.0 | 4314.0 |
| 20260707 | 130930.0 | 130930.0 | 119849.0 | 124723.0 | 5826.0 |
| 20260706 | 133306.0 | 134595.0 | 128083.0 | 130930.0 | 9437.0 |
| 20260703 | 123894.0 | 132478.0 | 121652.0 | 131584.0 | 1262.0 |
| 20260702 | 127474.0 | 130615.0 | 124433.0 | 124433.0 | 6758.0 |
| 20260701 | 140657.0 | 140657.0 | 132957.0 | 135628.0 | 764.0 |
| 20260630 | 137626.0 | 141815.0 | 135499.0 | 139364.0 | 6555.0 |
| 20260629 | 135763.0 | 138709.0 | 133057.0 | 137646.0 | 3869.0 |
| 20260626 | 146160.0 | 146160.0 | 134325.0 | 138899.0 | 3514.0 |
| 20260625 | 146330.0 | 148701.0 | 144807.0 | 146924.0 | 4905.0 |