history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
한화3우B
00088K| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260827 | 36900.0 | 40550.0 | 36700.0 | 40100.0 | 71825.0 |
| 20260826 | 35000.0 | 38000.0 | 34500.0 | 36600.0 | 77319.0 |
| 20260825 | 29450.0 | 36200.0 | 29350.0 | 36200.0 | 347488.0 |
| 20260824 | 29449.0 | 29449.0 | 29449.0 | 29449.0 | 0.0 |
| 20260821 | 29449.0 | 29449.0 | 29449.0 | 29449.0 | 0.0 |
| 20260820 | 29449.0 | 29449.0 | 29449.0 | 29449.0 | 0.0 |
| 20260819 | 29449.0 | 29449.0 | 29449.0 | 29449.0 | 0.0 |
| 20260818 | 29449.0 | 29449.0 | 29449.0 | 29449.0 | 0.0 |
| 20260814 | 29449.0 | 29449.0 | 29449.0 | 29449.0 | 0.0 |
| 20260813 | 29449.0 | 29449.0 | 29449.0 | 29449.0 | 0.0 |
| 20260812 | 29449.0 | 29449.0 | 29449.0 | 29449.0 | 0.0 |
| 20260811 | 29449.0 | 29449.0 | 29449.0 | 29449.0 | 0.0 |
| 20260810 | 29449.0 | 29449.0 | 29449.0 | 29449.0 | 0.0 |
| 20260807 | 29449.0 | 29449.0 | 29449.0 | 29449.0 | 0.0 |
| 20260806 | 29449.0 | 29449.0 | 29449.0 | 29449.0 | 0.0 |
| 20260805 | 29449.0 | 29449.0 | 29449.0 | 29449.0 | 0.0 |
| 20260804 | 29449.0 | 29449.0 | 29449.0 | 29449.0 | 0.0 |
| 20260803 | 29449.0 | 29449.0 | 29449.0 | 29449.0 | 0.0 |
| 20260731 | 29449.0 | 29449.0 | 29449.0 | 29449.0 | 0.0 |
| 20260730 | 29449.0 | 29449.0 | 29449.0 | 29449.0 | 0.0 |
| 20260729 | 30707.0 | 30909.0 | 27838.0 | 29449.0 | 86426.0 |
| 20260728 | 32771.0 | 32922.0 | 30506.0 | 30707.0 | 36004.0 |
| 20260727 | 33778.0 | 34181.0 | 32318.0 | 33778.0 | 47496.0 |
| 20260724 | 33224.0 | 34433.0 | 32973.0 | 33325.0 | 31171.0 |
| 20260723 | 31765.0 | 33375.0 | 31261.0 | 33174.0 | 26772.0 |
| 20260722 | 30707.0 | 33124.0 | 30254.0 | 31765.0 | 45395.0 |
| 20260721 | 28694.0 | 30909.0 | 28543.0 | 30707.0 | 42332.0 |
| 20260720 | 31009.0 | 31060.0 | 28845.0 | 29248.0 | 68424.0 |
| 20260716 | 31714.0 | 32167.0 | 30556.0 | 31362.0 | 35650.0 |
| 20260715 | 30808.0 | 32067.0 | 30808.0 | 31513.0 | 34433.0 |
| 20260714 | 33174.0 | 33174.0 | 29902.0 | 30758.0 | 59537.0 |
| 20260713 | 34131.0 | 34785.0 | 32117.0 | 33224.0 | 39176.0 |
| 20260710 | 32419.0 | 34684.0 | 31790.0 | 34282.0 | 23801.0 |
| 20260709 | 33778.0 | 33929.0 | 31160.0 | 32318.0 | 70891.0 |
| 20260708 | 36396.0 | 36396.0 | 33073.0 | 33627.0 | 63254.0 |
| 20260707 | 37252.0 | 37302.0 | 35087.0 | 36446.0 | 53106.0 |
| 20260706 | 37503.0 | 40071.0 | 37352.0 | 39014.0 | 32813.0 |
| 20260703 | 36950.0 | 37252.0 | 35540.0 | 37151.0 | 16183.0 |
| 20260702 | 37000.0 | 38661.0 | 35943.0 | 36950.0 | 28965.0 |
| 20260701 | 36194.0 | 37453.0 | 35691.0 | 37000.0 | 40376.0 |
| 20260630 | 36799.0 | 36899.0 | 35792.0 | 36043.0 | 15026.0 |
| 20260629 | 35842.0 | 37252.0 | 33677.0 | 36799.0 | 33712.0 |
| 20260626 | 35490.0 | 36698.0 | 34231.0 | 35842.0 | 70707.0 |
| 20260625 | 35137.0 | 36648.0 | 35137.0 | 35993.0 | 74052.0 |
| 20260624 | 34634.0 | 35540.0 | 32671.0 | 34483.0 | 54652.0 |
| 20260623 | 37654.0 | 37654.0 | 34986.0 | 35540.0 | 57904.0 |
| 20260622 | 38762.0 | 38762.0 | 37403.0 | 37755.0 | 37296.0 |
| 20260619 | 41128.0 | 41732.0 | 38460.0 | 39114.0 | 126895.0 |
| 20260618 | 44853.0 | 44853.0 | 40624.0 | 40624.0 | 62247.0 |
| 20260617 | 44803.0 | 45608.0 | 42739.0 | 44853.0 | 84467.0 |
| 20260616 | 41984.0 | 44148.0 | 41782.0 | 43443.0 | 58526.0 |
| 20260615 | 41279.0 | 42537.0 | 41077.0 | 41329.0 | 54202.0 |
| 20260612 | 41682.0 | 42789.0 | 39920.0 | 40473.0 | 52679.0 |
| 20260611 | 39920.0 | 41732.0 | 38611.0 | 40473.0 | 42669.0 |
| 20260610 | 39316.0 | 41480.0 | 39014.0 | 40473.0 | 74936.0 |
| 20260609 | 40222.0 | 40775.0 | 37906.0 | 39517.0 | 95540.0 |
| 20260608 | 41480.0 | 41782.0 | 39517.0 | 39869.0 | 93504.0 |
| 20260605 | 45608.0 | 45658.0 | 42688.0 | 44048.0 | 75398.0 |
| 20260604 | 44450.0 | 46917.0 | 42890.0 | 46816.0 | 83335.0 |
| 20260602 | 46867.0 | 46867.0 | 43041.0 | 44400.0 | 95354.0 |