history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
442560
442560| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 16500.0 | 16505.0 | 16345.0 | 16425.0 | 19183.0 |
| 20260827 | 16530.0 | 16535.0 | 16310.0 | 16480.0 | 8507.0 |
| 20260826 | 16350.0 | 16467.0 | 16300.0 | 16435.0 | 15699.0 |
| 20260825 | 16275.0 | 16350.0 | 16225.0 | 16350.0 | 9966.0 |
| 20260824 | 16395.0 | 16475.0 | 16285.0 | 16350.0 | 17797.0 |
| 20260821 | 16525.0 | 16525.0 | 16235.0 | 16395.0 | 15484.0 |
| 20260820 | 16510.0 | 16545.0 | 16425.0 | 16525.0 | 11930.0 |
| 20260819 | 16520.0 | 16540.0 | 16425.0 | 16485.0 | 22463.0 |
| 20260818 | 16870.0 | 16870.0 | 16675.0 | 16700.0 | 36075.0 |
| 20260814 | 16765.0 | 16895.0 | 16765.0 | 16870.0 | 16503.0 |
| 20260813 | 16745.0 | 16822.0 | 16665.0 | 16765.0 | 26634.0 |
| 20260812 | 16610.0 | 16695.0 | 16610.0 | 16665.0 | 29703.0 |
| 20260811 | 16675.0 | 16675.0 | 16560.0 | 16630.0 | 19876.0 |
| 20260810 | 16810.0 | 16810.0 | 16490.0 | 16710.0 | 25667.0 |
| 20260807 | 16685.0 | 16780.0 | 16590.0 | 16695.0 | 13125.0 |
| 20260806 | 16850.0 | 16850.0 | 16585.0 | 16645.0 | 18551.0 |
| 20260805 | 16545.0 | 16990.0 | 16545.0 | 16850.0 | 32385.0 |
| 20260804 | 16560.0 | 16560.0 | 16400.0 | 16535.0 | 16533.0 |
| 20260803 | 16535.0 | 16625.0 | 16400.0 | 16460.0 | 15260.0 |
| 20260731 | 16125.0 | 16550.0 | 16125.0 | 16535.0 | 24438.0 |
| 20260730 | 16190.0 | 16190.0 | 15900.0 | 16010.0 | 21983.0 |
| 20260729 | 16414.0 | 16414.0 | 16020.0 | 16190.0 | 14254.0 |
| 20260728 | 16793.0 | 16793.0 | 16284.0 | 16414.0 | 34139.0 |
| 20260727 | 16628.0 | 16838.0 | 16568.0 | 16753.0 | 31555.0 |
| 20260724 | 16798.0 | 16798.0 | 16578.0 | 16588.0 | 21690.0 |
| 20260723 | 16897.0 | 16917.0 | 16803.0 | 16828.0 | 16920.0 |
| 20260722 | 16912.0 | 17037.0 | 16833.0 | 16863.0 | 14748.0 |
| 20260721 | 16718.0 | 16803.0 | 16534.0 | 16793.0 | 14003.0 |
| 20260720 | 17032.0 | 17032.0 | 16688.0 | 16718.0 | 13325.0 |
| 20260716 | 17261.0 | 17261.0 | 16972.0 | 17077.0 | 25128.0 |
| 20260715 | 17097.0 | 17306.0 | 17037.0 | 17261.0 | 41249.0 |
| 20260714 | 17286.0 | 17286.0 | 16932.0 | 17017.0 | 23525.0 |
| 20260713 | 17326.0 | 17371.0 | 17072.0 | 17206.0 | 23153.0 |
| 20260710 | 17486.0 | 17486.0 | 17256.0 | 17326.0 | 17901.0 |
| 20260709 | 17097.0 | 17286.0 | 17077.0 | 17256.0 | 10716.0 |
| 20260708 | 17535.0 | 17535.0 | 17172.0 | 17182.0 | 18099.0 |
| 20260707 | 17610.0 | 17680.0 | 17446.0 | 17535.0 | 20715.0 |
| 20260706 | 17730.0 | 17730.0 | 17486.0 | 17605.0 | 19617.0 |
| 20260703 | 17760.0 | 17760.0 | 17471.0 | 17630.0 | 23196.0 |
| 20260702 | 18099.0 | 18099.0 | 17730.0 | 17760.0 | 28746.0 |
| 20260701 | 18049.0 | 18064.0 | 17899.0 | 17924.0 | 25398.0 |
| 20260630 | 17795.0 | 17959.0 | 17715.0 | 17919.0 | 21172.0 |
| 20260629 | 17785.0 | 17785.0 | 17575.0 | 17715.0 | 23818.0 |
| 20260626 | 17924.0 | 17924.0 | 17620.0 | 17660.0 | 49229.0 |
| 20260625 | 17825.0 | 17914.0 | 17765.0 | 17899.0 | 16942.0 |
| 20260624 | 17730.0 | 17755.0 | 17545.0 | 17710.0 | 24747.0 |
| 20260623 | 18144.0 | 18144.0 | 17650.0 | 17655.0 | 27465.0 |
| 20260622 | 18134.0 | 18134.0 | 17800.0 | 18049.0 | 20675.0 |
| 20260619 | 17884.0 | 18253.0 | 17874.0 | 17999.0 | 23858.0 |
| 20260618 | 17979.0 | 17979.0 | 17785.0 | 17879.0 | 23265.0 |
| 20260617 | 17840.0 | 17840.0 | 17605.0 | 17785.0 | 23252.0 |
| 20260616 | 17849.0 | 17869.0 | 17685.0 | 17835.0 | 18502.0 |
| 20260615 | 17620.0 | 17720.0 | 17491.0 | 17695.0 | 24083.0 |
| 20260612 | 17296.0 | 17530.0 | 17296.0 | 17306.0 | 23220.0 |
| 20260611 | 17321.0 | 17321.0 | 16947.0 | 17172.0 | 21482.0 |
| 20260610 | 17516.0 | 17516.0 | 17157.0 | 17221.0 | 27370.0 |
| 20260609 | 17316.0 | 17396.0 | 17266.0 | 17376.0 | 16743.0 |
| 20260608 | 17625.0 | 17635.0 | 17092.0 | 17296.0 | 31721.0 |
| 20260605 | 17994.0 | 17994.0 | 17660.0 | 17775.0 | 25458.0 |
| 20260604 | 17790.0 | 17859.0 | 17720.0 | 17830.0 | 24241.0 |