history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
449770
449770| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260827 | 21180.0 | 21205.0 | 21070.0 | 21105.0 | 27765.0 |
| 20260826 | 21090.0 | 21155.0 | 21010.0 | 21085.0 | 4744.0 |
| 20260825 | 20965.0 | 21095.0 | 20950.0 | 21090.0 | 493679.0 |
| 20260824 | 21090.0 | 21110.0 | 20940.0 | 20985.0 | 9728.0 |
| 20260821 | 21110.0 | 21110.0 | 20950.0 | 21055.0 | 7664.0 |
| 20260820 | 21285.0 | 21380.0 | 21225.0 | 21335.0 | 2679.0 |
| 20260819 | 21575.0 | 21575.0 | 21270.0 | 21285.0 | 32758.0 |
| 20260818 | 21870.0 | 21870.0 | 21560.0 | 21590.0 | 5616.0 |
| 20260814 | 21880.0 | 21950.0 | 21850.0 | 21870.0 | 3965.0 |
| 20260813 | 21740.0 | 21800.0 | 21660.0 | 21795.0 | 405925.0 |
| 20260812 | 21735.0 | 21740.0 | 21655.0 | 21735.0 | 7702.0 |
| 20260811 | 21815.0 | 21815.0 | 21720.0 | 21735.0 | 247215.0 |
| 20260810 | 21675.0 | 21835.0 | 21675.0 | 21815.0 | 366064.0 |
| 20260807 | 21770.0 | 21820.0 | 21665.0 | 21675.0 | 527761.0 |
| 20260806 | 21835.0 | 21845.0 | 21705.0 | 21815.0 | 4604.0 |
| 20260805 | 21985.0 | 22000.0 | 21880.0 | 21945.0 | 7292.0 |
| 20260804 | 21635.0 | 22165.0 | 21455.0 | 21635.0 | 599257.0 |
| 20260803 | 21420.0 | 21420.0 | 21330.0 | 21370.0 | 13639.0 |
| 20260731 | 21070.0 | 21365.0 | 21070.0 | 21150.0 | 24959.0 |
| 20260730 | 21030.0 | 21130.0 | 20895.0 | 20895.0 | 45337.0 |
| 20260729 | 21520.0 | 21565.0 | 21195.0 | 21330.0 | 6442.0 |
| 20260728 | 21610.0 | 21620.0 | 21425.0 | 21425.0 | 7041.0 |
| 20260727 | 21644.0 | 21784.0 | 21615.0 | 21784.0 | 5591.0 |
| 20260724 | 21704.0 | 21714.0 | 21485.0 | 21510.0 | 7731.0 |
| 20260723 | 21969.0 | 21989.0 | 21779.0 | 21804.0 | 30616.0 |
| 20260722 | 22029.0 | 22074.0 | 21989.0 | 21989.0 | 307861.0 |
| 20260721 | 21799.0 | 21904.0 | 21799.0 | 21844.0 | 8519.0 |
| 20260720 | 22233.0 | 22233.0 | 21794.0 | 21799.0 | 12120.0 |
| 20260716 | 22303.0 | 22378.0 | 22233.0 | 22233.0 | 37008.0 |
| 20260715 | 22328.0 | 22383.0 | 22283.0 | 22293.0 | 6594.0 |
| 20260714 | 22318.0 | 22323.0 | 22089.0 | 22278.0 | 275384.0 |
| 20260713 | 22443.0 | 22572.0 | 22443.0 | 22513.0 | 67610.0 |
| 20260710 | 22518.0 | 22612.0 | 22418.0 | 22418.0 | 34537.0 |
| 20260709 | 22308.0 | 22433.0 | 22258.0 | 22398.0 | 7264.0 |
| 20260708 | 22622.0 | 22627.0 | 22308.0 | 22308.0 | 6989.0 |
| 20260707 | 22837.0 | 22882.0 | 22687.0 | 22772.0 | 37330.0 |
| 20260706 | 22867.0 | 22977.0 | 22777.0 | 22837.0 | 11240.0 |
| 20260703 | 23051.0 | 24952.0 | 22777.0 | 22777.0 | 297722.0 |
| 20260702 | 23042.0 | 23111.0 | 22992.0 | 23051.0 | 15603.0 |
| 20260701 | 22982.0 | 23151.0 | 22982.0 | 23047.0 | 13631.0 |
| 20260630 | 22757.0 | 22882.0 | 22757.0 | 22882.0 | 5385.0 |
| 20260629 | 22488.0 | 22662.0 | 22468.0 | 22572.0 | 480050.0 |
| 20260626 | 22602.0 | 23381.0 | 22253.0 | 22288.0 | 330688.0 |
| 20260625 | 22548.0 | 22722.0 | 22548.0 | 22692.0 | 45330.0 |
| 20260624 | 22478.0 | 22597.0 | 22423.0 | 22553.0 | 16175.0 |
| 20260623 | 22812.0 | 22832.0 | 22523.0 | 22568.0 | 50705.0 |
| 20260622 | 22652.0 | 22817.0 | 22642.0 | 22812.0 | 9609.0 |
| 20260619 | 22802.0 | 22882.0 | 22652.0 | 22652.0 | 11672.0 |
| 20260618 | 22582.0 | 22627.0 | 22513.0 | 22617.0 | 21977.0 |
| 20260617 | 22572.0 | 22637.0 | 22523.0 | 22587.0 | 17213.0 |
| 20260616 | 22832.0 | 22832.0 | 22627.0 | 22647.0 | 9163.0 |
| 20260615 | 22453.0 | 22568.0 | 22383.0 | 22563.0 | 10785.0 |
| 20260612 | 22313.0 | 22363.0 | 22108.0 | 22283.0 | 153447.0 |
| 20260611 | 21899.0 | 22138.0 | 21884.0 | 22108.0 | 59409.0 |
| 20260610 | 22283.0 | 22298.0 | 22153.0 | 22263.0 | 17578.0 |
| 20260609 | 22463.0 | 22463.0 | 22228.0 | 22253.0 | 635198.0 |
| 20260608 | 22772.0 | 22797.0 | 22493.0 | 22498.0 | 23569.0 |
| 20260605 | 23002.0 | 23381.0 | 22947.0 | 23017.0 | 251464.0 |
| 20260604 | 22812.0 | 22862.0 | 22732.0 | 22827.0 | 12138.0 |
| 20260602 | 22712.0 | 22827.0 | 22657.0 | 22812.0 | 9810.0 |