history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
458250
458250| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260821 | 34255.0 | 34295.0 | 34185.0 | 34245.0 | 72553.0 |
| 20260820 | 34740.0 | 34770.0 | 34600.0 | 34620.0 | 98686.0 |
| 20260819 | 33740.0 | 33860.0 | 33635.0 | 33810.0 | 85752.0 |
| 20260818 | 33610.0 | 33645.0 | 33410.0 | 33485.0 | 166561.0 |
| 20260814 | 34430.0 | 34500.0 | 34330.0 | 34335.0 | 57094.0 |
| 20260813 | 34220.0 | 34307.0 | 34210.0 | 34285.0 | 65653.0 |
| 20260812 | 34370.0 | 34435.0 | 34300.0 | 34420.0 | 69176.0 |
| 20260811 | 34225.0 | 34230.0 | 34105.0 | 34115.0 | 78990.0 |
| 20260810 | 34500.0 | 34650.0 | 34400.0 | 34605.0 | 32911.0 |
| 20260807 | 34525.0 | 34525.0 | 34395.0 | 34485.0 | 50426.0 |
| 20260806 | 34985.0 | 35070.0 | 34870.0 | 34890.0 | 96817.0 |
| 20260805 | 34815.0 | 35020.0 | 34680.0 | 34940.0 | 130080.0 |
| 20260804 | 34390.0 | 34425.0 | 34235.0 | 34320.0 | 70344.0 |
| 20260803 | 34380.0 | 34515.0 | 34355.0 | 34470.0 | 58994.0 |
| 20260731 | 34580.0 | 34800.0 | 34535.0 | 34800.0 | 112712.0 |
| 20260730 | 34775.0 | 34835.0 | 34410.0 | 34410.0 | 133947.0 |
| 20260729 | 35790.0 | 35790.0 | 35685.0 | 35695.0 | 141275.0 |
| 20260728 | 35545.0 | 35565.0 | 35395.0 | 35505.0 | 100028.0 |
| 20260727 | 35665.0 | 35720.0 | 35615.0 | 35675.0 | 54997.0 |
| 20260724 | 35275.0 | 35320.0 | 35145.0 | 35190.0 | 61948.0 |
| 20260723 | 35345.0 | 35465.0 | 35340.0 | 35375.0 | 26561.0 |
| 20260722 | 35450.0 | 35470.0 | 35350.0 | 35350.0 | 39610.0 |
| 20260721 | 35620.0 | 35635.0 | 35525.0 | 35635.0 | 41500.0 |
| 20260720 | 35770.0 | 35790.0 | 35630.0 | 35680.0 | 118800.0 |
| 20260716 | 35820.0 | 35840.0 | 35660.0 | 35700.0 | 76184.0 |
| 20260715 | 35710.0 | 35730.0 | 35580.0 | 35680.0 | 57197.0 |
| 20260714 | 35750.0 | 35805.0 | 35585.0 | 35590.0 | 131244.0 |
| 20260713 | 35915.0 | 35960.0 | 35795.0 | 35850.0 | 94280.0 |
| 20260710 | 36045.0 | 36235.0 | 36030.0 | 36190.0 | 66280.0 |
| 20260709 | 36000.0 | 36160.0 | 35965.0 | 36085.0 | 60570.0 |
| 20260708 | 36065.0 | 36205.0 | 36035.0 | 36115.0 | 102859.0 |
| 20260707 | 36735.0 | 36740.0 | 36410.0 | 36485.0 | 54343.0 |
| 20260706 | 36795.0 | 36910.0 | 36650.0 | 36700.0 | 55910.0 |
| 20260703 | 36895.0 | 36945.0 | 36765.0 | 36800.0 | 65409.0 |
| 20260702 | 37040.0 | 37040.0 | 36845.0 | 36895.0 | 108190.0 |
| 20260701 | 37170.0 | 37290.0 | 37125.0 | 37130.0 | 97370.0 |
| 20260630 | 38080.0 | 38080.0 | 37955.0 | 38045.0 | 119449.0 |
| 20260629 | 38120.0 | 38160.0 | 37910.0 | 37970.0 | 70857.0 |
| 20260626 | 38115.0 | 38150.0 | 38020.0 | 38025.0 | 97928.0 |
| 20260625 | 37795.0 | 38300.0 | 37795.0 | 38040.0 | 141817.0 |
| 20260624 | 37315.0 | 37380.0 | 37170.0 | 37175.0 | 105798.0 |
| 20260623 | 37345.0 | 37420.0 | 37225.0 | 37370.0 | 82777.0 |
| 20260622 | 37380.0 | 37645.0 | 37340.0 | 37595.0 | 109425.0 |
| 20260619 | 37825.0 | 37825.0 | 37575.0 | 37595.0 | 107159.0 |
| 20260618 | 37320.0 | 37715.0 | 37135.0 | 37670.0 | 414413.0 |
| 20260617 | 37205.0 | 37210.0 | 37060.0 | 37135.0 | 115935.0 |
| 20260616 | 36815.0 | 36820.0 | 36725.0 | 36820.0 | 57846.0 |
| 20260615 | 37260.0 | 37320.0 | 37100.0 | 37125.0 | 88349.0 |
| 20260612 | 34400.0 | 37065.0 | 34400.0 | 36875.0 | 121732.0 |
| 20260611 | 36240.0 | 36385.0 | 36220.0 | 36385.0 | 56890.0 |
| 20260610 | 36545.0 | 36565.0 | 36320.0 | 36410.0 | 66525.0 |
| 20260609 | 36395.0 | 36395.0 | 36145.0 | 36205.0 | 109606.0 |
| 20260608 | 36715.0 | 36735.0 | 36150.0 | 36175.0 | 197261.0 |
| 20260605 | 36835.0 | 36850.0 | 36695.0 | 36740.0 | 88357.0 |
| 20260604 | 36735.0 | 36750.0 | 36530.0 | 36565.0 | 105714.0 |
| 20260602 | 36325.0 | 36895.0 | 36320.0 | 36690.0 | 207247.0 |
| 20260601 | 36575.0 | 36575.0 | 36285.0 | 36320.0 | 156714.0 |
| 20260529 | 36485.0 | 36700.0 | 35925.0 | 36630.0 | 211165.0 |
| 20260528 | 36235.0 | 36235.0 | 35760.0 | 35920.0 | 171342.0 |
| 20260527 | 36345.0 | 36360.0 | 36215.0 | 36255.0 | 160098.0 |