history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
435540
435540| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 17390.0 | 17390.0 | 17300.0 | 17300.0 | 600.0 |
| 20260827 | 17520.0 | 17520.0 | 17345.0 | 17410.0 | 5542.0 |
| 20260826 | 17410.0 | 17455.0 | 17370.0 | 17430.0 | 885.0 |
| 20260825 | 17300.0 | 17370.0 | 17300.0 | 17370.0 | 867.0 |
| 20260824 | 17190.0 | 17495.0 | 17190.0 | 17335.0 | 1415.0 |
| 20260821 | 17420.0 | 17420.0 | 17255.0 | 17380.0 | 2505.0 |
| 20260820 | 17465.0 | 17555.0 | 17440.0 | 17530.0 | 1987.0 |
| 20260819 | 17655.0 | 17655.0 | 17460.0 | 17465.0 | 3654.0 |
| 20260818 | 17860.0 | 17860.0 | 17705.0 | 17705.0 | 4376.0 |
| 20260814 | 17625.0 | 17900.0 | 17625.0 | 17860.0 | 1712.0 |
| 20260813 | 17810.0 | 17835.0 | 17760.0 | 17825.0 | 1529.0 |
| 20260812 | 17850.0 | 17850.0 | 17750.0 | 17780.0 | 1472.0 |
| 20260811 | 17905.0 | 17910.0 | 17760.0 | 17770.0 | 705.0 |
| 20260810 | 17750.0 | 17815.0 | 17730.0 | 17815.0 | 1110.0 |
| 20260807 | 17820.0 | 17820.0 | 17695.0 | 17750.0 | 1295.0 |
| 20260806 | 17870.0 | 17870.0 | 17755.0 | 17785.0 | 1398.0 |
| 20260805 | 17865.0 | 17945.0 | 17865.0 | 17925.0 | 2446.0 |
| 20260804 | 17750.0 | 17860.0 | 17720.0 | 17775.0 | 1926.0 |
| 20260803 | 17675.0 | 17675.0 | 17600.0 | 17660.0 | 349.0 |
| 20260731 | 17545.0 | 17755.0 | 17545.0 | 17585.0 | 1615.0 |
| 20260730 | 17525.0 | 17620.0 | 17430.0 | 17455.0 | 8289.0 |
| 20260729 | 17853.0 | 17853.0 | 17616.0 | 17680.0 | 1646.0 |
| 20260728 | 18055.0 | 18055.0 | 17804.0 | 17843.0 | 3925.0 |
| 20260727 | 17883.0 | 18055.0 | 17883.0 | 18055.0 | 3369.0 |
| 20260724 | 17996.0 | 17996.0 | 17853.0 | 17897.0 | 7098.0 |
| 20260723 | 18154.0 | 18154.0 | 18001.0 | 18001.0 | 1237.0 |
| 20260722 | 18169.0 | 18248.0 | 18169.0 | 18189.0 | 1148.0 |
| 20260721 | 18055.0 | 18115.0 | 18031.0 | 18075.0 | 6925.0 |
| 20260720 | 18406.0 | 18406.0 | 18110.0 | 18110.0 | 4119.0 |
| 20260716 | 18406.0 | 18406.0 | 18342.0 | 18351.0 | 4045.0 |
| 20260715 | 18430.0 | 18465.0 | 18243.0 | 18381.0 | 7140.0 |
| 20260714 | 18554.0 | 18554.0 | 18218.0 | 18337.0 | 5854.0 |
| 20260713 | 18549.0 | 18603.0 | 18519.0 | 18554.0 | 12239.0 |
| 20260710 | 18652.0 | 18682.0 | 18539.0 | 18554.0 | 5309.0 |
| 20260709 | 18583.0 | 18593.0 | 18351.0 | 18559.0 | 8358.0 |
| 20260708 | 18914.0 | 18914.0 | 18490.0 | 18490.0 | 1507.0 |
| 20260707 | 18929.0 | 18988.0 | 18825.0 | 18914.0 | 1533.0 |
| 20260706 | 18973.0 | 18973.0 | 18870.0 | 18919.0 | 3798.0 |
| 20260703 | 19057.0 | 19077.0 | 18874.0 | 18874.0 | 2880.0 |
| 20260702 | 19077.0 | 19180.0 | 19077.0 | 19121.0 | 4146.0 |
| 20260701 | 19195.0 | 19245.0 | 19156.0 | 19195.0 | 3935.0 |
| 20260630 | 18855.0 | 19195.0 | 18855.0 | 19131.0 | 3301.0 |
| 20260629 | 18889.0 | 19013.0 | 18884.0 | 19013.0 | 918.0 |
| 20260626 | 19057.0 | 19057.0 | 18751.0 | 18791.0 | 33908.0 |
| 20260625 | 19008.0 | 19067.0 | 18820.0 | 19057.0 | 2118.0 |
| 20260624 | 19101.0 | 19106.0 | 18850.0 | 18909.0 | 1778.0 |
| 20260623 | 19171.0 | 19195.0 | 18968.0 | 19022.0 | 3813.0 |
| 20260622 | 19057.0 | 19171.0 | 19047.0 | 19171.0 | 8767.0 |
| 20260619 | 19027.0 | 19738.0 | 19027.0 | 19027.0 | 3470.0 |
| 20260618 | 18884.0 | 19008.0 | 18884.0 | 19008.0 | 2803.0 |
| 20260617 | 18860.0 | 18899.0 | 18810.0 | 18884.0 | 3720.0 |
| 20260616 | 18953.0 | 18968.0 | 18874.0 | 18874.0 | 2449.0 |
| 20260615 | 18697.0 | 18850.0 | 18697.0 | 18845.0 | 5197.0 |
| 20260612 | 18514.0 | 18717.0 | 18514.0 | 18628.0 | 3569.0 |
| 20260611 | 18282.0 | 18420.0 | 17567.0 | 18420.0 | 2100.0 |
| 20260610 | 18519.0 | 18519.0 | 18366.0 | 18420.0 | 797.0 |
| 20260609 | 18588.0 | 18588.0 | 18420.0 | 18519.0 | 1683.0 |
| 20260608 | 18356.0 | 18781.0 | 18356.0 | 18495.0 | 19934.0 |
| 20260605 | 19185.0 | 19185.0 | 19018.0 | 19072.0 | 4675.0 |
| 20260604 | 19042.0 | 19116.0 | 18993.0 | 19087.0 | 4506.0 |