history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
434960
434960| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260821 | 108425.0 | 111545.0 | 108165.0 | 110800.0 | 3150.0 |
| 20260820 | 108885.0 | 110115.0 | 107930.0 | 108925.0 | 3506.0 |
| 20260819 | 103115.0 | 104360.0 | 102000.0 | 102635.0 | 2082.0 |
| 20260818 | 113950.0 | 114790.0 | 109000.0 | 109385.0 | 854.0 |
| 20260814 | 111230.0 | 111300.0 | 109240.0 | 110940.0 | 1730.0 |
| 20260813 | 108085.0 | 109595.0 | 107460.0 | 108090.0 | 1050.0 |
| 20260812 | 101405.0 | 105555.0 | 101265.0 | 103950.0 | 572.0 |
| 20260811 | 98355.0 | 100630.0 | 97525.0 | 99805.0 | 2083.0 |
| 20260810 | 98985.0 | 99125.0 | 98495.0 | 98835.0 | 1252.0 |
| 20260807 | 100580.0 | 101010.0 | 98325.0 | 98745.0 | 91.0 |
| 20260806 | 103720.0 | 103720.0 | 99000.0 | 99700.0 | 2057.0 |
| 20260805 | 106065.0 | 106160.0 | 104485.0 | 105080.0 | 158.0 |
| 20260804 | 100070.0 | 101150.0 | 96960.0 | 101150.0 | 1282.0 |
| 20260803 | 100600.0 | 100600.0 | 98935.0 | 99745.0 | 1784.0 |
| 20260731 | 102425.0 | 105550.0 | 102200.0 | 105035.0 | 1496.0 |
| 20260730 | 88495.0 | 92770.0 | 88000.0 | 88275.0 | 2904.0 |
| 20260729 | 96265.0 | 97183.0 | 83991.0 | 90028.0 | 4208.0 |
| 20260728 | 101708.0 | 101708.0 | 96265.0 | 96265.0 | 867.0 |
| 20260727 | 108704.0 | 108704.0 | 105463.0 | 108274.0 | 839.0 |
| 20260724 | 112389.0 | 112389.0 | 106387.0 | 106991.0 | 1629.0 |
| 20260723 | 112174.0 | 113997.0 | 111255.0 | 113427.0 | 5404.0 |
| 20260722 | 114826.0 | 114826.0 | 108948.0 | 108948.0 | 246.0 |
| 20260721 | 104574.0 | 109792.0 | 104095.0 | 108713.0 | 3894.0 |
| 20260720 | 104983.0 | 108908.0 | 104369.0 | 104504.0 | 4082.0 |
| 20260716 | 111964.0 | 112164.0 | 108629.0 | 109657.0 | 1924.0 |
| 20260715 | 117822.0 | 119834.0 | 117272.0 | 118481.0 | 4211.0 |
| 20260714 | 110122.0 | 112034.0 | 105148.0 | 110286.0 | 11241.0 |
| 20260713 | 119889.0 | 120563.0 | 109468.0 | 109468.0 | 2675.0 |
| 20260710 | 122725.0 | 123789.0 | 122301.0 | 122301.0 | 422.0 |
| 20260709 | 121597.0 | 122560.0 | 114816.0 | 118541.0 | 1790.0 |
| 20260708 | 121991.0 | 126161.0 | 116968.0 | 117647.0 | 4314.0 |
| 20260707 | 130930.0 | 130930.0 | 119849.0 | 124723.0 | 5826.0 |
| 20260706 | 133306.0 | 134595.0 | 128083.0 | 130930.0 | 9437.0 |
| 20260703 | 123894.0 | 132478.0 | 121652.0 | 131584.0 | 1262.0 |
| 20260702 | 127474.0 | 130615.0 | 124433.0 | 124433.0 | 6758.0 |
| 20260701 | 140657.0 | 140657.0 | 132957.0 | 135628.0 | 764.0 |
| 20260630 | 137626.0 | 141815.0 | 135499.0 | 139364.0 | 6555.0 |
| 20260629 | 135763.0 | 138709.0 | 133057.0 | 137646.0 | 3869.0 |
| 20260626 | 146160.0 | 146160.0 | 134325.0 | 138899.0 | 3514.0 |
| 20260625 | 146330.0 | 148701.0 | 144807.0 | 146924.0 | 4905.0 |
| 20260624 | 137291.0 | 139933.0 | 133506.0 | 138909.0 | 3298.0 |
| 20260623 | 148861.0 | 149975.0 | 134085.0 | 134085.0 | 6798.0 |
| 20260622 | 145930.0 | 151333.0 | 145930.0 | 149396.0 | 569.0 |
| 20260619 | 152172.0 | 153216.0 | 144682.0 | 148012.0 | 1043.0 |
| 20260618 | 144427.0 | 148152.0 | 143968.0 | 147977.0 | 3935.0 |
| 20260617 | 139029.0 | 142894.0 | 139029.0 | 142894.0 | 353.0 |
| 20260616 | 140377.0 | 141046.0 | 138005.0 | 140302.0 | 164.0 |
| 20260615 | 136522.0 | 138525.0 | 136522.0 | 137486.0 | 2205.0 |
| 20260612 | 133731.0 | 136158.0 | 131349.0 | 131349.0 | 790.0 |
| 20260611 | 119025.0 | 124833.0 | 118845.0 | 124488.0 | 6001.0 |
| 20260610 | 127244.0 | 127933.0 | 121247.0 | 124738.0 | 6441.0 |
| 20260609 | 125831.0 | 130710.0 | 124448.0 | 130710.0 | 1080.0 |
| 20260608 | 121222.0 | 125237.0 | 120079.0 | 120089.0 | 4615.0 |
| 20260605 | 133526.0 | 135399.0 | 129347.0 | 131838.0 | 1582.0 |
| 20260604 | 139429.0 | 141106.0 | 138435.0 | 139443.0 | 483.0 |
| 20260602 | 148761.0 | 148806.0 | 137521.0 | 141775.0 | 10346.0 |
| 20260601 | 133641.0 | 143039.0 | 133641.0 | 142549.0 | 691.0 |
| 20260529 | 134670.0 | 136367.0 | 132782.0 | 136367.0 | 2345.0 |
| 20260528 | 130490.0 | 131044.0 | 125372.0 | 130960.0 | 729.0 |
| 20260527 | 134355.0 | 135384.0 | 131729.0 | 131729.0 | 3389.0 |