history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
449190
449190| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260910 | 22145.0 | 22180.0 | 22075.0 | 22150.0 | 257692.0 |
| 20260909 | 22175.0 | 22280.0 | 22170.0 | 22250.0 | 188471.0 |
| 20260908 | 22250.0 | 22380.0 | 22220.0 | 22230.0 | 193762.0 |
| 20260907 | 22215.0 | 22290.0 | 22195.0 | 22290.0 | 229984.0 |
| 20260904 | 22155.0 | 22285.0 | 22155.0 | 22265.0 | 294154.0 |
| 20260903 | 21920.0 | 21985.0 | 21840.0 | 21925.0 | 234968.0 |
| 20260902 | 21900.0 | 21915.0 | 21795.0 | 21805.0 | 220140.0 |
| 20260901 | 22175.0 | 22215.0 | 22110.0 | 22185.0 | 241990.0 |
| 20260831 | 22015.0 | 22175.0 | 21990.0 | 22175.0 | 176628.0 |
| 20260828 | 22220.0 | 22315.0 | 22220.0 | 22240.0 | 239751.0 |
| 20260827 | 22280.0 | 22280.0 | 22070.0 | 22095.0 | 157784.0 |
| 20260826 | 21935.0 | 21990.0 | 21850.0 | 21940.0 | 125065.0 |
| 20260825 | 21840.0 | 21965.0 | 21780.0 | 21960.0 | 114616.0 |
| 20260824 | 22105.0 | 22125.0 | 21870.0 | 21895.0 | 156877.0 |
| 20260821 | 21985.0 | 22060.0 | 21980.0 | 22040.0 | 308503.0 |
| 20260820 | 22225.0 | 22270.0 | 22195.0 | 22250.0 | 371142.0 |
| 20260819 | 22150.0 | 22210.0 | 22070.0 | 22120.0 | 235413.0 |
| 20260818 | 22570.0 | 22590.0 | 22330.0 | 22385.0 | 289076.0 |
| 20260814 | 22660.0 | 22680.0 | 22585.0 | 22620.0 | 158000.0 |
| 20260813 | 22340.0 | 22445.0 | 22340.0 | 22415.0 | 223655.0 |
| 20260812 | 22245.0 | 22295.0 | 22215.0 | 22285.0 | 201704.0 |
| 20260811 | 22260.0 | 22390.0 | 22250.0 | 22330.0 | 264164.0 |
| 20260810 | 22355.0 | 22470.0 | 22340.0 | 22440.0 | 274570.0 |
| 20260807 | 22170.0 | 22220.0 | 22095.0 | 22175.0 | 169542.0 |
| 20260806 | 22185.0 | 22195.0 | 22065.0 | 22130.0 | 405307.0 |
| 20260805 | 22370.0 | 22480.0 | 22330.0 | 22440.0 | 512441.0 |
| 20260804 | 21700.0 | 21805.0 | 21605.0 | 21795.0 | 196787.0 |
| 20260803 | 21435.0 | 21515.0 | 21380.0 | 21460.0 | 223762.0 |
| 20260731 | 21320.0 | 21460.0 | 21290.0 | 21440.0 | 388653.0 |
| 20260730 | 20635.0 | 20755.0 | 20535.0 | 20590.0 | 952434.0 |
| 20260729 | 21031.0 | 21115.0 | 20701.0 | 20841.0 | 391839.0 |
| 20260728 | 21100.0 | 21120.0 | 20841.0 | 20891.0 | 492000.0 |
| 20260727 | 21505.0 | 21520.0 | 21375.0 | 21500.0 | 187342.0 |
| 20260724 | 21465.0 | 21515.0 | 21320.0 | 21375.0 | 281757.0 |
| 20260723 | 21814.0 | 21934.0 | 21745.0 | 21794.0 | 407158.0 |
| 20260722 | 21959.0 | 21984.0 | 21784.0 | 21784.0 | 174521.0 |
| 20260721 | 21545.0 | 21834.0 | 21505.0 | 21809.0 | 304165.0 |
| 20260720 | 21615.0 | 21700.0 | 21550.0 | 21565.0 | 349283.0 |
| 20260716 | 22244.0 | 22319.0 | 22159.0 | 22244.0 | 281324.0 |
| 20260715 | 22369.0 | 22508.0 | 22339.0 | 22493.0 | 210941.0 |
| 20260714 | 22014.0 | 22194.0 | 21934.0 | 22174.0 | 243856.0 |
| 20260713 | 22359.0 | 22508.0 | 22134.0 | 22194.0 | 290168.0 |
| 20260710 | 22394.0 | 22444.0 | 22319.0 | 22319.0 | 348091.0 |
| 20260709 | 22079.0 | 22184.0 | 22019.0 | 22184.0 | 174104.0 |
| 20260708 | 21914.0 | 22129.0 | 21909.0 | 21954.0 | 202644.0 |
| 20260707 | 22314.0 | 22384.0 | 22114.0 | 22189.0 | 177822.0 |
| 20260706 | 22469.0 | 22469.0 | 22214.0 | 22284.0 | 109917.0 |
| 20260703 | 22264.0 | 22374.0 | 22104.0 | 22359.0 | 261734.0 |
| 20260702 | 22473.0 | 22608.0 | 22379.0 | 22404.0 | 193919.0 |
| 20260701 | 22838.0 | 22858.0 | 22728.0 | 22733.0 | 221466.0 |
| 20260630 | 22409.0 | 22583.0 | 22354.0 | 22528.0 | 153309.0 |
| 20260629 | 22119.0 | 22169.0 | 21929.0 | 22159.0 | 246117.0 |
| 20260626 | 22174.0 | 22239.0 | 21809.0 | 21949.0 | 378446.0 |
| 20260625 | 22469.0 | 22493.0 | 22344.0 | 22488.0 | 243754.0 |
| 20260624 | 22189.0 | 22334.0 | 22119.0 | 22274.0 | 403068.0 |
| 20260623 | 22828.0 | 22888.0 | 22429.0 | 22429.0 | 644011.0 |
| 20260622 | 22683.0 | 22933.0 | 22683.0 | 22933.0 | 321114.0 |
| 20260619 | 22903.0 | 22923.0 | 22693.0 | 22793.0 | 501216.0 |
| 20260618 | 22613.0 | 22713.0 | 22598.0 | 22673.0 | 474918.0 |
| 20260617 | 22643.0 | 22788.0 | 22638.0 | 22768.0 | 345090.0 |