history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
441800
441800
| date |
open |
high |
low |
close |
volume |
| 20260827 |
29500.0 |
29600.0 |
28840.0 |
29000.0 |
234826.0 |
| 20260826 |
28505.0 |
29090.0 |
28485.0 |
28920.0 |
130209.0 |
| 20260825 |
27800.0 |
28505.0 |
27270.0 |
28505.0 |
151418.0 |
| 20260824 |
29000.0 |
29000.0 |
28085.0 |
28270.0 |
170255.0 |
| 20260821 |
28365.0 |
29150.0 |
28190.0 |
29065.0 |
223856.0 |
| 20260820 |
28395.0 |
28850.0 |
27810.0 |
28675.0 |
185374.0 |
| 20260819 |
28000.0 |
28000.0 |
27095.0 |
27545.0 |
253542.0 |
| 20260818 |
29475.0 |
29990.0 |
28550.0 |
28855.0 |
326170.0 |
| 20260814 |
28975.0 |
29155.0 |
28675.0 |
29095.0 |
179940.0 |
| 20260813 |
28330.0 |
28925.0 |
28135.0 |
28135.0 |
206119.0 |
| 20260812 |
27445.0 |
28065.0 |
27445.0 |
27670.0 |
168969.0 |
| 20260811 |
27025.0 |
27495.0 |
26855.0 |
27280.0 |
207843.0 |
| 20260810 |
27165.0 |
27520.0 |
26860.0 |
27105.0 |
283696.0 |
| 20260807 |
27330.0 |
27560.0 |
26910.0 |
27155.0 |
171481.0 |
| 20260806 |
27775.0 |
28175.0 |
27095.0 |
27295.0 |
416670.0 |
| 20260805 |
28180.0 |
28515.0 |
28050.0 |
28215.0 |
251529.0 |
| 20260804 |
27485.0 |
27535.0 |
26495.0 |
27370.0 |
200695.0 |
| 20260803 |
28150.0 |
28150.0 |
26990.0 |
27290.0 |
224617.0 |
| 20260731 |
27970.0 |
28455.0 |
26210.0 |
28450.0 |
375980.0 |
| 20260730 |
25440.0 |
26740.0 |
25060.0 |
25450.0 |
481913.0 |
| 20260729 |
26882.0 |
27370.0 |
24082.0 |
25459.0 |
993060.0 |
| 20260728 |
28549.0 |
28549.0 |
26524.0 |
26758.0 |
683199.0 |
| 20260727 |
29146.0 |
29549.0 |
28797.0 |
29549.0 |
224338.0 |
| 20260724 |
29767.0 |
29966.0 |
28763.0 |
29011.0 |
202958.0 |
| 20260723 |
29917.0 |
30260.0 |
29598.0 |
30121.0 |
171282.0 |
| 20260722 |
30180.0 |
30693.0 |
29265.0 |
29404.0 |
240665.0 |
| 20260721 |
28554.0 |
29449.0 |
27952.0 |
29205.0 |
261992.0 |
| 20260720 |
28663.0 |
29529.0 |
28156.0 |
28559.0 |
389392.0 |
| 20260716 |
30150.0 |
30235.0 |
29111.0 |
30051.0 |
468347.0 |
| 20260715 |
30543.0 |
31568.0 |
30305.0 |
31130.0 |
536108.0 |
| 20260714 |
29598.0 |
30076.0 |
28156.0 |
29429.0 |
772586.0 |
| 20260713 |
31857.0 |
32275.0 |
29618.0 |
29693.0 |
685106.0 |
| 20260710 |
31792.0 |
32777.0 |
31588.0 |
32110.0 |
416549.0 |
| 20260709 |
31593.0 |
31991.0 |
29922.0 |
30892.0 |
636818.0 |
| 20260708 |
31727.0 |
33155.0 |
30623.0 |
31011.0 |
772068.0 |
| 20260707 |
33687.0 |
33687.0 |
31580.0 |
32434.0 |
1112346.0 |
| 20260706 |
34105.0 |
35011.0 |
33011.0 |
33822.0 |
990524.0 |
| 20260703 |
32479.0 |
34055.0 |
31160.0 |
33896.0 |
752435.0 |
| 20260702 |
33215.0 |
33966.0 |
32125.0 |
32503.0 |
894901.0 |
| 20260701 |
34951.0 |
35468.0 |
33628.0 |
34384.0 |
782419.0 |
| 20260630 |
34473.0 |
35523.0 |
33916.0 |
34797.0 |
658590.0 |
| 20260629 |
34424.0 |
34841.0 |
33245.0 |
34473.0 |
467781.0 |
| 20260626 |
36179.0 |
36179.0 |
33284.0 |
34427.0 |
785607.0 |
| 20260625 |
36312.0 |
36662.0 |
35150.0 |
36273.0 |
751899.0 |
| 20260624 |
34175.0 |
34889.0 |
33132.0 |
34540.0 |
937120.0 |
| 20260623 |
36839.0 |
37464.0 |
33969.0 |
34175.0 |
1222122.0 |
| 20260622 |
36278.0 |
37351.0 |
36243.0 |
36839.0 |
718292.0 |
| 20260619 |
37484.0 |
37878.0 |
35889.0 |
36716.0 |
1071323.0 |
| 20260618 |
36233.0 |
36839.0 |
36174.0 |
36755.0 |
545952.0 |
| 20260617 |
36135.0 |
36371.0 |
35647.0 |
36273.0 |
429171.0 |
| 20260616 |
35938.0 |
36420.0 |
35766.0 |
36219.0 |
444878.0 |
| 20260615 |
34943.0 |
35800.0 |
34904.0 |
35401.0 |
585916.0 |
| 20260612 |
34412.0 |
35042.0 |
33619.0 |
33811.0 |
598163.0 |
| 20260611 |
31517.0 |
32822.0 |
31187.0 |
32644.0 |
506126.0 |
| 20260610 |
33063.0 |
33570.0 |
31783.0 |
32674.0 |
525140.0 |
| 20260609 |
32812.0 |
34052.0 |
32206.0 |
34052.0 |
729779.0 |
| 20260608 |
30828.0 |
33142.0 |
30828.0 |
31862.0 |
1164581.0 |
| 20260605 |
35785.0 |
35795.0 |
34067.0 |
34884.0 |
845159.0 |
| 20260604 |
36627.0 |
36972.0 |
36174.0 |
36578.0 |
524658.0 |
| 20260602 |
37469.0 |
37735.0 |
35697.0 |
37065.0 |
701002.0 |
