history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
422420
422420| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260907 | 6735.0 | 6795.0 | 6685.0 | 6760.0 | 129470.0 |
| 20260904 | 6690.0 | 6840.0 | 6690.0 | 6725.0 | 114811.0 |
| 20260903 | 6760.0 | 6815.0 | 6495.0 | 6665.0 | 272404.0 |
| 20260902 | 6860.0 | 6895.0 | 6600.0 | 6605.0 | 269723.0 |
| 20260901 | 7130.0 | 7285.0 | 6965.0 | 6965.0 | 265291.0 |
| 20260831 | 6910.0 | 7165.0 | 6800.0 | 7165.0 | 271411.0 |
| 20260828 | 6790.0 | 7005.0 | 6790.0 | 6975.0 | 190693.0 |
| 20260827 | 6605.0 | 6940.0 | 6565.0 | 6920.0 | 370862.0 |
| 20260826 | 6510.0 | 6540.0 | 6325.0 | 6540.0 | 142854.0 |
| 20260825 | 6475.0 | 6555.0 | 6260.0 | 6555.0 | 107887.0 |
| 20260824 | 6305.0 | 6645.0 | 6290.0 | 6600.0 | 186914.0 |
| 20260821 | 6415.0 | 6415.0 | 6165.0 | 6230.0 | 220157.0 |
| 20260820 | 6525.0 | 6680.0 | 6485.0 | 6540.0 | 139138.0 |
| 20260819 | 6295.0 | 6580.0 | 6240.0 | 6500.0 | 191955.0 |
| 20260818 | 6745.0 | 6840.0 | 6460.0 | 6520.0 | 285850.0 |
| 20260814 | 6660.0 | 6790.0 | 6520.0 | 6770.0 | 170252.0 |
| 20260813 | 6610.0 | 6705.0 | 6515.0 | 6585.0 | 153845.0 |
| 20260812 | 6495.0 | 6640.0 | 6355.0 | 6550.0 | 125209.0 |
| 20260811 | 6595.0 | 6640.0 | 6395.0 | 6440.0 | 172252.0 |
| 20260810 | 6330.0 | 6650.0 | 6165.0 | 6640.0 | 289744.0 |
| 20260807 | 6255.0 | 6405.0 | 5970.0 | 6265.0 | 259596.0 |
| 20260806 | 5915.0 | 6115.0 | 5820.0 | 6000.0 | 159373.0 |
| 20260805 | 5995.0 | 6000.0 | 5870.0 | 5945.0 | 165031.0 |
| 20260804 | 5600.0 | 5855.0 | 5550.0 | 5855.0 | 148853.0 |
| 20260803 | 5450.0 | 5597.0 | 5235.0 | 5485.0 | 157516.0 |
| 20260731 | 5320.0 | 5580.0 | 5215.0 | 5565.0 | 145737.0 |
| 20260730 | 4865.0 | 5340.0 | 4865.0 | 5095.0 | 172852.0 |
| 20260729 | 5429.0 | 5464.0 | 4751.0 | 5005.0 | 240130.0 |
| 20260728 | 5708.0 | 5708.0 | 5289.0 | 5334.0 | 145372.0 |
| 20260727 | 6017.0 | 6042.0 | 5813.0 | 5927.0 | 135158.0 |
| 20260724 | 6127.0 | 6137.0 | 5857.0 | 5917.0 | 125994.0 |
| 20260723 | 5822.0 | 6336.0 | 5813.0 | 6336.0 | 123028.0 |
| 20260722 | 5897.0 | 6012.0 | 5743.0 | 5743.0 | 87306.0 |
| 20260721 | 5648.0 | 5738.0 | 5503.0 | 5728.0 | 172691.0 |
| 20260720 | 5907.0 | 5907.0 | 5613.0 | 5668.0 | 190475.0 |
| 20260716 | 6306.0 | 6386.0 | 5962.0 | 6092.0 | 155535.0 |
| 20260715 | 6161.0 | 6396.0 | 6132.0 | 6366.0 | 192310.0 |
| 20260714 | 6261.0 | 6281.0 | 5788.0 | 5997.0 | 197798.0 |
| 20260713 | 6441.0 | 6745.0 | 6221.0 | 6251.0 | 333456.0 |
| 20260710 | 6067.0 | 6461.0 | 6067.0 | 6401.0 | 155154.0 |
| 20260709 | 5982.0 | 6236.0 | 5852.0 | 5982.0 | 163822.0 |
| 20260708 | 6251.0 | 6311.0 | 5927.0 | 5962.0 | 227515.0 |
| 20260707 | 6620.0 | 6645.0 | 6266.0 | 6431.0 | 191593.0 |
| 20260706 | 6814.0 | 6814.0 | 6401.0 | 6610.0 | 249348.0 |
| 20260703 | 6740.0 | 6814.0 | 6296.0 | 6814.0 | 273294.0 |
| 20260702 | 6974.0 | 6974.0 | 6655.0 | 6889.0 | 222566.0 |
| 20260701 | 7208.0 | 7308.0 | 6959.0 | 7089.0 | 245086.0 |
| 20260630 | 7552.0 | 7577.0 | 7228.0 | 7263.0 | 261949.0 |
| 20260629 | 6670.0 | 7627.0 | 6670.0 | 7627.0 | 217553.0 |
| 20260626 | 7044.0 | 7119.0 | 6515.0 | 6670.0 | 429209.0 |
| 20260625 | 7393.0 | 7468.0 | 7074.0 | 7084.0 | 312909.0 |
| 20260624 | 7223.0 | 7473.0 | 7059.0 | 7388.0 | 326930.0 |
| 20260623 | 7946.0 | 8096.0 | 7188.0 | 7223.0 | 409900.0 |
| 20260622 | 8116.0 | 8190.0 | 7816.0 | 7916.0 | 279299.0 |
| 20260619 | 8255.0 | 8470.0 | 7906.0 | 8116.0 | 327134.0 |
| 20260618 | 8614.0 | 8619.0 | 8165.0 | 8255.0 | 304884.0 |
| 20260617 | 8808.0 | 8808.0 | 8544.0 | 8694.0 | 147961.0 |
| 20260616 | 8853.0 | 8853.0 | 8669.0 | 8794.0 | 214759.0 |
| 20260615 | 8808.0 | 8833.0 | 8624.0 | 8813.0 | 312740.0 |
| 20260612 | 8265.0 | 8709.0 | 8245.0 | 8425.0 | 263148.0 |