history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
435550
435550| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 17880.0 | 17935.0 | 17835.0 | 17835.0 | 1430.0 |
| 20260827 | 18025.0 | 18030.0 | 17905.0 | 17940.0 | 1383.0 |
| 20260826 | 18045.0 | 18045.0 | 17895.0 | 17940.0 | 1718.0 |
| 20260825 | 17635.0 | 17860.0 | 17635.0 | 17850.0 | 746.0 |
| 20260824 | 17935.0 | 18060.0 | 17800.0 | 17870.0 | 10494.0 |
| 20260821 | 17940.0 | 17940.0 | 17820.0 | 17845.0 | 2931.0 |
| 20260820 | 18010.0 | 18090.0 | 17960.0 | 18060.0 | 6001.0 |
| 20260819 | 18190.0 | 18190.0 | 17990.0 | 18010.0 | 3819.0 |
| 20260818 | 18535.0 | 18535.0 | 18280.0 | 18320.0 | 8779.0 |
| 20260814 | 18400.0 | 18485.0 | 18395.0 | 18440.0 | 1449.0 |
| 20260813 | 18320.0 | 18385.0 | 18320.0 | 18385.0 | 3643.0 |
| 20260812 | 18300.0 | 18400.0 | 18080.0 | 18320.0 | 4697.0 |
| 20260811 | 18435.0 | 18520.0 | 18260.0 | 18300.0 | 4051.0 |
| 20260810 | 18255.0 | 18375.0 | 18235.0 | 18375.0 | 5485.0 |
| 20260807 | 18340.0 | 18340.0 | 18225.0 | 18240.0 | 1804.0 |
| 20260806 | 18460.0 | 18485.0 | 18275.0 | 18340.0 | 1196.0 |
| 20260805 | 18575.0 | 18575.0 | 18400.0 | 18475.0 | 7214.0 |
| 20260804 | 18210.0 | 18390.0 | 18160.0 | 18270.0 | 4559.0 |
| 20260803 | 18045.0 | 18275.0 | 18000.0 | 18115.0 | 4099.0 |
| 20260731 | 17755.0 | 18210.0 | 17755.0 | 18045.0 | 9006.0 |
| 20260730 | 18105.0 | 18105.0 | 17805.0 | 17855.0 | 10895.0 |
| 20260729 | 18294.0 | 18294.0 | 18051.0 | 18121.0 | 1236.0 |
| 20260728 | 18551.0 | 18551.0 | 18274.0 | 18294.0 | 9078.0 |
| 20260727 | 18329.0 | 18482.0 | 18329.0 | 18457.0 | 10477.0 |
| 20260724 | 18438.0 | 18482.0 | 18289.0 | 18309.0 | 14034.0 |
| 20260723 | 18650.0 | 18655.0 | 18497.0 | 18502.0 | 2559.0 |
| 20260722 | 18631.0 | 18730.0 | 18631.0 | 18700.0 | 2031.0 |
| 20260721 | 18631.0 | 18631.0 | 18502.0 | 18537.0 | 3382.0 |
| 20260720 | 18650.0 | 18903.0 | 18452.0 | 18571.0 | 6815.0 |
| 20260716 | 18913.0 | 18933.0 | 18824.0 | 18853.0 | 4103.0 |
| 20260715 | 18834.0 | 18967.0 | 18824.0 | 18888.0 | 12452.0 |
| 20260714 | 19106.0 | 19121.0 | 18715.0 | 18834.0 | 10344.0 |
| 20260713 | 19126.0 | 19150.0 | 19066.0 | 19081.0 | 9432.0 |
| 20260710 | 19150.0 | 19215.0 | 19046.0 | 19066.0 | 3085.0 |
| 20260709 | 18967.0 | 19076.0 | 18962.0 | 19066.0 | 2437.0 |
| 20260708 | 19403.0 | 19403.0 | 18962.0 | 18962.0 | 7872.0 |
| 20260707 | 19527.0 | 19542.0 | 19393.0 | 19472.0 | 4227.0 |
| 20260706 | 19487.0 | 19487.0 | 19388.0 | 19428.0 | 3590.0 |
| 20260703 | 19655.0 | 19655.0 | 19388.0 | 19388.0 | 5782.0 |
| 20260702 | 19651.0 | 19690.0 | 19596.0 | 19655.0 | 3947.0 |
| 20260701 | 19230.0 | 19809.0 | 19200.0 | 19750.0 | 6579.0 |
| 20260630 | 19537.0 | 19804.0 | 19537.0 | 19626.0 | 2916.0 |
| 20260629 | 19349.0 | 19537.0 | 19349.0 | 19522.0 | 1597.0 |
| 20260626 | 19551.0 | 19551.0 | 19304.0 | 19304.0 | 11459.0 |
| 20260625 | 19507.0 | 19581.0 | 19507.0 | 19551.0 | 9920.0 |
| 20260624 | 19507.0 | 19507.0 | 19274.0 | 19408.0 | 2655.0 |
| 20260623 | 19804.0 | 19804.0 | 19462.0 | 19497.0 | 11696.0 |
| 20260622 | 19655.0 | 19814.0 | 19633.0 | 19774.0 | 11379.0 |
| 20260619 | 19636.0 | 20061.0 | 19636.0 | 19655.0 | 19841.0 |
| 20260618 | 19462.0 | 19611.0 | 19309.0 | 19611.0 | 9252.0 |
| 20260617 | 19532.0 | 19532.0 | 19408.0 | 19462.0 | 3909.0 |
| 20260616 | 19438.0 | 19576.0 | 19438.0 | 19532.0 | 4296.0 |
| 20260615 | 18650.0 | 19448.0 | 18650.0 | 19438.0 | 4911.0 |
| 20260612 | 19200.0 | 19309.0 | 19200.0 | 19220.0 | 7062.0 |
| 20260611 | 18804.0 | 18962.0 | 18749.0 | 18933.0 | 4768.0 |
| 20260610 | 19091.0 | 19091.0 | 18923.0 | 19037.0 | 2596.0 |
| 20260609 | 19210.0 | 19210.0 | 18982.0 | 19200.0 | 5368.0 |
| 20260608 | 19457.0 | 19457.0 | 19086.0 | 19457.0 | 6730.0 |
| 20260605 | 19720.0 | 19962.0 | 19646.0 | 19948.0 | 2922.0 |
| 20260604 | 19745.0 | 19745.0 | 19626.0 | 19730.0 | 4932.0 |