history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
230480
230480
| date |
open |
high |
low |
close |
volume |
| 20260828 |
4625.0 |
4680.0 |
4625.0 |
4680.0 |
5209.0 |
| 20260827 |
4605.0 |
4645.0 |
4605.0 |
4630.0 |
5936.0 |
| 20260826 |
4615.0 |
4620.0 |
4575.0 |
4595.0 |
3198.0 |
| 20260825 |
4625.0 |
4630.0 |
4600.0 |
4615.0 |
2430.0 |
| 20260824 |
4605.0 |
4650.0 |
4605.0 |
4615.0 |
5101.0 |
| 20260821 |
4580.0 |
4630.0 |
4570.0 |
4590.0 |
3669.0 |
| 20260820 |
4565.0 |
4615.0 |
4535.0 |
4545.0 |
3456.0 |
| 20260819 |
4425.0 |
4525.0 |
4425.0 |
4515.0 |
12289.0 |
| 20260818 |
4405.0 |
4450.0 |
4405.0 |
4430.0 |
7490.0 |
| 20260814 |
4395.0 |
4430.0 |
4390.0 |
4425.0 |
4203.0 |
| 20260813 |
4400.0 |
4430.0 |
4395.0 |
4395.0 |
1431.0 |
| 20260812 |
4415.0 |
4440.0 |
4400.0 |
4400.0 |
758.0 |
| 20260811 |
4380.0 |
4430.0 |
4380.0 |
4400.0 |
1329.0 |
| 20260810 |
4420.0 |
4445.0 |
4380.0 |
4380.0 |
438.0 |
| 20260807 |
4370.0 |
4400.0 |
4360.0 |
4400.0 |
814.0 |
| 20260806 |
4365.0 |
4420.0 |
4365.0 |
4375.0 |
2553.0 |
| 20260805 |
4320.0 |
4370.0 |
4320.0 |
4365.0 |
3269.0 |
| 20260804 |
4300.0 |
4380.0 |
4300.0 |
4325.0 |
3133.0 |
| 20260803 |
4270.0 |
4340.0 |
4270.0 |
4325.0 |
3498.0 |
| 20260731 |
4345.0 |
4355.0 |
4260.0 |
4335.0 |
19623.0 |
| 20260730 |
4235.0 |
4275.0 |
4205.0 |
4265.0 |
4300.0 |
| 20260729 |
4150.0 |
4235.0 |
4150.0 |
4210.0 |
22290.0 |
| 20260728 |
4090.0 |
4130.0 |
4075.0 |
4130.0 |
16829.0 |
| 20260727 |
4135.0 |
4140.0 |
4095.0 |
4095.0 |
14.0 |
| 20260724 |
4075.0 |
4125.0 |
4070.0 |
4100.0 |
1754.0 |
| 20260723 |
4040.0 |
4110.0 |
4040.0 |
4095.0 |
7299.0 |
| 20260722 |
4045.0 |
4045.0 |
4020.0 |
4025.0 |
277.0 |
| 20260721 |
4035.0 |
4070.0 |
4035.0 |
4060.0 |
6256.0 |
| 20260720 |
4000.0 |
4040.0 |
3985.0 |
4035.0 |
2369.0 |
| 20260716 |
3990.0 |
4025.0 |
3990.0 |
4015.0 |
3250.0 |
| 20260715 |
3980.0 |
3995.0 |
3975.0 |
3990.0 |
4672.0 |
| 20260714 |
3925.0 |
3985.0 |
3925.0 |
3950.0 |
9880.0 |
| 20260713 |
3925.0 |
3945.0 |
3880.0 |
3895.0 |
28994.0 |
| 20260710 |
3880.0 |
3920.0 |
3860.0 |
3915.0 |
9635.0 |
| 20260709 |
3895.0 |
3940.0 |
3860.0 |
3890.0 |
36988.0 |
| 20260708 |
3830.0 |
3915.0 |
3815.0 |
3915.0 |
22974.0 |
| 20260707 |
3775.0 |
3815.0 |
3765.0 |
3785.0 |
1455.0 |
| 20260706 |
3760.0 |
3780.0 |
3730.0 |
3775.0 |
1913.0 |
| 20260703 |
3705.0 |
3780.0 |
3690.0 |
3780.0 |
26731.0 |
| 20260702 |
3670.0 |
3695.0 |
3665.0 |
3680.0 |
6555.0 |
| 20260701 |
3690.0 |
3695.0 |
3660.0 |
3680.0 |
12225.0 |
| 20260630 |
3715.0 |
3715.0 |
3705.0 |
3705.0 |
5214.0 |
| 20260629 |
3745.0 |
3755.0 |
3690.0 |
3720.0 |
2593.0 |
| 20260626 |
3735.0 |
3745.0 |
3680.0 |
3745.0 |
6237.0 |
| 20260625 |
3735.0 |
3745.0 |
3700.0 |
3730.0 |
4904.0 |
| 20260624 |
3780.0 |
3780.0 |
3725.0 |
3745.0 |
2270.0 |
| 20260623 |
3760.0 |
3760.0 |
3730.0 |
3755.0 |
1034.0 |
| 20260622 |
3770.0 |
3820.0 |
3745.0 |
3760.0 |
627.0 |
| 20260619 |
3775.0 |
3795.0 |
3755.0 |
3795.0 |
1736.0 |
| 20260618 |
3830.0 |
3840.0 |
3820.0 |
3820.0 |
2849.0 |
| 20260617 |
3880.0 |
3880.0 |
3865.0 |
3880.0 |
5027.0 |
| 20260616 |
3885.0 |
3885.0 |
3865.0 |
3880.0 |
2056.0 |
| 20260615 |
3870.0 |
3915.0 |
3860.0 |
3875.0 |
2109.0 |
| 20260612 |
3850.0 |
3855.0 |
3840.0 |
3840.0 |
61224.0 |
| 20260611 |
3790.0 |
3810.0 |
3765.0 |
3805.0 |
8586.0 |
| 20260610 |
3855.0 |
3860.0 |
3795.0 |
3830.0 |
846.0 |
| 20260609 |
3785.0 |
3885.0 |
3770.0 |
3875.0 |
18818.0 |
| 20260608 |
3690.0 |
3745.0 |
3670.0 |
3745.0 |
26287.0 |
| 20260605 |
3790.0 |
3805.0 |
3715.0 |
3750.0 |
34688.0 |
| 20260604 |
3815.0 |
3850.0 |
3805.0 |
3810.0 |
12347.0 |
