history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
446690
446690| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260917 | 59700.0 | 59700.0 | 57410.0 | 57425.0 | 34915.0 |
| 20260916 | 56200.0 | 57990.0 | 56055.0 | 57990.0 | 22663.0 |
| 20260915 | 56785.0 | 57555.0 | 56230.0 | 56515.0 | 424.0 |
| 20260914 | 58730.0 | 58730.0 | 55995.0 | 56785.0 | 3783.0 |
| 20260911 | 59575.0 | 59575.0 | 57925.0 | 58730.0 | 4680.0 |
| 20260910 | 60050.0 | 61432.0 | 59400.0 | 60755.0 | 1260.0 |
| 20260909 | 62200.0 | 62565.0 | 59965.0 | 60590.0 | 3532.0 |
| 20260908 | 60660.0 | 61410.0 | 59665.0 | 59665.0 | 5318.0 |
| 20260907 | 59600.0 | 60695.0 | 59115.0 | 60610.0 | 46027.0 |
| 20260904 | 56310.0 | 58140.0 | 56310.0 | 57825.0 | 2330.0 |
| 20260903 | 57200.0 | 58210.0 | 55655.0 | 56310.0 | 5256.0 |
| 20260902 | 58400.0 | 58400.0 | 56410.0 | 57200.0 | 5042.0 |
| 20260901 | 57990.0 | 58725.0 | 57250.0 | 58450.0 | 2519.0 |
| 20260831 | 59395.0 | 59395.0 | 57000.0 | 58760.0 | 3234.0 |
| 20260828 | 60660.0 | 60785.0 | 59285.0 | 59395.0 | 2018.0 |
| 20260827 | 59525.0 | 62590.0 | 59520.0 | 60460.0 | 10084.0 |
| 20260826 | 58890.0 | 59680.0 | 57715.0 | 59480.0 | 2728.0 |
| 20260825 | 57000.0 | 58890.0 | 56000.0 | 58890.0 | 5066.0 |
| 20260824 | 59215.0 | 59685.0 | 57070.0 | 57665.0 | 10933.0 |
| 20260821 | 60405.0 | 60405.0 | 58730.0 | 59215.0 | 2822.0 |
| 20260820 | 59150.0 | 60635.0 | 58880.0 | 60405.0 | 12251.0 |
| 20260819 | 58110.0 | 61085.0 | 58110.0 | 59150.0 | 5144.0 |
| 20260818 | 63005.0 | 66530.0 | 62640.0 | 62885.0 | 26368.0 |
| 20260814 | 63470.0 | 63825.0 | 61590.0 | 62910.0 | 32122.0 |
| 20260813 | 62400.0 | 62895.0 | 60590.0 | 61830.0 | 27193.0 |
| 20260812 | 58540.0 | 60475.0 | 58540.0 | 60050.0 | 4329.0 |
| 20260811 | 57555.0 | 58560.0 | 57480.0 | 58540.0 | 2648.0 |
| 20260810 | 60100.0 | 60100.0 | 57210.0 | 58025.0 | 8955.0 |
| 20260807 | 58020.0 | 58150.0 | 54850.0 | 56060.0 | 7494.0 |
| 20260806 | 56240.0 | 58465.0 | 55720.0 | 57085.0 | 2449.0 |
| 20260805 | 57265.0 | 61150.0 | 57265.0 | 59770.0 | 59175.0 |
| 20260804 | 57335.0 | 57335.0 | 54000.0 | 56560.0 | 18809.0 |
| 20260803 | 53275.0 | 56075.0 | 53275.0 | 54855.0 | 23021.0 |
| 20260731 | 46845.0 | 53480.0 | 46845.0 | 53275.0 | 35262.0 |
| 20260730 | 45795.0 | 49630.0 | 45125.0 | 45685.0 | 10468.0 |
| 20260729 | 51438.0 | 52787.0 | 44447.0 | 46185.0 | 52500.0 |
| 20260728 | 55264.0 | 56327.0 | 51159.0 | 51198.0 | 27527.0 |
| 20260727 | 59079.0 | 59139.0 | 56342.0 | 58764.0 | 1788.0 |
| 20260724 | 61526.0 | 62100.0 | 57786.0 | 58235.0 | 6339.0 |
| 20260723 | 63424.0 | 64288.0 | 62075.0 | 62755.0 | 11254.0 |
| 20260722 | 63748.0 | 66041.0 | 62645.0 | 62645.0 | 19952.0 |
| 20260721 | 56972.0 | 61901.0 | 56972.0 | 61711.0 | 28818.0 |
| 20260720 | 60028.0 | 62040.0 | 58430.0 | 58615.0 | 32278.0 |
| 20260716 | 69741.0 | 69741.0 | 64752.0 | 64937.0 | 8787.0 |
| 20260715 | 70640.0 | 70825.0 | 67928.0 | 70291.0 | 6548.0 |
| 20260714 | 65731.0 | 66930.0 | 62010.0 | 66385.0 | 12252.0 |
| 20260713 | 71534.0 | 71534.0 | 65576.0 | 65791.0 | 3705.0 |
| 20260710 | 67819.0 | 72003.0 | 67819.0 | 70450.0 | 9548.0 |
| 20260709 | 65426.0 | 69412.0 | 64797.0 | 67968.0 | 38616.0 |
| 20260708 | 66920.0 | 69462.0 | 64702.0 | 65426.0 | 15809.0 |
| 20260707 | 73921.0 | 74545.0 | 67294.0 | 68842.0 | 28122.0 |
| 20260706 | 79330.0 | 79330.0 | 72443.0 | 73921.0 | 9202.0 |
| 20260703 | 72907.0 | 77767.0 | 72123.0 | 77022.0 | 33709.0 |
| 20260702 | 79604.0 | 80588.0 | 74875.0 | 75764.0 | 26087.0 |
| 20260701 | 85877.0 | 85877.0 | 82371.0 | 83315.0 | 10593.0 |
| 20260630 | 79904.0 | 84144.0 | 79904.0 | 83315.0 | 19156.0 |
| 20260629 | 80029.0 | 80718.0 | 77362.0 | 79914.0 | 6176.0 |
| 20260626 | 85492.0 | 86371.0 | 79305.0 | 80029.0 | 23751.0 |
| 20260625 | 86676.0 | 86676.0 | 83495.0 | 85492.0 | 15383.0 |
| 20260624 | 82845.0 | 83405.0 | 78006.0 | 80878.0 | 16979.0 |