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 |
|---|---|---|---|---|---|
| 20260916 | 12305.0 | 12375.0 | 12300.0 | 12340.0 | 548320.0 |
| 20260915 | 12210.0 | 12295.0 | 12185.0 | 12280.0 | 554255.0 |
| 20260914 | 12170.0 | 12195.0 | 12135.0 | 12185.0 | 605152.0 |
| 20260911 | 12176.0 | 12190.0 | 12141.0 | 12180.0 | 621236.0 |
| 20260910 | 12185.0 | 12195.0 | 12141.0 | 12176.0 | 714442.0 |
| 20260909 | 12205.0 | 12275.0 | 12176.0 | 12185.0 | 959462.0 |
| 20260908 | 12319.0 | 12339.0 | 12250.0 | 12314.0 | 840571.0 |
| 20260907 | 12478.0 | 12478.0 | 12275.0 | 12319.0 | 1253557.0 |
| 20260904 | 12513.0 | 12558.0 | 12478.0 | 12488.0 | 635230.0 |
| 20260903 | 12419.0 | 12468.0 | 12399.0 | 12429.0 | 875616.0 |
| 20260902 | 12518.0 | 12528.0 | 12424.0 | 12434.0 | 970522.0 |
| 20260901 | 12503.0 | 12563.0 | 12478.0 | 12528.0 | 950080.0 |
| 20260831 | 12558.0 | 12617.0 | 12503.0 | 12503.0 | 900959.0 |
| 20260828 | 12701.0 | 12721.0 | 12582.0 | 12597.0 | 780500.0 |
| 20260827 | 12741.0 | 12751.0 | 12667.0 | 12696.0 | 736593.0 |
| 20260826 | 12692.0 | 12731.0 | 12667.0 | 12716.0 | 638903.0 |
| 20260825 | 12612.0 | 12692.0 | 12567.0 | 12692.0 | 623061.0 |
| 20260824 | 12647.0 | 12682.0 | 12582.0 | 12607.0 | 710015.0 |
| 20260821 | 12652.0 | 12761.0 | 12563.0 | 12642.0 | 1022404.0 |
| 20260820 | 12781.0 | 12830.0 | 12716.0 | 12781.0 | 785605.0 |
| 20260819 | 12870.0 | 12890.0 | 12756.0 | 12781.0 | 983587.0 |
| 20260818 | 12950.0 | 12950.0 | 12860.0 | 12875.0 | 1094445.0 |
| 20260814 | 12935.0 | 12994.0 | 12895.0 | 12954.0 | 887389.0 |
| 20260813 | 12925.0 | 12925.0 | 12855.0 | 12925.0 | 916875.0 |
| 20260812 | 12886.0 | 12921.0 | 12837.0 | 12921.0 | 942210.0 |
| 20260811 | 12901.0 | 12926.0 | 12866.0 | 12891.0 | 766601.0 |
| 20260810 | 12886.0 | 12901.0 | 12807.0 | 12901.0 | 782826.0 |
| 20260807 | 12930.0 | 12935.0 | 12802.0 | 12871.0 | 1040871.0 |
| 20260806 | 12930.0 | 12945.0 | 12852.0 | 12935.0 | 759683.0 |
| 20260805 | 12901.0 | 12980.0 | 12881.0 | 12975.0 | 1168451.0 |
| 20260804 | 12802.0 | 12817.0 | 12699.0 | 12802.0 | 784181.0 |
| 20260803 | 12655.0 | 12783.0 | 12645.0 | 12674.0 | 766280.0 |
| 20260731 | 12463.0 | 12916.0 | 12463.0 | 12630.0 | 1308097.0 |
| 20260730 | 12605.0 | 12635.0 | 12458.0 | 12497.0 | 1273594.0 |
| 20260729 | 12832.0 | 12837.0 | 12655.0 | 12733.0 | 1534401.0 |
| 20260728 | 12847.0 | 12871.0 | 12738.0 | 12748.0 | 1085474.0 |
| 20260727 | 12753.0 | 12876.0 | 12753.0 | 12876.0 | 936679.0 |
| 20260724 | 12788.0 | 12871.0 | 12729.0 | 12753.0 | 1083338.0 |
| 20260723 | 12921.0 | 12940.0 | 12852.0 | 12871.0 | 835060.0 |
| 20260722 | 12930.0 | 12950.0 | 12901.0 | 12921.0 | 747212.0 |
| 20260721 | 12871.0 | 12876.0 | 12807.0 | 12861.0 | 1529215.0 |
| 20260720 | 12999.0 | 12999.0 | 12861.0 | 12871.0 | 1402135.0 |
| 20260716 | 13019.0 | 13051.0 | 12980.0 | 12999.0 | 806179.0 |
| 20260715 | 13034.0 | 13073.0 | 13009.0 | 13019.0 | 1536410.0 |
| 20260714 | 13201.0 | 13201.0 | 12965.0 | 13122.0 | 1408089.0 |
| 20260713 | 13108.0 | 13177.0 | 13096.0 | 13177.0 | 1163581.0 |
| 20260710 | 13123.0 | 13201.0 | 13084.0 | 13108.0 | 1076175.0 |
| 20260709 | 13099.0 | 13142.0 | 13030.0 | 13123.0 | 1208583.0 |
| 20260708 | 13323.0 | 13323.0 | 13099.0 | 13099.0 | 1611833.0 |
| 20260707 | 13504.0 | 13504.0 | 13333.0 | 13367.0 | 1130849.0 |
| 20260706 | 13485.0 | 13543.0 | 13377.0 | 13426.0 | 1160431.0 |
| 20260703 | 13402.0 | 13538.0 | 13402.0 | 13441.0 | 1096229.0 |
| 20260702 | 13358.0 | 13426.0 | 13353.0 | 13392.0 | 939871.0 |
| 20260701 | 13294.0 | 13426.0 | 13294.0 | 13358.0 | 832581.0 |
| 20260630 | 13235.0 | 13294.0 | 13216.0 | 13294.0 | 784418.0 |
| 20260629 | 13103.0 | 13230.0 | 13103.0 | 13216.0 | 870567.0 |
| 20260626 | 13279.0 | 13279.0 | 13035.0 | 13079.0 | 1292663.0 |
| 20260625 | 13235.0 | 13304.0 | 13230.0 | 13279.0 | 847966.0 |
| 20260624 | 13177.0 | 13250.0 | 13177.0 | 13230.0 | 1564013.0 |
| 20260623 | 13206.0 | 13362.0 | 13103.0 | 13113.0 | 1150249.0 |