history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
434730
434730| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 57835.0 | 60595.0 | 57290.0 | 59925.0 | 282522.0 |
| 20260825 | 54520.0 | 57360.0 | 52635.0 | 57360.0 | 188381.0 |
| 20260824 | 53985.0 | 54580.0 | 53220.0 | 54230.0 | 110757.0 |
| 20260821 | 56500.0 | 56500.0 | 53575.0 | 53985.0 | 103837.0 |
| 20260820 | 57180.0 | 57180.0 | 55985.0 | 56505.0 | 78389.0 |
| 20260819 | 54950.0 | 57500.0 | 54020.0 | 56550.0 | 207220.0 |
| 20260818 | 59870.0 | 60245.0 | 57255.0 | 58070.0 | 163518.0 |
| 20260814 | 60160.0 | 60810.0 | 57955.0 | 59435.0 | 154813.0 |
| 20260813 | 60000.0 | 60895.0 | 58725.0 | 59000.0 | 124386.0 |
| 20260812 | 58680.0 | 59330.0 | 57795.0 | 59000.0 | 168549.0 |
| 20260811 | 58160.0 | 58165.0 | 56720.0 | 57440.0 | 96537.0 |
| 20260810 | 58485.0 | 58595.0 | 57505.0 | 58490.0 | 128927.0 |
| 20260807 | 57230.0 | 57720.0 | 55000.0 | 56860.0 | 158623.0 |
| 20260806 | 57500.0 | 59060.0 | 55750.0 | 57010.0 | 178094.0 |
| 20260805 | 56630.0 | 58145.0 | 55725.0 | 58130.0 | 187586.0 |
| 20260804 | 52085.0 | 54405.0 | 51620.0 | 54405.0 | 250257.0 |
| 20260803 | 49365.0 | 52035.0 | 48760.0 | 51155.0 | 215898.0 |
| 20260731 | 47000.0 | 50825.0 | 46225.0 | 50825.0 | 205388.0 |
| 20260730 | 43925.0 | 46900.0 | 42960.0 | 43680.0 | 625283.0 |
| 20260729 | 50085.0 | 50695.0 | 42140.0 | 45000.0 | 648209.0 |
| 20260728 | 52945.0 | 52945.0 | 49050.0 | 49835.0 | 200993.0 |
| 20260727 | 56535.0 | 56630.0 | 54010.0 | 55365.0 | 196338.0 |
| 20260724 | 58730.0 | 58730.0 | 55210.0 | 56030.0 | 210541.0 |
| 20260723 | 54610.0 | 58735.0 | 54610.0 | 58735.0 | 179348.0 |
| 20260722 | 53875.0 | 56135.0 | 53715.0 | 53970.0 | 395468.0 |
| 20260721 | 50665.0 | 53125.0 | 49510.0 | 52590.0 | 223429.0 |
| 20260720 | 52015.0 | 53160.0 | 50520.0 | 50900.0 | 347991.0 |
| 20260716 | 55090.0 | 55930.0 | 53085.0 | 54180.0 | 392024.0 |
| 20260715 | 56400.0 | 56880.0 | 55095.0 | 56125.0 | 276279.0 |
| 20260714 | 54410.0 | 55065.0 | 51800.0 | 54130.0 | 610862.0 |
| 20260713 | 59075.0 | 59810.0 | 54015.0 | 54780.0 | 453047.0 |
| 20260710 | 57095.0 | 60080.0 | 57095.0 | 58980.0 | 181301.0 |
| 20260709 | 55800.0 | 57835.0 | 53900.0 | 55435.0 | 624803.0 |
| 20260708 | 58700.0 | 58700.0 | 54385.0 | 55350.0 | 714961.0 |
| 20260707 | 62970.0 | 62970.0 | 58925.0 | 60490.0 | 343655.0 |
| 20260706 | 65825.0 | 65930.0 | 61435.0 | 63540.0 | 433123.0 |
| 20260703 | 66960.0 | 67100.0 | 61090.0 | 65290.0 | 586744.0 |
| 20260702 | 67695.0 | 70160.0 | 64860.0 | 66170.0 | 667135.0 |
| 20260701 | 67825.0 | 71490.0 | 67705.0 | 69495.0 | 513610.0 |
| 20260630 | 67010.0 | 67200.0 | 64080.0 | 66100.0 | 460392.0 |
| 20260629 | 65000.0 | 67000.0 | 61145.0 | 65385.0 | 554291.0 |
| 20260626 | 64635.0 | 64915.0 | 58760.0 | 60340.0 | 710557.0 |
| 20260625 | 67310.0 | 68115.0 | 64885.0 | 65255.0 | 286097.0 |
| 20260624 | 66135.0 | 67500.0 | 64205.0 | 65790.0 | 694947.0 |
| 20260623 | 71400.0 | 74390.0 | 66370.0 | 66490.0 | 602033.0 |
| 20260622 | 71735.0 | 73180.0 | 70740.0 | 71000.0 | 453043.0 |
| 20260619 | 74440.0 | 76440.0 | 70480.0 | 72900.0 | 619721.0 |
| 20260618 | 78280.0 | 78850.0 | 73100.0 | 73435.0 | 390325.0 |
| 20260617 | 77820.0 | 78205.0 | 75530.0 | 75970.0 | 359830.0 |
| 20260616 | 78745.0 | 79185.0 | 76335.0 | 77020.0 | 538199.0 |
| 20260615 | 75410.0 | 77065.0 | 73535.0 | 76440.0 | 527344.0 |
| 20260612 | 71395.0 | 71960.0 | 69100.0 | 70570.0 | 412241.0 |
| 20260611 | 66185.0 | 67690.0 | 63805.0 | 66905.0 | 269654.0 |
| 20260610 | 65515.0 | 69590.0 | 65360.0 | 68060.0 | 478495.0 |
| 20260609 | 64935.0 | 67407.0 | 63600.0 | 66755.0 | 269777.0 |
| 20260608 | 61220.0 | 65130.0 | 61220.0 | 62850.0 | 407955.0 |
| 20260605 | 70590.0 | 70590.0 | 66735.0 | 68490.0 | 265555.0 |
| 20260604 | 71155.0 | 72515.0 | 70470.0 | 71200.0 | 322756.0 |
| 20260602 | 75330.0 | 75805.0 | 70425.0 | 71070.0 | 578829.0 |
| 20260601 | 74440.0 | 78750.0 | 74050.0 | 76015.0 | 572283.0 |