history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
455850
455850
| date |
open |
high |
low |
close |
volume |
| 20260910 |
25710.0 |
27385.0 |
25130.0 |
26225.0 |
4658110.0 |
| 20260909 |
25245.0 |
26155.0 |
25110.0 |
26015.0 |
1714024.0 |
| 20260908 |
25150.0 |
26060.0 |
24950.0 |
25035.0 |
1855338.0 |
| 20260907 |
25070.0 |
25475.0 |
24840.0 |
25130.0 |
1287607.0 |
| 20260904 |
23360.0 |
24235.0 |
23360.0 |
24125.0 |
1088095.0 |
| 20260903 |
24065.0 |
24180.0 |
22750.0 |
23195.0 |
899119.0 |
| 20260902 |
23120.0 |
24220.0 |
23060.0 |
23765.0 |
1413273.0 |
| 20260901 |
24185.0 |
24245.0 |
23680.0 |
23950.0 |
789859.0 |
| 20260831 |
23540.0 |
24560.0 |
23005.0 |
24465.0 |
1658304.0 |
| 20260828 |
24335.0 |
24940.0 |
24140.0 |
24190.0 |
890329.0 |
| 20260827 |
24470.0 |
24735.0 |
23870.0 |
24575.0 |
1292214.0 |
| 20260826 |
23885.0 |
24155.0 |
23412.0 |
23890.0 |
907027.0 |
| 20260825 |
22250.0 |
24080.0 |
21640.0 |
24080.0 |
1018743.0 |
| 20260824 |
22695.0 |
23470.0 |
22590.0 |
22755.0 |
1042553.0 |
| 20260821 |
23645.0 |
23695.0 |
22580.0 |
22750.0 |
1251342.0 |
| 20260820 |
24060.0 |
24370.0 |
23665.0 |
24125.0 |
1260284.0 |
| 20260819 |
22640.0 |
24735.0 |
22440.0 |
23635.0 |
2538584.0 |
| 20260818 |
24410.0 |
25370.0 |
23830.0 |
24085.0 |
3461093.0 |
| 20260814 |
24500.0 |
24535.0 |
22970.0 |
23955.0 |
1760260.0 |
| 20260813 |
23715.0 |
24165.0 |
23435.0 |
23790.0 |
1593241.0 |
| 20260812 |
22690.0 |
23440.0 |
22355.0 |
23070.0 |
1706617.0 |
| 20260811 |
21860.0 |
23155.0 |
21530.0 |
22665.0 |
2818349.0 |
| 20260810 |
20765.0 |
22265.0 |
20545.0 |
22265.0 |
2087663.0 |
| 20260807 |
20995.0 |
21600.0 |
19925.0 |
20380.0 |
1192835.0 |
| 20260806 |
21150.0 |
21705.0 |
20455.0 |
20885.0 |
1239906.0 |
| 20260805 |
22160.0 |
22160.0 |
20880.0 |
21570.0 |
1930507.0 |
| 20260804 |
20480.0 |
20765.0 |
19480.0 |
20715.0 |
2065781.0 |
| 20260803 |
19600.0 |
20585.0 |
19220.0 |
19880.0 |
1861855.0 |
| 20260731 |
18945.0 |
20310.0 |
18500.0 |
20305.0 |
2473678.0 |
| 20260730 |
16730.0 |
17685.0 |
15955.0 |
16115.0 |
3653613.0 |
| 20260729 |
18940.0 |
19415.0 |
15805.0 |
17225.0 |
4704723.0 |
| 20260728 |
20245.0 |
20420.0 |
18650.0 |
18945.0 |
1795743.0 |
| 20260727 |
21875.0 |
22170.0 |
21190.0 |
21950.0 |
1949829.0 |
| 20260724 |
23040.0 |
23110.0 |
21265.0 |
21440.0 |
1878651.0 |
| 20260723 |
23415.0 |
24115.0 |
22490.0 |
23615.0 |
1554586.0 |
| 20260722 |
24790.0 |
25270.0 |
22975.0 |
22975.0 |
2093089.0 |
| 20260721 |
23490.0 |
23830.0 |
22780.0 |
23670.0 |
2045542.0 |
| 20260720 |
24760.0 |
25905.0 |
23255.0 |
23585.0 |
2584016.0 |
| 20260716 |
26775.0 |
27180.0 |
25600.0 |
25905.0 |
3279811.0 |
| 20260715 |
26685.0 |
27975.0 |
26075.0 |
27975.0 |
3756038.0 |
| 20260714 |
24920.0 |
25425.0 |
23350.0 |
25200.0 |
5215344.0 |
| 20260713 |
26080.0 |
27660.0 |
24665.0 |
24800.0 |
5447936.0 |
| 20260710 |
24440.0 |
26265.0 |
23825.0 |
25835.0 |
3062578.0 |
| 20260709 |
22655.0 |
24060.0 |
22355.0 |
23530.0 |
2546318.0 |
| 20260708 |
23120.0 |
24030.0 |
22100.0 |
22150.0 |
4340579.0 |
| 20260707 |
25115.0 |
26075.0 |
23325.0 |
23940.0 |
2668156.0 |
| 20260706 |
26850.0 |
27210.0 |
24635.0 |
25465.0 |
3579419.0 |
| 20260703 |
27280.0 |
27360.0 |
25060.0 |
27025.0 |
2555383.0 |
| 20260702 |
29120.0 |
29450.0 |
27010.0 |
27310.0 |
3339555.0 |
| 20260701 |
30335.0 |
31912.0 |
29385.0 |
31000.0 |
5146984.0 |
| 20260630 |
28890.0 |
30390.0 |
28430.0 |
30050.0 |
5311463.0 |
| 20260629 |
28700.0 |
29160.0 |
27480.0 |
28315.0 |
4678336.0 |
| 20260626 |
28165.0 |
29490.0 |
27310.0 |
27900.0 |
6316229.0 |
| 20260625 |
29465.0 |
29580.0 |
27765.0 |
28170.0 |
2187169.0 |
| 20260624 |
28085.0 |
28890.0 |
27110.0 |
28100.0 |
3116844.0 |
| 20260623 |
31150.0 |
31150.0 |
27935.0 |
28080.0 |
3968249.0 |
| 20260622 |
29350.0 |
31710.0 |
29305.0 |
31365.0 |
4758272.0 |
| 20260619 |
33000.0 |
33005.0 |
29070.0 |
29900.0 |
5358171.0 |
| 20260618 |
32390.0 |
32725.0 |
31200.0 |
31785.0 |
3681718.0 |
| 20260617 |
32000.0 |
33530.0 |
31830.0 |
32375.0 |
3900994.0 |
