history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
441640
441640| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260910 | 12280.0 | 12290.0 | 12235.0 | 12270.0 | 708438.0 |
| 20260909 | 12300.0 | 12370.0 | 12270.0 | 12280.0 | 952074.0 |
| 20260908 | 12415.0 | 12435.0 | 12345.0 | 12410.0 | 834099.0 |
| 20260907 | 12575.0 | 12575.0 | 12370.0 | 12415.0 | 1243905.0 |
| 20260904 | 12610.0 | 12655.0 | 12575.0 | 12585.0 | 630339.0 |
| 20260903 | 12515.0 | 12565.0 | 12495.0 | 12525.0 | 868874.0 |
| 20260902 | 12615.0 | 12625.0 | 12520.0 | 12530.0 | 963049.0 |
| 20260901 | 12600.0 | 12660.0 | 12575.0 | 12625.0 | 942764.0 |
| 20260831 | 12655.0 | 12715.0 | 12600.0 | 12600.0 | 894022.0 |
| 20260828 | 12800.0 | 12820.0 | 12680.0 | 12695.0 | 774490.0 |
| 20260827 | 12840.0 | 12850.0 | 12765.0 | 12795.0 | 730921.0 |
| 20260826 | 12790.0 | 12830.0 | 12765.0 | 12815.0 | 633983.0 |
| 20260825 | 12710.0 | 12790.0 | 12665.0 | 12790.0 | 618263.0 |
| 20260824 | 12745.0 | 12780.0 | 12680.0 | 12705.0 | 704548.0 |
| 20260821 | 12750.0 | 12860.0 | 12660.0 | 12740.0 | 1014531.0 |
| 20260820 | 12880.0 | 12930.0 | 12815.0 | 12880.0 | 779556.0 |
| 20260819 | 12970.0 | 12990.0 | 12855.0 | 12880.0 | 976013.0 |
| 20260818 | 13050.0 | 13050.0 | 12960.0 | 12975.0 | 1086018.0 |
| 20260814 | 13035.0 | 13095.0 | 12995.0 | 13055.0 | 880556.0 |
| 20260813 | 13025.0 | 13025.0 | 12955.0 | 13025.0 | 909815.0 |
| 20260812 | 12986.0 | 13020.0 | 12936.0 | 13020.0 | 934994.0 |
| 20260811 | 13000.0 | 13025.0 | 12966.0 | 12991.0 | 760731.0 |
| 20260810 | 12986.0 | 13000.0 | 12906.0 | 13000.0 | 776831.0 |
| 20260807 | 13030.0 | 13035.0 | 12901.0 | 12971.0 | 1032900.0 |
| 20260806 | 13030.0 | 13045.0 | 12951.0 | 13035.0 | 753865.0 |
| 20260805 | 13000.0 | 13080.0 | 12981.0 | 13075.0 | 1159503.0 |
| 20260804 | 12901.0 | 12916.0 | 12797.0 | 12901.0 | 778175.0 |
| 20260803 | 12752.0 | 12881.0 | 12742.0 | 12772.0 | 760412.0 |
| 20260731 | 12559.0 | 13015.0 | 12559.0 | 12728.0 | 1298079.0 |
| 20260730 | 12703.0 | 12732.0 | 12554.0 | 12594.0 | 1263840.0 |
| 20260729 | 12931.0 | 12936.0 | 12752.0 | 12832.0 | 1522650.0 |
| 20260728 | 12946.0 | 12971.0 | 12837.0 | 12847.0 | 1077161.0 |
| 20260727 | 12852.0 | 12976.0 | 12852.0 | 12976.0 | 929505.0 |
| 20260724 | 12886.0 | 12971.0 | 12827.0 | 12852.0 | 1075041.0 |
| 20260723 | 13020.0 | 13040.0 | 12951.0 | 12971.0 | 828665.0 |
| 20260722 | 13030.0 | 13050.0 | 13000.0 | 13020.0 | 741489.0 |
| 20260721 | 12971.0 | 12976.0 | 12906.0 | 12961.0 | 1517504.0 |
| 20260720 | 13100.0 | 13100.0 | 12961.0 | 12971.0 | 1391398.0 |
| 20260716 | 13120.0 | 13151.0 | 13080.0 | 13100.0 | 800005.0 |
| 20260715 | 13134.0 | 13174.0 | 13110.0 | 13120.0 | 1524644.0 |
| 20260714 | 13303.0 | 13303.0 | 13065.0 | 13224.0 | 1397306.0 |
| 20260713 | 13210.0 | 13279.0 | 13197.0 | 13279.0 | 1154604.0 |
| 20260710 | 13225.0 | 13304.0 | 13186.0 | 13210.0 | 1067872.0 |
| 20260709 | 13200.0 | 13245.0 | 13131.0 | 13225.0 | 1199259.0 |
| 20260708 | 13427.0 | 13427.0 | 13200.0 | 13200.0 | 1599398.0 |
| 20260707 | 13609.0 | 13609.0 | 13437.0 | 13471.0 | 1122125.0 |
| 20260706 | 13589.0 | 13649.0 | 13481.0 | 13530.0 | 1151478.0 |
| 20260703 | 13506.0 | 13644.0 | 13506.0 | 13545.0 | 1087772.0 |
| 20260702 | 13461.0 | 13530.0 | 13456.0 | 13496.0 | 932620.0 |
| 20260701 | 13397.0 | 13530.0 | 13397.0 | 13461.0 | 826158.0 |
| 20260630 | 13338.0 | 13397.0 | 13319.0 | 13397.0 | 778367.0 |
| 20260629 | 13205.0 | 13333.0 | 13205.0 | 13319.0 | 863850.0 |
| 20260626 | 13383.0 | 13383.0 | 13136.0 | 13181.0 | 1282690.0 |
| 20260625 | 13338.0 | 13407.0 | 13333.0 | 13383.0 | 841424.0 |
| 20260624 | 13279.0 | 13353.0 | 13279.0 | 13333.0 | 1551947.0 |
| 20260623 | 13309.0 | 13466.0 | 13205.0 | 13215.0 | 1141374.0 |
| 20260622 | 13250.0 | 13314.0 | 13230.0 | 13284.0 | 1086691.0 |
| 20260619 | 13304.0 | 13309.0 | 13240.0 | 13255.0 | 1274013.0 |
| 20260618 | 13319.0 | 13363.0 | 13299.0 | 13343.0 | 1160567.0 |
| 20260617 | 13333.0 | 13353.0 | 13304.0 | 13319.0 | 981625.0 |