history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
440910
440910| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260902 | 23775.0 | 23775.0 | 23630.0 | 23685.0 | 3742.0 |
| 20260901 | 24450.0 | 24450.0 | 24020.0 | 24105.0 | 3919.0 |
| 20260831 | 24705.0 | 25040.0 | 24450.0 | 24450.0 | 3526.0 |
| 20260828 | 25000.0 | 25295.0 | 25000.0 | 25040.0 | 2494.0 |
| 20260827 | 25140.0 | 25345.0 | 25140.0 | 25245.0 | 3158.0 |
| 20260826 | 25000.0 | 25730.0 | 25000.0 | 25140.0 | 2334.0 |
| 20260825 | 25055.0 | 25125.0 | 24945.0 | 25125.0 | 7769.0 |
| 20260824 | 25635.0 | 25840.0 | 25625.0 | 25700.0 | 7407.0 |
| 20260821 | 25835.0 | 25835.0 | 25530.0 | 25630.0 | 8798.0 |
| 20260820 | 29550.0 | 29550.0 | 26800.0 | 26995.0 | 7164.0 |
| 20260819 | 28180.0 | 28180.0 | 27560.0 | 27585.0 | 3380.0 |
| 20260818 | 28175.0 | 28375.0 | 28140.0 | 28185.0 | 14135.0 |
| 20260814 | 28075.0 | 28235.0 | 28050.0 | 28155.0 | 4476.0 |
| 20260813 | 28210.0 | 28310.0 | 28115.0 | 28310.0 | 7178.0 |
| 20260812 | 28095.0 | 28230.0 | 28095.0 | 28210.0 | 16076.0 |
| 20260811 | 27785.0 | 27955.0 | 27785.0 | 27900.0 | 3519.0 |
| 20260810 | 27455.0 | 27785.0 | 27455.0 | 27785.0 | 3879.0 |
| 20260807 | 27450.0 | 27585.0 | 27360.0 | 27420.0 | 2717.0 |
| 20260806 | 27235.0 | 27485.0 | 27235.0 | 27420.0 | 2364.0 |
| 20260805 | 27100.0 | 27515.0 | 27100.0 | 27400.0 | 3978.0 |
| 20260804 | 26565.0 | 27360.0 | 26565.0 | 26795.0 | 2336.0 |
| 20260803 | 25670.0 | 25965.0 | 25670.0 | 25850.0 | 23692.0 |
| 20260731 | 25150.0 | 26995.0 | 25150.0 | 25580.0 | 5598.0 |
| 20260730 | 26830.0 | 26830.0 | 25145.0 | 25145.0 | 8389.0 |
| 20260729 | 26640.0 | 27160.0 | 26620.0 | 26830.0 | 23042.0 |
| 20260728 | 27020.0 | 27830.0 | 27020.0 | 27160.0 | 9658.0 |
| 20260727 | 26915.0 | 26960.0 | 26630.0 | 26940.0 | 21115.0 |
| 20260724 | 26865.0 | 27150.0 | 26865.0 | 26915.0 | 8136.0 |
| 20260723 | 26800.0 | 27000.0 | 26345.0 | 26360.0 | 15024.0 |
| 20260722 | 26415.0 | 26995.0 | 26415.0 | 26765.0 | 17037.0 |
| 20260721 | 26065.0 | 26850.0 | 26065.0 | 26170.0 | 7118.0 |
| 20260720 | 26065.0 | 26430.0 | 26065.0 | 26065.0 | 6595.0 |
| 20260716 | 26960.0 | 27150.0 | 26895.0 | 26950.0 | 5930.0 |
| 20260715 | 26930.0 | 27270.0 | 26930.0 | 27050.0 | 39406.0 |
| 20260714 | 26855.0 | 27125.0 | 26745.0 | 26930.0 | 20356.0 |
| 20260713 | 27535.0 | 27780.0 | 27535.0 | 27675.0 | 43795.0 |
| 20260710 | 28100.0 | 28200.0 | 27935.0 | 27980.0 | 26703.0 |
| 20260709 | 28140.0 | 28140.0 | 27885.0 | 28085.0 | 13306.0 |
| 20260708 | 28780.0 | 28990.0 | 28445.0 | 28445.0 | 13231.0 |
| 20260707 | 30150.0 | 30175.0 | 29710.0 | 29785.0 | 9120.0 |
| 20260706 | 30300.0 | 30415.0 | 30045.0 | 30150.0 | 14234.0 |
| 20260703 | 30055.0 | 30480.0 | 30055.0 | 30300.0 | 36920.0 |
| 20260702 | 29940.0 | 30235.0 | 29910.0 | 30030.0 | 34708.0 |
| 20260701 | 29660.0 | 30025.0 | 29660.0 | 29920.0 | 69107.0 |
| 20260630 | 28945.0 | 29440.0 | 28945.0 | 29180.0 | 12350.0 |
| 20260629 | 28455.0 | 28750.0 | 28455.0 | 28745.0 | 12382.0 |
| 20260626 | 28545.0 | 28730.0 | 28075.0 | 28075.0 | 46653.0 |
| 20260625 | 28605.0 | 29460.0 | 28380.0 | 28545.0 | 20500.0 |
| 20260624 | 28550.0 | 28810.0 | 28415.0 | 28605.0 | 27829.0 |
| 20260623 | 29345.0 | 29345.0 | 28415.0 | 28645.0 | 29535.0 |
| 20260622 | 29170.0 | 29565.0 | 29170.0 | 29345.0 | 57132.0 |
| 20260619 | 29555.0 | 29565.0 | 29130.0 | 29170.0 | 72533.0 |
| 20260618 | 29425.0 | 29660.0 | 29405.0 | 29555.0 | 56460.0 |
| 20260617 | 28800.0 | 28900.0 | 28690.0 | 28835.0 | 16483.0 |
| 20260616 | 28880.0 | 28990.0 | 28790.0 | 28800.0 | 42728.0 |
| 20260615 | 29140.0 | 29150.0 | 28430.0 | 28565.0 | 51891.0 |
| 20260612 | 29085.0 | 29330.0 | 29085.0 | 29130.0 | 50387.0 |
| 20260611 | 27565.0 | 27645.0 | 27360.0 | 27645.0 | 20926.0 |
| 20260610 | 28045.0 | 28155.0 | 27895.0 | 28100.0 | 28547.0 |
| 20260609 | 28370.0 | 28370.0 | 27770.0 | 27825.0 | 31536.0 |