history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
449450
449450| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260918 | 52900.0 | 53250.0 | 52390.0 | 53045.0 | 222545.0 |
| 20260917 | 50670.0 | 52980.0 | 50670.0 | 52430.0 | 595007.0 |
| 20260916 | 50780.0 | 51155.0 | 50005.0 | 50130.0 | 235395.0 |
| 20260915 | 52005.0 | 52310.0 | 50520.0 | 50980.0 | 331332.0 |
| 20260914 | 51450.0 | 53900.0 | 51100.0 | 53400.0 | 351948.0 |
| 20260911 | 50800.0 | 52130.0 | 50650.0 | 52005.0 | 119042.0 |
| 20260910 | 51410.0 | 52255.0 | 50745.0 | 51860.0 | 187394.0 |
| 20260909 | 51500.0 | 52550.0 | 51405.0 | 51855.0 | 191565.0 |
| 20260908 | 51965.0 | 53250.0 | 51140.0 | 51150.0 | 216578.0 |
| 20260907 | 51890.0 | 52075.0 | 50945.0 | 51500.0 | 222195.0 |
| 20260904 | 51300.0 | 51815.0 | 50695.0 | 51200.0 | 129720.0 |
| 20260903 | 50430.0 | 51910.0 | 49360.0 | 51095.0 | 266984.0 |
| 20260902 | 51405.0 | 51405.0 | 49500.0 | 49650.0 | 222264.0 |
| 20260901 | 54195.0 | 54400.0 | 51525.0 | 52330.0 | 245522.0 |
| 20260831 | 54895.0 | 54895.0 | 53205.0 | 53440.0 | 460721.0 |
| 20260828 | 55280.0 | 55935.0 | 54235.0 | 55185.0 | 177094.0 |
| 20260827 | 54390.0 | 55730.0 | 53845.0 | 55730.0 | 217049.0 |
| 20260826 | 53405.0 | 53695.0 | 52045.0 | 53655.0 | 158649.0 |
| 20260825 | 52140.0 | 53640.0 | 51400.0 | 53640.0 | 175225.0 |
| 20260824 | 52500.0 | 53240.0 | 51915.0 | 53055.0 | 180601.0 |
| 20260821 | 54320.0 | 54880.0 | 51735.0 | 52320.0 | 327202.0 |
| 20260820 | 56305.0 | 56925.0 | 55225.0 | 55950.0 | 225055.0 |
| 20260819 | 58475.0 | 58475.0 | 54605.0 | 55785.0 | 669742.0 |
| 20260818 | 58290.0 | 58765.0 | 56255.0 | 56990.0 | 362376.0 |
| 20260814 | 58625.0 | 59520.0 | 57685.0 | 58520.0 | 253218.0 |
| 20260813 | 57540.0 | 58750.0 | 57115.0 | 58555.0 | 230069.0 |
| 20260812 | 55405.0 | 57900.0 | 54435.0 | 57180.0 | 326455.0 |
| 20260811 | 59145.0 | 59160.0 | 54900.0 | 55100.0 | 376989.0 |
| 20260810 | 56400.0 | 59220.0 | 56400.0 | 59220.0 | 249756.0 |
| 20260807 | 55190.0 | 56265.0 | 54600.0 | 56265.0 | 222935.0 |
| 20260806 | 55185.0 | 56745.0 | 54245.0 | 54800.0 | 249356.0 |
| 20260805 | 53910.0 | 55795.0 | 53500.0 | 55795.0 | 342761.0 |
| 20260804 | 48800.0 | 53825.0 | 48800.0 | 53800.0 | 448360.0 |
| 20260803 | 48800.0 | 49535.0 | 47960.0 | 49365.0 | 249658.0 |
| 20260731 | 46920.0 | 49990.0 | 46000.0 | 49870.0 | 567854.0 |
| 20260730 | 42875.0 | 48435.0 | 42595.0 | 45950.0 | 790063.0 |
| 20260729 | 48705.0 | 49015.0 | 42500.0 | 44200.0 | 932059.0 |
| 20260728 | 49755.0 | 50075.0 | 48060.0 | 49100.0 | 803042.0 |
| 20260727 | 55205.0 | 55295.0 | 49890.0 | 51430.0 | 702458.0 |
| 20260724 | 56700.0 | 58600.0 | 54815.0 | 55175.0 | 662737.0 |
| 20260723 | 51895.0 | 56110.0 | 51640.0 | 56110.0 | 875385.0 |
| 20260722 | 52190.0 | 53150.0 | 51510.0 | 51720.0 | 319714.0 |
| 20260721 | 50925.0 | 52095.0 | 49220.0 | 51035.0 | 314162.0 |
| 20260720 | 53915.0 | 53915.0 | 50550.0 | 51000.0 | 394732.0 |
| 20260716 | 53775.0 | 55080.0 | 52240.0 | 54240.0 | 344647.0 |
| 20260715 | 51925.0 | 54200.0 | 51925.0 | 53775.0 | 595287.0 |
| 20260714 | 53435.0 | 53585.0 | 49800.0 | 50805.0 | 468219.0 |
| 20260713 | 55725.0 | 57480.0 | 52650.0 | 53435.0 | 676166.0 |
| 20260710 | 52845.0 | 56140.0 | 52515.0 | 55310.0 | 365788.0 |
| 20260709 | 53145.0 | 55680.0 | 50970.0 | 52200.0 | 798447.0 |
| 20260708 | 59990.0 | 60250.0 | 53330.0 | 54075.0 | 665874.0 |
| 20260707 | 60925.0 | 61305.0 | 57655.0 | 59635.0 | 845414.0 |
| 20260706 | 64725.0 | 68000.0 | 62765.0 | 64620.0 | 666703.0 |
| 20260703 | 62750.0 | 63900.0 | 59855.0 | 63560.0 | 471810.0 |
| 20260702 | 62345.0 | 63950.0 | 60700.0 | 61690.0 | 1004958.0 |
| 20260701 | 57905.0 | 61095.0 | 57435.0 | 61090.0 | 736091.0 |
| 20260630 | 59915.0 | 59915.0 | 56800.0 | 57410.0 | 442089.0 |
| 20260629 | 56550.0 | 59915.0 | 56240.0 | 59915.0 | 490340.0 |
| 20260626 | 59740.0 | 60195.0 | 54855.0 | 56510.0 | 709307.0 |
| 20260625 | 62995.0 | 63875.0 | 59900.0 | 60300.0 | 481877.0 |