history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
432840
432840| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 19755.0 | 19835.0 | 19740.0 | 19805.0 | 611.0 |
| 20260825 | 19695.0 | 19765.0 | 19590.0 | 19755.0 | 3460.0 |
| 20260824 | 19770.0 | 19825.0 | 19675.0 | 19725.0 | 4197.0 |
| 20260821 | 19750.0 | 19780.0 | 19685.0 | 19760.0 | 2491.0 |
| 20260820 | 19950.0 | 20080.0 | 19940.0 | 20035.0 | 417.0 |
| 20260819 | 20260.0 | 20260.0 | 19995.0 | 20020.0 | 710.0 |
| 20260818 | 20435.0 | 20435.0 | 20260.0 | 20260.0 | 2391.0 |
| 20260814 | 20515.0 | 20640.0 | 20515.0 | 20555.0 | 791.0 |
| 20260813 | 20425.0 | 20465.0 | 20345.0 | 20465.0 | 546.0 |
| 20260812 | 20370.0 | 20425.0 | 20300.0 | 20425.0 | 1787.0 |
| 20260811 | 20490.0 | 20500.0 | 20400.0 | 20445.0 | 7070.0 |
| 20260810 | 20335.0 | 21000.0 | 20265.0 | 21000.0 | 5661.0 |
| 20260807 | 20455.0 | 20480.0 | 20370.0 | 20375.0 | 909.0 |
| 20260806 | 20505.0 | 20520.0 | 20360.0 | 20455.0 | 5064.0 |
| 20260805 | 20590.0 | 20670.0 | 20510.0 | 20625.0 | 3280.0 |
| 20260804 | 20240.0 | 20340.0 | 20135.0 | 20340.0 | 5312.0 |
| 20260803 | 20055.0 | 20115.0 | 20015.0 | 20045.0 | 2968.0 |
| 20260731 | 19725.0 | 20020.0 | 19725.0 | 19885.0 | 4359.0 |
| 20260730 | 19760.0 | 19850.0 | 19590.0 | 19655.0 | 4072.0 |
| 20260729 | 20160.0 | 20280.0 | 19845.0 | 20005.0 | 1558.0 |
| 20260728 | 20310.0 | 20335.0 | 20125.0 | 20125.0 | 2567.0 |
| 20260727 | 20250.0 | 20440.0 | 20250.0 | 20400.0 | 6495.0 |
| 20260724 | 20390.0 | 20390.0 | 20190.0 | 20240.0 | 3033.0 |
| 20260723 | 20625.0 | 20640.0 | 20400.0 | 20470.0 | 4208.0 |
| 20260722 | 20640.0 | 20735.0 | 20615.0 | 20690.0 | 6815.0 |
| 20260721 | 20480.0 | 20565.0 | 20385.0 | 20515.0 | 6061.0 |
| 20260720 | 20705.0 | 20790.0 | 20545.0 | 20545.0 | 8989.0 |
| 20260716 | 20970.0 | 20999.0 | 20910.0 | 20935.0 | 5075.0 |
| 20260715 | 20880.0 | 20990.0 | 20880.0 | 20970.0 | 5803.0 |
| 20260714 | 20960.0 | 20965.0 | 20755.0 | 20880.0 | 8759.0 |
| 20260713 | 21044.0 | 21184.0 | 21044.0 | 21154.0 | 6642.0 |
| 20260710 | 21174.0 | 21219.0 | 21044.0 | 21044.0 | 721.0 |
| 20260709 | 20905.0 | 21054.0 | 20805.0 | 21009.0 | 2682.0 |
| 20260708 | 21224.0 | 21224.0 | 20895.0 | 20905.0 | 1694.0 |
| 20260707 | 21439.0 | 21439.0 | 21244.0 | 21309.0 | 1043.0 |
| 20260706 | 21444.0 | 21494.0 | 21369.0 | 21404.0 | 2237.0 |
| 20260703 | 21564.0 | 21579.0 | 21439.0 | 21439.0 | 2179.0 |
| 20260702 | 21574.0 | 21694.0 | 21539.0 | 21634.0 | 2017.0 |
| 20260701 | 21654.0 | 21694.0 | 21534.0 | 21574.0 | 4179.0 |
| 20260630 | 21289.0 | 21479.0 | 21289.0 | 21479.0 | 5170.0 |
| 20260629 | 21099.0 | 21324.0 | 21079.0 | 21224.0 | 1603.0 |
| 20260626 | 21214.0 | 21264.0 | 20924.0 | 20929.0 | 1572.0 |
| 20260625 | 21204.0 | 21344.0 | 21204.0 | 21309.0 | 1791.0 |
| 20260624 | 21094.0 | 21179.0 | 21024.0 | 21109.0 | 2125.0 |
| 20260623 | 21414.0 | 21424.0 | 21084.0 | 21094.0 | 3303.0 |
| 20260622 | 21254.0 | 21429.0 | 21219.0 | 21359.0 | 5818.0 |
| 20260619 | 21364.0 | 21469.0 | 21214.0 | 21254.0 | 2940.0 |
| 20260618 | 21174.0 | 21269.0 | 21084.0 | 21214.0 | 9505.0 |
| 20260617 | 21194.0 | 21259.0 | 21074.0 | 21174.0 | 3074.0 |
| 20260616 | 21304.0 | 21339.0 | 21209.0 | 21264.0 | 3428.0 |
| 20260615 | 21064.0 | 21169.0 | 20939.0 | 21084.0 | 9417.0 |
| 20260612 | 20869.0 | 20989.0 | 20854.0 | 20929.0 | 4009.0 |
| 20260611 | 20569.0 | 20759.0 | 20499.0 | 20699.0 | 4609.0 |
| 20260610 | 20879.0 | 20914.0 | 20749.0 | 20829.0 | 17984.0 |
| 20260609 | 21069.0 | 21089.0 | 20864.0 | 20879.0 | 7611.0 |
| 20260608 | 21394.0 | 21424.0 | 21019.0 | 21154.0 | 9384.0 |
| 20260605 | 21513.0 | 21733.0 | 21513.0 | 21628.0 | 17183.0 |
| 20260604 | 21374.0 | 21449.0 | 21259.0 | 21364.0 | 4272.0 |
| 20260602 | 21264.0 | 21404.0 | 21229.0 | 21329.0 | 7807.0 |
| 20260601 | 21234.0 | 21454.0 | 21194.0 | 21204.0 | 7259.0 |