history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
446720
446720| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260917 | 13575.0 | 13600.0 | 13485.0 | 13595.0 | 294965.0 |
| 20260916 | 13550.0 | 13645.0 | 13540.0 | 13590.0 | 222968.0 |
| 20260915 | 13355.0 | 13480.0 | 13355.0 | 13475.0 | 438377.0 |
| 20260914 | 13290.0 | 13345.0 | 13280.0 | 13340.0 | 224552.0 |
| 20260911 | 13265.0 | 13310.0 | 13255.0 | 13290.0 | 136369.0 |
| 20260910 | 13245.0 | 13295.0 | 13210.0 | 13245.0 | 231200.0 |
| 20260909 | 13380.0 | 13380.0 | 13290.0 | 13300.0 | 316159.0 |
| 20260908 | 13465.0 | 13500.0 | 13410.0 | 13435.0 | 251890.0 |
| 20260907 | 13675.0 | 13675.0 | 13430.0 | 13465.0 | 287534.0 |
| 20260904 | 13805.0 | 13820.0 | 13690.0 | 13715.0 | 282404.0 |
| 20260903 | 13800.0 | 13865.0 | 13750.0 | 13795.0 | 247061.0 |
| 20260902 | 13845.0 | 13860.0 | 13775.0 | 13775.0 | 198540.0 |
| 20260901 | 13845.0 | 13900.0 | 13830.0 | 13850.0 | 246128.0 |
| 20260831 | 13935.0 | 13965.0 | 13845.0 | 13845.0 | 282549.0 |
| 20260828 | 14020.0 | 14035.0 | 13880.0 | 13880.0 | 345509.0 |
| 20260827 | 14135.0 | 14135.0 | 14005.0 | 14020.0 | 247342.0 |
| 20260826 | 14125.0 | 14125.0 | 14055.0 | 14085.0 | 209730.0 |
| 20260825 | 14060.0 | 14125.0 | 14055.0 | 14125.0 | 267195.0 |
| 20260824 | 14050.0 | 14105.0 | 14005.0 | 14050.0 | 321166.0 |
| 20260821 | 14105.0 | 14105.0 | 13935.0 | 14000.0 | 524038.0 |
| 20260820 | 14125.0 | 14169.0 | 14055.0 | 14154.0 | 386968.0 |
| 20260819 | 14085.0 | 14144.0 | 13965.0 | 14010.0 | 292140.0 |
| 20260818 | 14100.0 | 14100.0 | 14005.0 | 14045.0 | 520817.0 |
| 20260814 | 14085.0 | 14204.0 | 14085.0 | 14140.0 | 307458.0 |
| 20260813 | 14060.0 | 14095.0 | 14005.0 | 14060.0 | 210390.0 |
| 20260812 | 14010.0 | 14060.0 | 14005.0 | 14055.0 | 294125.0 |
| 20260811 | 14035.0 | 14060.0 | 13980.0 | 14010.0 | 317101.0 |
| 20260810 | 13855.0 | 13950.0 | 13805.0 | 13935.0 | 308854.0 |
| 20260807 | 13940.0 | 13970.0 | 13835.0 | 13855.0 | 205783.0 |
| 20260806 | 13930.0 | 13955.0 | 13860.0 | 13940.0 | 284062.0 |
| 20260805 | 14010.0 | 14090.0 | 13975.0 | 14015.0 | 312594.0 |
| 20260804 | 13985.0 | 13990.0 | 13870.0 | 13970.0 | 283046.0 |
| 20260803 | 13895.0 | 13945.0 | 13840.0 | 13890.0 | 339816.0 |
| 20260731 | 13945.0 | 14005.0 | 13785.0 | 13860.0 | 502329.0 |
| 20260730 | 14179.0 | 14179.0 | 14055.0 | 14085.0 | 363931.0 |
| 20260729 | 14220.0 | 14344.0 | 14200.0 | 14260.0 | 581205.0 |
| 20260728 | 14180.0 | 14265.0 | 14160.0 | 14220.0 | 320605.0 |
| 20260727 | 14071.0 | 14185.0 | 14051.0 | 14170.0 | 386282.0 |
| 20260724 | 13996.0 | 14046.0 | 13931.0 | 13961.0 | 352016.0 |
| 20260723 | 14081.0 | 14110.0 | 13961.0 | 13991.0 | 390027.0 |
| 20260722 | 14051.0 | 14130.0 | 14026.0 | 14091.0 | 241869.0 |
| 20260721 | 14041.0 | 14066.0 | 13981.0 | 14016.0 | 343728.0 |
| 20260720 | 14115.0 | 14225.0 | 14101.0 | 14140.0 | 335361.0 |
| 20260716 | 13901.0 | 13961.0 | 13896.0 | 13911.0 | 289636.0 |
| 20260715 | 13956.0 | 13961.0 | 13871.0 | 13886.0 | 426166.0 |
| 20260714 | 14165.0 | 14170.0 | 14016.0 | 14096.0 | 383673.0 |
| 20260713 | 14120.0 | 14165.0 | 14076.0 | 14150.0 | 493668.0 |
| 20260710 | 14140.0 | 14165.0 | 14031.0 | 14076.0 | 238386.0 |
| 20260709 | 14150.0 | 14165.0 | 14066.0 | 14140.0 | 381019.0 |
| 20260708 | 14354.0 | 14399.0 | 14155.0 | 14155.0 | 327653.0 |
| 20260707 | 14369.0 | 14369.0 | 14255.0 | 14349.0 | 375034.0 |
| 20260706 | 14359.0 | 14504.0 | 14349.0 | 14399.0 | 199129.0 |
| 20260703 | 14474.0 | 14598.0 | 14359.0 | 14359.0 | 351747.0 |
| 20260702 | 14295.0 | 14384.0 | 14290.0 | 14295.0 | 482820.0 |
| 20260701 | 14315.0 | 14359.0 | 14255.0 | 14295.0 | 419979.0 |
| 20260630 | 14344.0 | 14379.0 | 14325.0 | 14359.0 | 231157.0 |
| 20260629 | 14409.0 | 14424.0 | 14275.0 | 14374.0 | 369647.0 |
| 20260626 | 14274.0 | 14408.0 | 14220.0 | 14264.0 | 532511.0 |
| 20260625 | 14170.0 | 14289.0 | 14170.0 | 14230.0 | 358051.0 |
| 20260624 | 14101.0 | 14190.0 | 14096.0 | 14170.0 | 385556.0 |