history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
448330
448330| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260915 | 17075.0 | 17390.0 | 17030.0 | 17115.0 | 148391.0 |
| 20260914 | 17185.0 | 17185.0 | 17055.0 | 17085.0 | 363948.0 |
| 20260911 | 17235.0 | 17465.0 | 17216.0 | 17275.0 | 442702.0 |
| 20260910 | 17410.0 | 17500.0 | 17340.0 | 17465.0 | 335663.0 |
| 20260909 | 17445.0 | 17575.0 | 17420.0 | 17465.0 | 476036.0 |
| 20260908 | 17475.0 | 17655.0 | 17465.0 | 17470.0 | 668651.0 |
| 20260907 | 17365.0 | 17490.0 | 17365.0 | 17440.0 | 526914.0 |
| 20260904 | 17191.0 | 17305.0 | 17171.0 | 17176.0 | 271465.0 |
| 20260903 | 17191.0 | 17216.0 | 16921.0 | 17041.0 | 427886.0 |
| 20260902 | 17121.0 | 17220.0 | 17096.0 | 17096.0 | 298522.0 |
| 20260901 | 17265.0 | 17380.0 | 17216.0 | 17365.0 | 365435.0 |
| 20260831 | 17051.0 | 17320.0 | 17041.0 | 17265.0 | 496394.0 |
| 20260828 | 17360.0 | 17470.0 | 17270.0 | 17330.0 | 405471.0 |
| 20260827 | 17530.0 | 17575.0 | 17380.0 | 17415.0 | 573284.0 |
| 20260826 | 17285.0 | 17475.0 | 17265.0 | 17380.0 | 516837.0 |
| 20260825 | 17206.0 | 17290.0 | 17021.0 | 17280.0 | 715900.0 |
| 20260824 | 17520.0 | 17650.0 | 17240.0 | 17285.0 | 808374.0 |
| 20260821 | 17400.0 | 17804.0 | 17370.0 | 17710.0 | 828601.0 |
| 20260820 | 17255.0 | 17550.0 | 17166.0 | 17510.0 | 770011.0 |
| 20260819 | 16946.0 | 17320.0 | 16946.0 | 17071.0 | 819493.0 |
| 20260818 | 17739.0 | 17804.0 | 17365.0 | 17435.0 | 916869.0 |
| 20260814 | 17505.0 | 17605.0 | 17405.0 | 17545.0 | 676601.0 |
| 20260813 | 17335.0 | 17490.0 | 17320.0 | 17370.0 | 592103.0 |
| 20260812 | 16902.0 | 17281.0 | 16872.0 | 17141.0 | 600971.0 |
| 20260811 | 16623.0 | 16922.0 | 16539.0 | 16837.0 | 740117.0 |
| 20260810 | 16872.0 | 16872.0 | 16578.0 | 16623.0 | 552282.0 |
| 20260807 | 16623.0 | 16803.0 | 16588.0 | 16643.0 | 585739.0 |
| 20260806 | 16773.0 | 16992.0 | 16568.0 | 16583.0 | 680506.0 |
| 20260805 | 16992.0 | 17111.0 | 16887.0 | 16927.0 | 737584.0 |
| 20260804 | 17141.0 | 17141.0 | 16539.0 | 16832.0 | 886181.0 |
| 20260803 | 16927.0 | 16932.0 | 16713.0 | 16713.0 | 795217.0 |
| 20260731 | 16633.0 | 17286.0 | 16285.0 | 17231.0 | 1475105.0 |
| 20260730 | 15856.0 | 16310.0 | 15667.0 | 15881.0 | 1233586.0 |
| 20260729 | 16424.0 | 16484.0 | 15498.0 | 15981.0 | 1805747.0 |
| 20260728 | 16713.0 | 16713.0 | 16155.0 | 16155.0 | 787525.0 |
| 20260727 | 16867.0 | 16932.0 | 16733.0 | 16902.0 | 587853.0 |
| 20260724 | 17086.0 | 17116.0 | 16748.0 | 16758.0 | 667547.0 |
| 20260723 | 17181.0 | 17236.0 | 17057.0 | 17201.0 | 544925.0 |
| 20260722 | 17330.0 | 17330.0 | 16992.0 | 17002.0 | 711829.0 |
| 20260721 | 16618.0 | 17012.0 | 16583.0 | 17012.0 | 785338.0 |
| 20260720 | 16534.0 | 16882.0 | 16519.0 | 16618.0 | 892569.0 |
| 20260716 | 16897.0 | 17091.0 | 16803.0 | 16862.0 | 682405.0 |
| 20260715 | 17291.0 | 17405.0 | 17151.0 | 17296.0 | 698492.0 |
| 20260714 | 16832.0 | 17101.0 | 16568.0 | 16972.0 | 1375120.0 |
| 20260713 | 17393.0 | 17567.0 | 16797.0 | 16876.0 | 1018100.0 |
| 20260710 | 17602.0 | 17672.0 | 17344.0 | 17403.0 | 1067084.0 |
| 20260709 | 17617.0 | 17617.0 | 17100.0 | 17304.0 | 1124221.0 |
| 20260708 | 17532.0 | 17731.0 | 17224.0 | 17378.0 | 1283375.0 |
| 20260707 | 17920.0 | 17925.0 | 17522.0 | 17632.0 | 995685.0 |
| 20260706 | 18074.0 | 18178.0 | 17806.0 | 18004.0 | 922284.0 |
| 20260703 | 17493.0 | 17970.0 | 17418.0 | 17970.0 | 1376409.0 |
| 20260702 | 17433.0 | 17781.0 | 17403.0 | 17433.0 | 1145016.0 |
| 20260701 | 18337.0 | 18382.0 | 17915.0 | 17990.0 | 1078688.0 |
| 20260630 | 18188.0 | 18447.0 | 18074.0 | 18332.0 | 1081534.0 |
| 20260629 | 18323.0 | 18323.0 | 17995.0 | 18178.0 | 1114388.0 |
| 20260626 | 18188.0 | 18641.0 | 18094.0 | 18323.0 | 1630117.0 |
| 20260625 | 18685.0 | 18685.0 | 18521.0 | 18680.0 | 1542858.0 |
| 20260624 | 17816.0 | 18293.0 | 17816.0 | 18278.0 | 1955052.0 |
| 20260623 | 18417.0 | 18472.0 | 17691.0 | 17816.0 | 2029489.0 |
| 20260622 | 18496.0 | 18651.0 | 18258.0 | 18467.0 | 1874093.0 |