history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
458730
458730
| date |
open |
high |
low |
close |
volume |
| 20260910 |
14450.0 |
14465.0 |
14405.0 |
14445.0 |
1555182.0 |
| 20260909 |
14595.0 |
14595.0 |
14485.0 |
14490.0 |
2316179.0 |
| 20260908 |
14700.0 |
14715.0 |
14610.0 |
14655.0 |
2471615.0 |
| 20260907 |
14850.0 |
14850.0 |
14650.0 |
14680.0 |
3209826.0 |
| 20260904 |
15045.0 |
15070.0 |
14945.0 |
14965.0 |
1684111.0 |
| 20260903 |
15060.0 |
15095.0 |
15000.0 |
15040.0 |
2096425.0 |
| 20260902 |
15100.0 |
15105.0 |
15045.0 |
15055.0 |
1537502.0 |
| 20260901 |
15095.0 |
15180.0 |
15092.0 |
15100.0 |
1678402.0 |
| 20260831 |
15160.0 |
15220.0 |
15090.0 |
15095.0 |
1872301.0 |
| 20260828 |
15280.0 |
15280.0 |
15135.0 |
15140.0 |
2293131.0 |
| 20260827 |
15334.0 |
15364.0 |
15284.0 |
15314.0 |
1481738.0 |
| 20260826 |
15379.0 |
15394.0 |
15324.0 |
15374.0 |
1845207.0 |
| 20260825 |
15334.0 |
15414.0 |
15329.0 |
15399.0 |
1731588.0 |
| 20260824 |
15339.0 |
15379.0 |
15294.0 |
15324.0 |
2267365.0 |
| 20260821 |
15334.0 |
15334.0 |
15215.0 |
15259.0 |
2490221.0 |
| 20260820 |
15419.0 |
15449.0 |
15344.0 |
15434.0 |
2724011.0 |
| 20260819 |
15399.0 |
15419.0 |
15239.0 |
15274.0 |
1834916.0 |
| 20260818 |
15379.0 |
15379.0 |
15279.0 |
15314.0 |
2390288.0 |
| 20260814 |
15399.0 |
15459.0 |
15379.0 |
15424.0 |
1798794.0 |
| 20260813 |
15319.0 |
15334.0 |
15259.0 |
15334.0 |
1573646.0 |
| 20260812 |
15284.0 |
15324.0 |
15274.0 |
15314.0 |
1890532.0 |
| 20260811 |
15279.0 |
15314.0 |
15244.0 |
15279.0 |
1885099.0 |
| 20260810 |
15125.0 |
15180.0 |
15095.0 |
15170.0 |
2181508.0 |
| 20260807 |
15205.0 |
15205.0 |
15090.0 |
15120.0 |
1883588.0 |
| 20260806 |
15190.0 |
15215.0 |
15110.0 |
15185.0 |
1764955.0 |
| 20260805 |
15284.0 |
15329.0 |
15239.0 |
15289.0 |
2467323.0 |
| 20260804 |
15224.0 |
15264.0 |
15125.0 |
15220.0 |
2389623.0 |
| 20260803 |
15185.0 |
15269.0 |
15105.0 |
15140.0 |
2184284.0 |
| 20260731 |
15115.0 |
15269.0 |
14995.0 |
15135.0 |
2886384.0 |
| 20260730 |
15469.0 |
15469.0 |
15329.0 |
15364.0 |
2215794.0 |
| 20260729 |
15579.0 |
15669.0 |
15495.0 |
15554.0 |
3384991.0 |
| 20260728 |
15475.0 |
15544.0 |
15445.0 |
15495.0 |
2432878.0 |
| 20260727 |
15355.0 |
15480.0 |
15340.0 |
15445.0 |
2328160.0 |
| 20260724 |
15276.0 |
15320.0 |
15191.0 |
15236.0 |
2148759.0 |
| 20260723 |
15370.0 |
15395.0 |
15251.0 |
15266.0 |
1684208.0 |
| 20260722 |
15355.0 |
15400.0 |
15345.0 |
15375.0 |
1554934.0 |
| 20260721 |
15320.0 |
15340.0 |
15261.0 |
15295.0 |
1810301.0 |
| 20260720 |
15415.0 |
15530.0 |
15375.0 |
15375.0 |
2748570.0 |
| 20260716 |
15161.0 |
15226.0 |
15156.0 |
15156.0 |
1822625.0 |
| 20260715 |
15216.0 |
15226.0 |
15136.0 |
15146.0 |
3059748.0 |
| 20260714 |
15435.0 |
15475.0 |
15295.0 |
15375.0 |
2396327.0 |
| 20260713 |
15385.0 |
15455.0 |
15350.0 |
15430.0 |
2697012.0 |
| 20260710 |
15415.0 |
15450.0 |
15340.0 |
15360.0 |
2438832.0 |
| 20260709 |
15430.0 |
15455.0 |
15315.0 |
15415.0 |
2429112.0 |
| 20260708 |
15649.0 |
15694.0 |
15465.0 |
15465.0 |
2414512.0 |
| 20260707 |
15654.0 |
15664.0 |
15544.0 |
15644.0 |
1944810.0 |
| 20260706 |
15689.0 |
15803.0 |
15644.0 |
15674.0 |
2180629.0 |
| 20260703 |
15793.0 |
15898.0 |
15669.0 |
15669.0 |
2269289.0 |
| 20260702 |
15604.0 |
15664.0 |
15589.0 |
15659.0 |
2868499.0 |
| 20260701 |
15594.0 |
15664.0 |
15534.0 |
15604.0 |
2276690.0 |
| 20260630 |
15634.0 |
15684.0 |
15614.0 |
15669.0 |
2262939.0 |
| 20260629 |
15619.0 |
15729.0 |
15609.0 |
15684.0 |
1738077.0 |
| 20260626 |
15593.0 |
15718.0 |
15499.0 |
15544.0 |
2360342.0 |
| 20260625 |
15450.0 |
15579.0 |
15450.0 |
15519.0 |
2152480.0 |
| 20260624 |
15390.0 |
15474.0 |
15390.0 |
15445.0 |
1918265.0 |
| 20260623 |
15395.0 |
15430.0 |
15306.0 |
15375.0 |
2301738.0 |
| 20260622 |
15296.0 |
15420.0 |
15296.0 |
15395.0 |
1968079.0 |
| 20260619 |
15400.0 |
15405.0 |
15291.0 |
15296.0 |
2442744.0 |
| 20260618 |
15375.0 |
15395.0 |
15330.0 |
15395.0 |
2569123.0 |
| 20260617 |
15509.0 |
15514.0 |
15440.0 |
15459.0 |
1804434.0 |
