history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
441800
441800| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260916 | 28075.0 | 28370.0 | 27980.0 | 28330.0 | 64498.0 |
| 20260915 | 28730.0 | 28730.0 | 28005.0 | 28075.0 | 204066.0 |
| 20260914 | 28320.0 | 28787.0 | 28290.0 | 28555.0 | 120672.0 |
| 20260911 | 28635.0 | 29280.0 | 28585.0 | 29150.0 | 138353.0 |
| 20260910 | 29300.0 | 29460.0 | 28815.0 | 29425.0 | 189493.0 |
| 20260909 | 29295.0 | 29585.0 | 29200.0 | 29310.0 | 139615.0 |
| 20260908 | 29630.0 | 29985.0 | 29250.0 | 29295.0 | 242567.0 |
| 20260907 | 29085.0 | 29440.0 | 28995.0 | 29360.0 | 239242.0 |
| 20260904 | 28420.0 | 28700.0 | 28405.0 | 28510.0 | 163760.0 |
| 20260903 | 28125.0 | 28650.0 | 27710.0 | 28200.0 | 192582.0 |
| 20260902 | 28040.0 | 28640.0 | 28040.0 | 28120.0 | 203032.0 |
| 20260901 | 28450.0 | 29025.0 | 28450.0 | 28875.0 | 139174.0 |
| 20260831 | 28300.0 | 28710.0 | 27840.0 | 28610.0 | 149595.0 |
| 20260828 | 28715.0 | 28880.0 | 28500.0 | 28760.0 | 125915.0 |
| 20260827 | 29353.0 | 29452.0 | 28696.0 | 28855.0 | 236019.0 |
| 20260826 | 28362.0 | 28945.0 | 28343.0 | 28775.0 | 130863.0 |
| 20260825 | 27661.0 | 28362.0 | 27134.0 | 28362.0 | 152179.0 |
| 20260824 | 28855.0 | 28855.0 | 27945.0 | 28129.0 | 171111.0 |
| 20260821 | 28223.0 | 29004.0 | 28049.0 | 28920.0 | 224981.0 |
| 20260820 | 28253.0 | 28706.0 | 27671.0 | 28532.0 | 186306.0 |
| 20260819 | 27860.0 | 27860.0 | 26960.0 | 27407.0 | 254816.0 |
| 20260818 | 29328.0 | 29840.0 | 28407.0 | 28711.0 | 327809.0 |
| 20260814 | 28830.0 | 29009.0 | 28532.0 | 28950.0 | 180844.0 |
| 20260813 | 28188.0 | 28780.0 | 27994.0 | 27994.0 | 207155.0 |
| 20260812 | 27308.0 | 27925.0 | 27308.0 | 27532.0 | 169818.0 |
| 20260811 | 26890.0 | 27358.0 | 26721.0 | 27144.0 | 208887.0 |
| 20260810 | 27029.0 | 27382.0 | 26726.0 | 26969.0 | 285122.0 |
| 20260807 | 27193.0 | 27422.0 | 26775.0 | 27019.0 | 172343.0 |
| 20260806 | 27636.0 | 28034.0 | 26960.0 | 27159.0 | 418764.0 |
| 20260805 | 28039.0 | 28372.0 | 27910.0 | 28074.0 | 252793.0 |
| 20260804 | 27348.0 | 27397.0 | 26363.0 | 27233.0 | 201704.0 |
| 20260803 | 28009.0 | 28009.0 | 26855.0 | 27154.0 | 225746.0 |
| 20260731 | 27830.0 | 28313.0 | 26079.0 | 28308.0 | 377869.0 |
| 20260730 | 25313.0 | 26606.0 | 24935.0 | 25323.0 | 484335.0 |
| 20260729 | 26747.0 | 27232.0 | 23961.0 | 25332.0 | 998076.0 |
| 20260728 | 28405.0 | 28405.0 | 26391.0 | 26623.0 | 686650.0 |
| 20260727 | 28999.0 | 29400.0 | 28653.0 | 29400.0 | 225471.0 |
| 20260724 | 29618.0 | 29816.0 | 28618.0 | 28865.0 | 203983.0 |
| 20260723 | 29766.0 | 30108.0 | 29450.0 | 29969.0 | 172147.0 |
| 20260722 | 30029.0 | 30538.0 | 29118.0 | 29256.0 | 241881.0 |
| 20260721 | 28410.0 | 29301.0 | 27811.0 | 29059.0 | 263315.0 |
| 20260720 | 28519.0 | 29380.0 | 28014.0 | 28415.0 | 391359.0 |
| 20260716 | 29999.0 | 30083.0 | 28964.0 | 29900.0 | 470712.0 |
| 20260715 | 30390.0 | 31410.0 | 30152.0 | 30974.0 | 538816.0 |
| 20260714 | 29450.0 | 29925.0 | 28014.0 | 29281.0 | 776489.0 |
| 20260713 | 31697.0 | 32112.0 | 29469.0 | 29544.0 | 688567.0 |
| 20260710 | 31632.0 | 32612.0 | 31429.0 | 31949.0 | 418653.0 |
| 20260709 | 31434.0 | 31830.0 | 29771.0 | 30736.0 | 640034.0 |
| 20260708 | 31568.0 | 32988.0 | 30469.0 | 30855.0 | 775967.0 |
| 20260707 | 33518.0 | 33518.0 | 31421.0 | 32271.0 | 1117964.0 |
| 20260706 | 33934.0 | 34835.0 | 32845.0 | 33652.0 | 995527.0 |
| 20260703 | 32315.0 | 33884.0 | 31004.0 | 33726.0 | 756236.0 |
| 20260702 | 33048.0 | 33795.0 | 31964.0 | 32340.0 | 899421.0 |
| 20260701 | 34775.0 | 35290.0 | 33459.0 | 34211.0 | 786371.0 |
| 20260630 | 34300.0 | 35344.0 | 33746.0 | 34622.0 | 661916.0 |
| 20260629 | 34251.0 | 34666.0 | 33078.0 | 34300.0 | 470143.0 |
| 20260626 | 35995.0 | 35995.0 | 33115.0 | 34252.0 | 789617.0 |
| 20260625 | 36128.0 | 36475.0 | 34972.0 | 36088.0 | 755737.0 |
| 20260624 | 34002.0 | 34712.0 | 32964.0 | 34364.0 | 941903.0 |
| 20260623 | 36652.0 | 37274.0 | 33796.0 | 34002.0 | 1228360.0 |