history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
키움히어로제1호스팩
466690| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260910 | 2005.0 | 2010.0 | 2005.0 | 2007.0 | 788.0 |
| 20260909 | 2000.0 | 2010.0 | 2000.0 | 2005.0 | 329.0 |
| 20260908 | 2000.0 | 2000.0 | 1998.0 | 2000.0 | 1247.0 |
| 20260907 | 2010.0 | 2010.0 | 1990.0 | 2000.0 | 25101.0 |
| 20260904 | 1988.0 | 2010.0 | 1988.0 | 2010.0 | 975.0 |
| 20260903 | 2015.0 | 2015.0 | 2000.0 | 2010.0 | 1981.0 |
| 20260902 | 2000.0 | 2015.0 | 2000.0 | 2010.0 | 4048.0 |
| 20260901 | 2020.0 | 2020.0 | 2005.0 | 2010.0 | 335.0 |
| 20260831 | 2025.0 | 2025.0 | 1993.0 | 2000.0 | 9929.0 |
| 20260828 | 2050.0 | 2050.0 | 2005.0 | 2020.0 | 4563.0 |
| 20260827 | 2000.0 | 2055.0 | 2000.0 | 2035.0 | 48072.0 |
| 20260826 | 2015.0 | 2015.0 | 2000.0 | 2015.0 | 1619.0 |
| 20260825 | 2015.0 | 2015.0 | 2000.0 | 2015.0 | 20160.0 |
| 20260824 | 2015.0 | 2015.0 | 2005.0 | 2005.0 | 210.0 |
| 20260821 | 2005.0 | 2015.0 | 2000.0 | 2010.0 | 6074.0 |
| 20260820 | 2010.0 | 2010.0 | 1996.0 | 2005.0 | 2829.0 |
| 20260819 | 2005.0 | 2005.0 | 1997.0 | 2000.0 | 792.0 |
| 20260818 | 2010.0 | 2010.0 | 1996.0 | 1996.0 | 347.0 |
| 20260814 | 1999.0 | 2005.0 | 1999.0 | 1999.0 | 1171.0 |
| 20260813 | 2005.0 | 2005.0 | 1997.0 | 1999.0 | 511.0 |
| 20260812 | 2005.0 | 2005.0 | 1997.0 | 2005.0 | 96.0 |
| 20260811 | 2005.0 | 2005.0 | 1997.0 | 1997.0 | 974.0 |
| 20260810 | 2000.0 | 2005.0 | 2000.0 | 2005.0 | 3680.0 |
| 20260807 | 2000.0 | 2005.0 | 1998.0 | 2000.0 | 3388.0 |
| 20260806 | 2000.0 | 2000.0 | 1989.0 | 1999.0 | 949.0 |
| 20260805 | 1999.0 | 1999.0 | 1996.0 | 1998.0 | 555.0 |
| 20260804 | 2000.0 | 2000.0 | 1997.0 | 1998.0 | 1050.0 |
| 20260803 | 1984.0 | 1999.0 | 1984.0 | 1999.0 | 656.0 |
| 20260731 | 1999.0 | 2000.0 | 1994.0 | 1995.0 | 1812.0 |
| 20260730 | 1998.0 | 2000.0 | 1996.0 | 2000.0 | 2675.0 |
| 20260729 | 2005.0 | 2010.0 | 1998.0 | 1998.0 | 18367.0 |
| 20260728 | 2005.0 | 2010.0 | 2005.0 | 2010.0 | 10305.0 |
| 20260727 | 2010.0 | 2010.0 | 2005.0 | 2010.0 | 2153.0 |
| 20260724 | 2000.0 | 2010.0 | 2000.0 | 2010.0 | 390.0 |
| 20260723 | 2000.0 | 2010.0 | 2000.0 | 2000.0 | 699.0 |
| 20260722 | 2010.0 | 2035.0 | 1986.0 | 2000.0 | 4002.0 |
| 20260721 | 2000.0 | 2010.0 | 2000.0 | 2010.0 | 472.0 |
| 20260720 | 2000.0 | 2005.0 | 2000.0 | 2000.0 | 3920.0 |
| 20260716 | 2000.0 | 2005.0 | 2000.0 | 2000.0 | 3563.0 |
| 20260715 | 2000.0 | 2005.0 | 2000.0 | 2000.0 | 20900.0 |
| 20260714 | 2005.0 | 2010.0 | 2000.0 | 2000.0 | 8478.0 |
| 20260713 | 2005.0 | 2010.0 | 2000.0 | 2010.0 | 3577.0 |
| 20260710 | 2015.0 | 2015.0 | 2000.0 | 2005.0 | 19.0 |
| 20260709 | 2000.0 | 2005.0 | 2000.0 | 2005.0 | 1125.0 |
| 20260708 | 2000.0 | 2015.0 | 2000.0 | 2005.0 | 11077.0 |
| 20260707 | 2015.0 | 2015.0 | 2000.0 | 2005.0 | 33938.0 |
| 20260706 | 2000.0 | 2015.0 | 2000.0 | 2005.0 | 3447.0 |
| 20260703 | 2000.0 | 2005.0 | 2000.0 | 2000.0 | 3788.0 |
| 20260702 | 2010.0 | 2015.0 | 2000.0 | 2000.0 | 2199.0 |
| 20260701 | 2000.0 | 2025.0 | 2000.0 | 2015.0 | 21541.0 |
| 20260630 | 2000.0 | 2035.0 | 2000.0 | 2025.0 | 31135.0 |
| 20260629 | 1997.0 | 2020.0 | 1997.0 | 2015.0 | 23905.0 |
| 20260626 | 2005.0 | 2005.0 | 2000.0 | 2005.0 | 9027.0 |
| 20260625 | 2005.0 | 2005.0 | 2000.0 | 2005.0 | 569.0 |
| 20260624 | 2005.0 | 2020.0 | 2005.0 | 2015.0 | 19044.0 |
| 20260623 | 1995.0 | 2030.0 | 1994.0 | 2025.0 | 32280.0 |
| 20260622 | 1994.0 | 2020.0 | 1991.0 | 1995.0 | 21259.0 |
| 20260619 | 1996.0 | 2010.0 | 1987.0 | 1994.0 | 1689.0 |
| 20260618 | 2015.0 | 2015.0 | 2005.0 | 2010.0 | 224.0 |
| 20260617 | 2015.0 | 2015.0 | 2010.0 | 2010.0 | 34.0 |