history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
448290
448290| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260827 | 17855.0 | 17875.0 | 17810.0 | 17820.0 | 92382.0 |
| 20260826 | 17755.0 | 17780.0 | 17720.0 | 17750.0 | 83294.0 |
| 20260825 | 17720.0 | 17750.0 | 17680.0 | 17750.0 | 126097.0 |
| 20260824 | 17775.0 | 17785.0 | 17710.0 | 17720.0 | 135922.0 |
| 20260821 | 17700.0 | 17715.0 | 17685.0 | 17710.0 | 110747.0 |
| 20260820 | 17855.0 | 17880.0 | 17850.0 | 17870.0 | 176836.0 |
| 20260819 | 17805.0 | 17820.0 | 17770.0 | 17790.0 | 134071.0 |
| 20260818 | 17925.0 | 17950.0 | 17840.0 | 17855.0 | 113270.0 |
| 20260814 | 18080.0 | 18085.0 | 18045.0 | 18070.0 | 124357.0 |
| 20260813 | 17930.0 | 17970.0 | 17930.0 | 17965.0 | 77278.0 |
| 20260812 | 17905.0 | 17915.0 | 17885.0 | 17910.0 | 89937.0 |
| 20260811 | 17945.0 | 17990.0 | 17925.0 | 17960.0 | 99537.0 |
| 20260810 | 17935.0 | 17990.0 | 17930.0 | 17980.0 | 110739.0 |
| 20260807 | 17875.0 | 18030.0 | 17835.0 | 17865.0 | 141977.0 |
| 20260806 | 17915.0 | 17925.0 | 17875.0 | 17905.0 | 149616.0 |
| 20260805 | 17955.0 | 18005.0 | 17935.0 | 17990.0 | 168026.0 |
| 20260804 | 17610.0 | 17660.0 | 17600.0 | 17650.0 | 159085.0 |
| 20260803 | 17410.0 | 18360.0 | 17405.0 | 17450.0 | 143109.0 |
| 20260731 | 17270.0 | 17340.0 | 17265.0 | 17330.0 | 244788.0 |
| 20260730 | 17005.0 | 17055.0 | 16980.0 | 16980.0 | 157803.0 |
| 20260729 | 17270.0 | 17300.0 | 17160.0 | 17210.0 | 208347.0 |
| 20260728 | 17185.0 | 17190.0 | 17111.0 | 17131.0 | 101264.0 |
| 20260727 | 17315.0 | 17350.0 | 17270.0 | 17340.0 | 129692.0 |
| 20260724 | 17190.0 | 17210.0 | 17150.0 | 17165.0 | 98782.0 |
| 20260723 | 17370.0 | 17420.0 | 17350.0 | 17365.0 | 107852.0 |
| 20260722 | 17390.0 | 17420.0 | 17370.0 | 17370.0 | 92589.0 |
| 20260721 | 17240.0 | 17360.0 | 17235.0 | 17350.0 | 122457.0 |
| 20260720 | 17574.0 | 17574.0 | 17280.0 | 17290.0 | 163334.0 |
| 20260716 | 17560.0 | 17604.0 | 17545.0 | 17574.0 | 129338.0 |
| 20260715 | 17520.0 | 17560.0 | 17515.0 | 17560.0 | 119799.0 |
| 20260714 | 17415.0 | 17475.0 | 17370.0 | 17465.0 | 149611.0 |
| 20260713 | 17500.0 | 17574.0 | 17460.0 | 17500.0 | 123543.0 |
| 20260710 | 17535.0 | 17535.0 | 17475.0 | 17485.0 | 90528.0 |
| 20260709 | 17350.0 | 17425.0 | 17345.0 | 17415.0 | 220885.0 |
| 20260708 | 17415.0 | 17450.0 | 17385.0 | 17395.0 | 412393.0 |
| 20260707 | 17480.0 | 17525.0 | 17440.0 | 17455.0 | 93501.0 |
| 20260706 | 17470.0 | 17485.0 | 17395.0 | 17420.0 | 101109.0 |
| 20260703 | 17380.0 | 17470.0 | 17365.0 | 17460.0 | 109607.0 |
| 20260702 | 17350.0 | 17425.0 | 17335.0 | 17360.0 | 203262.0 |
| 20260701 | 17395.0 | 17450.0 | 17355.0 | 17360.0 | 139761.0 |
| 20260630 | 17240.0 | 17315.0 | 17235.0 | 17290.0 | 131433.0 |
| 20260629 | 17121.0 | 17170.0 | 17081.0 | 17165.0 | 147966.0 |
| 20260626 | 17071.0 | 17116.0 | 16941.0 | 16996.0 | 129667.0 |
| 20260625 | 17175.0 | 17215.0 | 17145.0 | 17215.0 | 116539.0 |
| 20260624 | 17145.0 | 17175.0 | 17096.0 | 17145.0 | 112658.0 |
| 20260623 | 17365.0 | 17370.0 | 17145.0 | 17145.0 | 216170.0 |
| 20260622 | 17315.0 | 17390.0 | 17310.0 | 17385.0 | 285167.0 |
| 20260619 | 17395.0 | 17410.0 | 17305.0 | 17340.0 | 382021.0 |
| 20260618 | 17365.0 | 17400.0 | 17345.0 | 17365.0 | 322663.0 |
| 20260617 | 17480.0 | 17505.0 | 17470.0 | 17495.0 | 127806.0 |
| 20260616 | 17545.0 | 17569.0 | 17530.0 | 17560.0 | 199176.0 |
| 20260615 | 17385.0 | 17505.0 | 17385.0 | 17495.0 | 548402.0 |
| 20260612 | 17210.0 | 17235.0 | 17160.0 | 17180.0 | 166978.0 |
| 20260611 | 16856.0 | 16976.0 | 16756.0 | 16961.0 | 2881237.0 |
| 20260610 | 17126.0 | 17170.0 | 17066.0 | 17111.0 | 192501.0 |
| 20260609 | 17205.0 | 17275.0 | 17145.0 | 17255.0 | 148138.0 |
| 20260608 | 17170.0 | 17230.0 | 17131.0 | 17180.0 | 301860.0 |
| 20260605 | 17555.0 | 17565.0 | 17510.0 | 17530.0 | 234078.0 |
| 20260604 | 17485.0 | 17614.0 | 17465.0 | 17510.0 | 196537.0 |
| 20260602 | 17629.0 | 18857.0 | 17565.0 | 17619.0 | 452145.0 |