history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
426020
426020
| date |
open |
high |
low |
close |
volume |
| 20260828 |
32035.0 |
32035.0 |
31600.0 |
31615.0 |
47384.0 |
| 20260827 |
31835.0 |
32070.0 |
31720.0 |
31900.0 |
65690.0 |
| 20260826 |
31450.0 |
31815.0 |
31450.0 |
31735.0 |
52238.0 |
| 20260825 |
31420.0 |
31750.0 |
31305.0 |
31750.0 |
74076.0 |
| 20260824 |
31720.0 |
31830.0 |
31405.0 |
31420.0 |
78996.0 |
| 20260821 |
31670.0 |
31845.0 |
31475.0 |
31720.0 |
140600.0 |
| 20260820 |
32365.0 |
32365.0 |
31900.0 |
32205.0 |
77572.0 |
| 20260819 |
32700.0 |
32700.0 |
31950.0 |
32010.0 |
63236.0 |
| 20260818 |
33305.0 |
33320.0 |
32735.0 |
32835.0 |
102073.0 |
| 20260814 |
33375.0 |
33400.0 |
33135.0 |
33305.0 |
105906.0 |
| 20260813 |
33000.0 |
33150.0 |
32915.0 |
33150.0 |
82216.0 |
| 20260812 |
32745.0 |
32900.0 |
32650.0 |
32890.0 |
59396.0 |
| 20260811 |
32965.0 |
32965.0 |
32740.0 |
32900.0 |
55884.0 |
| 20260810 |
32875.0 |
33110.0 |
32625.0 |
33110.0 |
69042.0 |
| 20260807 |
33250.0 |
33250.0 |
32770.0 |
32875.0 |
45400.0 |
| 20260806 |
33260.0 |
33260.0 |
32725.0 |
32960.0 |
78721.0 |
| 20260805 |
33400.0 |
33465.0 |
33150.0 |
33285.0 |
96591.0 |
| 20260804 |
32830.0 |
32865.0 |
32320.0 |
32805.0 |
78810.0 |
| 20260803 |
32325.0 |
33115.0 |
32220.0 |
32400.0 |
82868.0 |
| 20260731 |
32970.0 |
32970.0 |
31660.0 |
32320.0 |
133975.0 |
| 20260730 |
31815.0 |
32050.0 |
30000.0 |
31400.0 |
129457.0 |
| 20260729 |
32910.0 |
32960.0 |
31620.0 |
32060.0 |
115803.0 |
| 20260728 |
32720.0 |
33000.0 |
32435.0 |
32445.0 |
121552.0 |
| 20260727 |
33590.0 |
33590.0 |
33065.0 |
33520.0 |
94856.0 |
| 20260724 |
33685.0 |
33685.0 |
33040.0 |
33255.0 |
173869.0 |
| 20260723 |
33850.0 |
34080.0 |
33600.0 |
33685.0 |
76914.0 |
| 20260722 |
33910.0 |
34570.0 |
33815.0 |
33845.0 |
98226.0 |
| 20260721 |
33245.0 |
33550.0 |
33125.0 |
33550.0 |
134236.0 |
| 20260720 |
33585.0 |
33935.0 |
33400.0 |
33475.0 |
105977.0 |
| 20260716 |
34555.0 |
34590.0 |
34300.0 |
34370.0 |
92133.0 |
| 20260715 |
35085.0 |
35285.0 |
34725.0 |
34930.0 |
145423.0 |
| 20260714 |
34785.0 |
34925.0 |
34205.0 |
34705.0 |
144291.0 |
| 20260713 |
35185.0 |
35690.0 |
35100.0 |
35155.0 |
106419.0 |
| 20260710 |
35585.0 |
35585.0 |
35110.0 |
35220.0 |
106580.0 |
| 20260709 |
34635.0 |
35065.0 |
34635.0 |
35000.0 |
109040.0 |
| 20260708 |
35005.0 |
35215.0 |
34625.0 |
34625.0 |
182868.0 |
| 20260707 |
35900.0 |
35900.0 |
35270.0 |
35515.0 |
134861.0 |
| 20260706 |
36020.0 |
36150.0 |
35680.0 |
35765.0 |
176821.0 |
| 20260703 |
36240.0 |
36240.0 |
35625.0 |
35625.0 |
199556.0 |
| 20260702 |
37000.0 |
37045.0 |
36365.0 |
36530.0 |
147037.0 |
| 20260701 |
37260.0 |
37535.0 |
37215.0 |
37305.0 |
176517.0 |
| 20260630 |
36815.0 |
37050.0 |
36435.0 |
36935.0 |
108873.0 |
| 20260629 |
36055.0 |
36425.0 |
35750.0 |
36425.0 |
121021.0 |
| 20260626 |
36015.0 |
36705.0 |
35725.0 |
36115.0 |
204678.0 |
| 20260625 |
36760.0 |
36995.0 |
36435.0 |
36705.0 |
147625.0 |
| 20260624 |
36350.0 |
36600.0 |
36115.0 |
36490.0 |
164913.0 |
| 20260623 |
37270.0 |
37400.0 |
36450.0 |
36480.0 |
178770.0 |
| 20260622 |
37300.0 |
37300.0 |
36740.0 |
37270.0 |
167497.0 |
| 20260619 |
37000.0 |
37345.0 |
36870.0 |
37100.0 |
208222.0 |
| 20260618 |
36665.0 |
36925.0 |
36340.0 |
36650.0 |
239491.0 |
| 20260617 |
36250.0 |
36330.0 |
35855.0 |
36330.0 |
176541.0 |
| 20260616 |
36805.0 |
36840.0 |
36470.0 |
36590.0 |
154895.0 |
| 20260615 |
36000.0 |
36365.0 |
35750.0 |
36365.0 |
165929.0 |
| 20260612 |
35410.0 |
35700.0 |
35280.0 |
35435.0 |
135974.0 |
| 20260611 |
34000.0 |
34665.0 |
33935.0 |
34665.0 |
148157.0 |
| 20260610 |
35160.0 |
35160.0 |
34690.0 |
34890.0 |
153956.0 |
| 20260609 |
35740.0 |
35845.0 |
35350.0 |
35490.0 |
148078.0 |
| 20260608 |
33515.0 |
36105.0 |
33515.0 |
35450.0 |
194018.0 |
| 20260605 |
36810.0 |
37070.0 |
36130.0 |
36785.0 |
439399.0 |
| 20260604 |
36585.0 |
36805.0 |
36465.0 |
36805.0 |
218888.0 |
