history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
433500
433500| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260902 | 53195.0 | 54000.0 | 52400.0 | 52400.0 | 43065.0 |
| 20260901 | 57000.0 | 57140.0 | 54405.0 | 55270.0 | 40523.0 |
| 20260831 | 58110.0 | 58110.0 | 56100.0 | 56875.0 | 72574.0 |
| 20260828 | 58740.0 | 60355.0 | 57870.0 | 59610.0 | 77749.0 |
| 20260827 | 58290.0 | 60620.0 | 58125.0 | 59205.0 | 114173.0 |
| 20260826 | 56840.0 | 59690.0 | 55940.0 | 59265.0 | 227418.0 |
| 20260825 | 51710.0 | 55785.0 | 50000.0 | 55405.0 | 92038.0 |
| 20260824 | 50760.0 | 50760.0 | 49550.0 | 50285.0 | 33730.0 |
| 20260821 | 53240.0 | 53240.0 | 50070.0 | 50585.0 | 22544.0 |
| 20260820 | 53405.0 | 53745.0 | 52685.0 | 53210.0 | 27190.0 |
| 20260819 | 50965.0 | 53865.0 | 50070.0 | 53170.0 | 55266.0 |
| 20260818 | 55900.0 | 56000.0 | 52660.0 | 53445.0 | 38019.0 |
| 20260814 | 56100.0 | 57115.0 | 54040.0 | 55675.0 | 35244.0 |
| 20260813 | 55170.0 | 55930.0 | 54405.0 | 54645.0 | 29625.0 |
| 20260812 | 54190.0 | 54855.0 | 52930.0 | 54230.0 | 45099.0 |
| 20260811 | 53260.0 | 53755.0 | 52325.0 | 53175.0 | 27287.0 |
| 20260810 | 53180.0 | 53935.0 | 52120.0 | 53740.0 | 54403.0 |
| 20260807 | 52365.0 | 53125.0 | 50175.0 | 51975.0 | 73905.0 |
| 20260806 | 52595.0 | 54170.0 | 50905.0 | 52430.0 | 132931.0 |
| 20260805 | 52130.0 | 52950.0 | 51220.0 | 52690.0 | 91830.0 |
| 20260804 | 46800.0 | 50330.0 | 46800.0 | 50330.0 | 85559.0 |
| 20260803 | 44880.0 | 46990.0 | 44305.0 | 46360.0 | 98628.0 |
| 20260731 | 42580.0 | 45615.0 | 42455.0 | 45450.0 | 213927.0 |
| 20260730 | 39050.0 | 42440.0 | 39050.0 | 39565.0 | 289756.0 |
| 20260729 | 44685.0 | 45360.0 | 38405.0 | 40860.0 | 304628.0 |
| 20260728 | 47135.0 | 47460.0 | 43855.0 | 44275.0 | 101778.0 |
| 20260727 | 50535.0 | 50535.0 | 48115.0 | 49120.0 | 52510.0 |
| 20260724 | 50590.0 | 51540.0 | 49405.0 | 49600.0 | 96178.0 |
| 20260723 | 48195.0 | 51260.0 | 48195.0 | 51260.0 | 76281.0 |
| 20260722 | 47120.0 | 49775.0 | 46965.0 | 47685.0 | 492303.0 |
| 20260721 | 44670.0 | 46450.0 | 43300.0 | 45720.0 | 112304.0 |
| 20260720 | 46275.0 | 46585.0 | 44385.0 | 44600.0 | 216238.0 |
| 20260716 | 48695.0 | 49115.0 | 47030.0 | 47925.0 | 162349.0 |
| 20260715 | 49945.0 | 51260.0 | 49450.0 | 50145.0 | 319578.0 |
| 20260714 | 49465.0 | 49845.0 | 46690.0 | 48520.0 | 240003.0 |
| 20260713 | 53560.0 | 54895.0 | 49490.0 | 49845.0 | 276355.0 |
| 20260710 | 50390.0 | 54580.0 | 50195.0 | 53535.0 | 130951.0 |
| 20260709 | 49705.0 | 51600.0 | 47915.0 | 49075.0 | 282209.0 |
| 20260708 | 52265.0 | 52895.0 | 48835.0 | 49900.0 | 263789.0 |
| 20260707 | 55885.0 | 55885.0 | 51950.0 | 53655.0 | 156515.0 |
| 20260706 | 58025.0 | 58945.0 | 54875.0 | 56245.0 | 213843.0 |
| 20260703 | 57475.0 | 57475.0 | 53245.0 | 56890.0 | 244423.0 |
| 20260702 | 58795.0 | 59575.0 | 56345.0 | 57090.0 | 142606.0 |
| 20260701 | 59070.0 | 61300.0 | 58430.0 | 59995.0 | 217533.0 |
| 20260630 | 59225.0 | 59225.0 | 56945.0 | 57835.0 | 163134.0 |
| 20260629 | 53840.0 | 59220.0 | 53395.0 | 58920.0 | 185501.0 |
| 20260626 | 57730.0 | 57730.0 | 52585.0 | 53915.0 | 276976.0 |
| 20260625 | 60150.0 | 60975.0 | 57945.0 | 57980.0 | 128733.0 |
| 20260624 | 59085.0 | 61300.0 | 58020.0 | 59125.0 | 186079.0 |
| 20260623 | 63300.0 | 64900.0 | 58720.0 | 58720.0 | 177493.0 |
| 20260622 | 63515.0 | 64825.0 | 63205.0 | 63465.0 | 121892.0 |
| 20260619 | 67500.0 | 67550.0 | 62780.0 | 64410.0 | 193972.0 |
| 20260618 | 72260.0 | 72535.0 | 66790.0 | 67500.0 | 268667.0 |
| 20260617 | 71615.0 | 71670.0 | 68795.0 | 69090.0 | 174726.0 |
| 20260616 | 70425.0 | 73100.0 | 68805.0 | 71200.0 | 148786.0 |
| 20260615 | 71510.0 | 71605.0 | 68300.0 | 69115.0 | 152852.0 |
| 20260612 | 69900.0 | 70295.0 | 67610.0 | 68390.0 | 161850.0 |
| 20260611 | 64240.0 | 65850.0 | 62150.0 | 65100.0 | 113174.0 |
| 20260610 | 63160.0 | 67220.0 | 63075.0 | 65950.0 | 165829.0 |
| 20260609 | 62940.0 | 65100.0 | 61590.0 | 64500.0 | 117792.0 |