history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
449180
449180| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 17115.0 | 17145.0 | 17090.0 | 17110.0 | 295110.0 |
| 20260825 | 17085.0 | 17120.0 | 17050.0 | 17120.0 | 466825.0 |
| 20260824 | 17140.0 | 17155.0 | 17075.0 | 17090.0 | 397546.0 |
| 20260821 | 17060.0 | 17085.0 | 17055.0 | 17075.0 | 590142.0 |
| 20260820 | 17230.0 | 17240.0 | 17210.0 | 17235.0 | 377545.0 |
| 20260819 | 17150.0 | 17180.0 | 17095.0 | 17150.0 | 844182.0 |
| 20260818 | 17290.0 | 17300.0 | 17195.0 | 17215.0 | 771795.0 |
| 20260814 | 17410.0 | 17435.0 | 17400.0 | 17415.0 | 384120.0 |
| 20260813 | 17295.0 | 17320.0 | 17280.0 | 17315.0 | 405218.0 |
| 20260812 | 17260.0 | 17270.0 | 17240.0 | 17265.0 | 297375.0 |
| 20260811 | 17280.0 | 17340.0 | 17280.0 | 17315.0 | 363407.0 |
| 20260810 | 17275.0 | 17345.0 | 17275.0 | 17335.0 | 465171.0 |
| 20260807 | 17225.0 | 17240.0 | 17185.0 | 17220.0 | 516614.0 |
| 20260806 | 17265.0 | 17280.0 | 17230.0 | 17260.0 | 633901.0 |
| 20260805 | 17285.0 | 17345.0 | 17285.0 | 17330.0 | 524772.0 |
| 20260804 | 16960.0 | 17235.0 | 16960.0 | 17005.0 | 401020.0 |
| 20260803 | 16775.0 | 16830.0 | 16770.0 | 16815.0 | 462232.0 |
| 20260731 | 16650.0 | 16705.0 | 16630.0 | 16700.0 | 662601.0 |
| 20260730 | 16400.0 | 16430.0 | 16350.0 | 16360.0 | 445765.0 |
| 20260729 | 16640.0 | 16665.0 | 16515.0 | 16595.0 | 420067.0 |
| 20260728 | 16535.0 | 16560.0 | 16470.0 | 16490.0 | 492480.0 |
| 20260727 | 16680.0 | 16710.0 | 16630.0 | 16700.0 | 664803.0 |
| 20260724 | 16560.0 | 16580.0 | 16520.0 | 16540.0 | 268895.0 |
| 20260723 | 16720.0 | 16775.0 | 16710.0 | 16725.0 | 381510.0 |
| 20260722 | 16755.0 | 16780.0 | 16725.0 | 16725.0 | 241968.0 |
| 20260721 | 16625.0 | 16720.0 | 16600.0 | 16705.0 | 281456.0 |
| 20260720 | 16655.0 | 16710.0 | 16620.0 | 16645.0 | 441320.0 |
| 20260716 | 16909.0 | 16954.0 | 16899.0 | 16944.0 | 300110.0 |
| 20260715 | 16874.0 | 16909.0 | 16864.0 | 16894.0 | 422796.0 |
| 20260714 | 16795.0 | 16825.0 | 16720.0 | 16815.0 | 511696.0 |
| 20260713 | 16859.0 | 16919.0 | 16810.0 | 16859.0 | 390806.0 |
| 20260710 | 16859.0 | 16879.0 | 16820.0 | 16825.0 | 486623.0 |
| 20260709 | 16725.0 | 16780.0 | 16710.0 | 16775.0 | 313016.0 |
| 20260708 | 16740.0 | 16795.0 | 16720.0 | 16745.0 | 364969.0 |
| 20260707 | 16835.0 | 16864.0 | 16780.0 | 16810.0 | 326064.0 |
| 20260706 | 16805.0 | 16859.0 | 16745.0 | 16775.0 | 299780.0 |
| 20260703 | 16730.0 | 16825.0 | 16720.0 | 16805.0 | 445327.0 |
| 20260702 | 16695.0 | 16765.0 | 16675.0 | 16715.0 | 491651.0 |
| 20260701 | 16735.0 | 16760.0 | 16695.0 | 16705.0 | 320777.0 |
| 20260630 | 16585.0 | 16655.0 | 16575.0 | 16640.0 | 229303.0 |
| 20260629 | 16500.0 | 16525.0 | 16420.0 | 16515.0 | 521441.0 |
| 20260626 | 16450.0 | 16470.0 | 16301.0 | 16346.0 | 303696.0 |
| 20260625 | 16545.0 | 16565.0 | 16500.0 | 16560.0 | 530847.0 |
| 20260624 | 16475.0 | 16525.0 | 16440.0 | 16485.0 | 505581.0 |
| 20260623 | 16670.0 | 16715.0 | 16515.0 | 16515.0 | 414745.0 |
| 20260622 | 16655.0 | 16740.0 | 16645.0 | 16735.0 | 611048.0 |
| 20260619 | 16740.0 | 16760.0 | 16650.0 | 16690.0 | 1046627.0 |
| 20260618 | 16695.0 | 16745.0 | 16695.0 | 16710.0 | 742023.0 |
| 20260617 | 16820.0 | 16844.0 | 16810.0 | 16835.0 | 430057.0 |
| 20260616 | 16884.0 | 16899.0 | 16864.0 | 16889.0 | 438894.0 |
| 20260615 | 16740.0 | 16844.0 | 16740.0 | 16830.0 | 594600.0 |
| 20260612 | 16550.0 | 16590.0 | 16515.0 | 16525.0 | 555895.0 |
| 20260611 | 16201.0 | 16346.0 | 16181.0 | 16321.0 | 446519.0 |
| 20260610 | 16500.0 | 16525.0 | 16430.0 | 16470.0 | 413600.0 |
| 20260609 | 16555.0 | 16625.0 | 16505.0 | 16620.0 | 431032.0 |
| 20260608 | 16515.0 | 16585.0 | 16485.0 | 16540.0 | 714559.0 |
| 20260605 | 16904.0 | 16914.0 | 16854.0 | 16874.0 | 759719.0 |
| 20260604 | 16815.0 | 16864.0 | 16805.0 | 16849.0 | 528896.0 |
| 20260602 | 16964.0 | 16974.0 | 16914.0 | 16969.0 | 633899.0 |
| 20260601 | 16974.0 | 17019.0 | 16974.0 | 17009.0 | 642203.0 |