history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
421320
421320| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260902 | 25480.0 | 25655.0 | 25045.0 | 25295.0 | 35780.0 |
| 20260901 | 26745.0 | 27095.0 | 25780.0 | 26150.0 | 31834.0 |
| 20260831 | 27100.0 | 27100.0 | 26280.0 | 26830.0 | 31652.0 |
| 20260828 | 27810.0 | 28175.0 | 27230.0 | 27390.0 | 28491.0 |
| 20260827 | 27295.0 | 28075.0 | 27275.0 | 27950.0 | 54939.0 |
| 20260826 | 27390.0 | 27515.0 | 26595.0 | 27100.0 | 58059.0 |
| 20260825 | 26765.0 | 27300.0 | 25825.0 | 27300.0 | 46574.0 |
| 20260824 | 26700.0 | 27095.0 | 26505.0 | 26845.0 | 24901.0 |
| 20260821 | 28005.0 | 28245.0 | 26500.0 | 26815.0 | 125972.0 |
| 20260820 | 28975.0 | 29230.0 | 28490.0 | 28670.0 | 93195.0 |
| 20260819 | 29765.0 | 29850.0 | 28600.0 | 28895.0 | 90090.0 |
| 20260818 | 30630.0 | 30730.0 | 29300.0 | 29765.0 | 84924.0 |
| 20260814 | 30880.0 | 31045.0 | 30095.0 | 30935.0 | 73622.0 |
| 20260813 | 30600.0 | 31200.0 | 30270.0 | 30900.0 | 68144.0 |
| 20260812 | 29355.0 | 30515.0 | 28405.0 | 30270.0 | 113981.0 |
| 20260811 | 30565.0 | 30565.0 | 28950.0 | 29360.0 | 96378.0 |
| 20260810 | 29860.0 | 30740.0 | 29700.0 | 30740.0 | 165352.0 |
| 20260807 | 27615.0 | 28675.0 | 27615.0 | 28325.0 | 165798.0 |
| 20260806 | 27455.0 | 28375.0 | 26900.0 | 27540.0 | 89995.0 |
| 20260805 | 27100.0 | 27750.0 | 27100.0 | 27635.0 | 57173.0 |
| 20260804 | 24135.0 | 27180.0 | 24135.0 | 27005.0 | 144499.0 |
| 20260803 | 22935.0 | 24510.0 | 22755.0 | 24265.0 | 86970.0 |
| 20260731 | 21890.0 | 23760.0 | 21845.0 | 23760.0 | 237978.0 |
| 20260730 | 21315.0 | 22420.0 | 20010.0 | 21130.0 | 159030.0 |
| 20260729 | 23600.0 | 23800.0 | 20290.0 | 21310.0 | 177836.0 |
| 20260728 | 24580.0 | 24675.0 | 23460.0 | 23690.0 | 123171.0 |
| 20260727 | 26765.0 | 26770.0 | 24965.0 | 25200.0 | 50770.0 |
| 20260724 | 27135.0 | 27600.0 | 26325.0 | 26565.0 | 69590.0 |
| 20260723 | 25265.0 | 27335.0 | 25265.0 | 27260.0 | 65145.0 |
| 20260722 | 25290.0 | 26145.0 | 25035.0 | 25190.0 | 52829.0 |
| 20260721 | 24610.0 | 25160.0 | 23925.0 | 24815.0 | 70819.0 |
| 20260720 | 26390.0 | 26390.0 | 24620.0 | 24945.0 | 109715.0 |
| 20260716 | 26725.0 | 26915.0 | 25825.0 | 26510.0 | 94560.0 |
| 20260715 | 25955.0 | 27155.0 | 25955.0 | 27065.0 | 68219.0 |
| 20260714 | 26400.0 | 26710.0 | 24795.0 | 25495.0 | 102412.0 |
| 20260713 | 28210.0 | 29290.0 | 26575.0 | 26790.0 | 88844.0 |
| 20260710 | 26690.0 | 28600.0 | 26690.0 | 28410.0 | 102893.0 |
| 20260709 | 26600.0 | 27800.0 | 25735.0 | 26690.0 | 137660.0 |
| 20260708 | 28690.0 | 28860.0 | 26150.0 | 26520.0 | 136188.0 |
| 20260707 | 30085.0 | 30085.0 | 28175.0 | 28860.0 | 123252.0 |
| 20260706 | 31305.0 | 32365.0 | 30120.0 | 30995.0 | 178705.0 |
| 20260703 | 29970.0 | 30695.0 | 28575.0 | 30690.0 | 113198.0 |
| 20260702 | 31180.0 | 31430.0 | 29795.0 | 29980.0 | 153228.0 |
| 20260701 | 29700.0 | 31990.0 | 29350.0 | 31555.0 | 189334.0 |
| 20260630 | 30230.0 | 30415.0 | 29345.0 | 29700.0 | 154529.0 |
| 20260629 | 27000.0 | 29840.0 | 27000.0 | 29800.0 | 182098.0 |
| 20260626 | 29205.0 | 29500.0 | 26960.0 | 27630.0 | 395371.0 |
| 20260625 | 30700.0 | 30960.0 | 29165.0 | 29165.0 | 148719.0 |
| 20260624 | 28595.0 | 31095.0 | 28595.0 | 30720.0 | 206478.0 |
| 20260623 | 32120.0 | 32990.0 | 30080.0 | 30100.0 | 369703.0 |
| 20260622 | 33610.0 | 34000.0 | 32615.0 | 33120.0 | 255081.0 |
| 20260619 | 35275.0 | 35460.0 | 32835.0 | 33610.0 | 359332.0 |
| 20260618 | 37705.0 | 37805.0 | 35685.0 | 35820.0 | 272277.0 |
| 20260617 | 38670.0 | 38800.0 | 37300.0 | 38030.0 | 236548.0 |
| 20260616 | 38000.0 | 40690.0 | 38000.0 | 38540.0 | 614508.0 |
| 20260615 | 38370.0 | 38685.0 | 36510.0 | 37240.0 | 354080.0 |
| 20260612 | 39590.0 | 40315.0 | 37655.0 | 38140.0 | 277458.0 |
| 20260611 | 36600.0 | 38410.0 | 34400.0 | 38135.0 | 271241.0 |
| 20260610 | 36240.0 | 36610.0 | 35190.0 | 36580.0 | 162943.0 |
| 20260609 | 34895.0 | 35950.0 | 34790.0 | 35535.0 | 198137.0 |