history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
423170
423170| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 58055.0 | 58055.0 | 56075.0 | 56150.0 | 7274.0 |
| 20260827 | 58990.0 | 58990.0 | 56735.0 | 57210.0 | 11229.0 |
| 20260826 | 56950.0 | 56970.0 | 54710.0 | 56320.0 | 27049.0 |
| 20260825 | 55055.0 | 56120.0 | 53995.0 | 56115.0 | 12824.0 |
| 20260824 | 58155.0 | 58155.0 | 55745.0 | 55900.0 | 9778.0 |
| 20260821 | 57610.0 | 58415.0 | 56805.0 | 58130.0 | 48019.0 |
| 20260820 | 55695.0 | 57740.0 | 55460.0 | 57620.0 | 54308.0 |
| 20260819 | 57100.0 | 57100.0 | 55055.0 | 55200.0 | 16242.0 |
| 20260818 | 60755.0 | 61360.0 | 58550.0 | 59025.0 | 38949.0 |
| 20260814 | 59385.0 | 60115.0 | 58840.0 | 59230.0 | 24813.0 |
| 20260813 | 57710.0 | 58750.0 | 57710.0 | 58180.0 | 58207.0 |
| 20260812 | 56015.0 | 56850.0 | 55115.0 | 56385.0 | 15648.0 |
| 20260811 | 53670.0 | 55260.0 | 53670.0 | 54900.0 | 22791.0 |
| 20260810 | 55105.0 | 55545.0 | 54415.0 | 54930.0 | 26990.0 |
| 20260807 | 55325.0 | 56045.0 | 54245.0 | 54620.0 | 23716.0 |
| 20260806 | 56990.0 | 56990.0 | 54640.0 | 54720.0 | 39018.0 |
| 20260805 | 58410.0 | 58410.0 | 56770.0 | 57730.0 | 35523.0 |
| 20260804 | 57945.0 | 57945.0 | 53245.0 | 55135.0 | 82275.0 |
| 20260803 | 58550.0 | 58550.0 | 54655.0 | 54795.0 | 40455.0 |
| 20260731 | 53600.0 | 58675.0 | 53600.0 | 58440.0 | 226339.0 |
| 20260730 | 49170.0 | 51500.0 | 48455.0 | 48865.0 | 138895.0 |
| 20260729 | 55850.0 | 55850.0 | 47890.0 | 50495.0 | 279818.0 |
| 20260728 | 57235.0 | 57235.0 | 53605.0 | 53875.0 | 117013.0 |
| 20260727 | 60040.0 | 60040.0 | 58315.0 | 59980.0 | 99789.0 |
| 20260724 | 62530.0 | 62530.0 | 59350.0 | 59755.0 | 54503.0 |
| 20260723 | 62870.0 | 63135.0 | 61080.0 | 62540.0 | 15055.0 |
| 20260722 | 63000.0 | 63995.0 | 60700.0 | 61050.0 | 23972.0 |
| 20260721 | 58390.0 | 61200.0 | 57790.0 | 60175.0 | 36746.0 |
| 20260720 | 58365.0 | 60225.0 | 57625.0 | 58195.0 | 46233.0 |
| 20260716 | 62410.0 | 62440.0 | 60555.0 | 62050.0 | 27768.0 |
| 20260715 | 64375.0 | 66500.0 | 64000.0 | 65430.0 | 101478.0 |
| 20260714 | 60875.0 | 62870.0 | 59135.0 | 62480.0 | 301260.0 |
| 20260713 | 65755.0 | 66395.0 | 61890.0 | 61905.0 | 204498.0 |
| 20260710 | 65950.0 | 67990.0 | 65950.0 | 66340.0 | 185917.0 |
| 20260709 | 66120.0 | 66750.0 | 63870.0 | 65590.0 | 211198.0 |
| 20260708 | 65010.0 | 67500.0 | 63650.0 | 63710.0 | 250092.0 |
| 20260707 | 69545.0 | 69545.0 | 65530.0 | 66850.0 | 290209.0 |
| 20260706 | 70765.0 | 72115.0 | 68500.0 | 69960.0 | 76511.0 |
| 20260703 | 68270.0 | 71045.0 | 65880.0 | 70765.0 | 104592.0 |
| 20260702 | 72300.0 | 72300.0 | 68385.0 | 69030.0 | 382844.0 |
| 20260701 | 75925.0 | 77580.0 | 74510.0 | 75370.0 | 109895.0 |
| 20260630 | 74500.0 | 76700.0 | 73225.0 | 75430.0 | 119275.0 |
| 20260629 | 75315.0 | 75315.0 | 71830.0 | 73995.0 | 149734.0 |
| 20260626 | 78860.0 | 78860.0 | 73000.0 | 74320.0 | 164398.0 |
| 20260625 | 78135.0 | 79480.0 | 76840.0 | 78940.0 | 181862.0 |
| 20260624 | 73140.0 | 75455.0 | 71500.0 | 74360.0 | 204953.0 |
| 20260623 | 79000.0 | 79480.0 | 72945.0 | 73165.0 | 261851.0 |
| 20260622 | 75750.0 | 79000.0 | 74025.0 | 79000.0 | 236197.0 |
| 20260619 | 77490.0 | 78570.0 | 75160.0 | 76315.0 | 255364.0 |
| 20260618 | 72840.0 | 75850.0 | 72840.0 | 75835.0 | 411744.0 |
| 20260617 | 70170.0 | 72960.0 | 70170.0 | 72960.0 | 100848.0 |
| 20260616 | 71830.0 | 72470.0 | 70855.0 | 72290.0 | 170057.0 |
| 20260615 | 70090.0 | 71400.0 | 70090.0 | 71170.0 | 99061.0 |
| 20260612 | 68400.0 | 69985.0 | 67740.0 | 67960.0 | 169089.0 |
| 20260611 | 61815.0 | 65490.0 | 61815.0 | 65175.0 | 163357.0 |
| 20260610 | 65555.0 | 67710.0 | 63615.0 | 64585.0 | 75665.0 |
| 20260609 | 65505.0 | 67830.0 | 64500.0 | 67710.0 | 191597.0 |
| 20260608 | 62360.0 | 65795.0 | 62360.0 | 62780.0 | 190736.0 |
| 20260605 | 70025.0 | 70025.0 | 67690.0 | 68150.0 | 188832.0 |
| 20260604 | 71585.0 | 72350.0 | 70765.0 | 71660.0 | 245893.0 |