history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
448300
448300| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 22955.0 | 23040.0 | 22950.0 | 22965.0 | 69564.0 |
| 20260827 | 22965.0 | 22985.0 | 22800.0 | 22840.0 | 60216.0 |
| 20260826 | 22665.0 | 22710.0 | 22560.0 | 22655.0 | 57729.0 |
| 20260825 | 22555.0 | 22685.0 | 22480.0 | 22680.0 | 58501.0 |
| 20260824 | 22845.0 | 22845.0 | 22585.0 | 22600.0 | 73291.0 |
| 20260821 | 22710.0 | 22785.0 | 22700.0 | 22770.0 | 89373.0 |
| 20260820 | 22925.0 | 23000.0 | 22920.0 | 22975.0 | 88655.0 |
| 20260819 | 22875.0 | 22935.0 | 22795.0 | 22830.0 | 111307.0 |
| 20260818 | 23315.0 | 23330.0 | 23070.0 | 23115.0 | 80905.0 |
| 20260814 | 23375.0 | 23425.0 | 23330.0 | 23370.0 | 71099.0 |
| 20260813 | 23070.0 | 23180.0 | 23070.0 | 23155.0 | 72225.0 |
| 20260812 | 22980.0 | 23025.0 | 22940.0 | 23015.0 | 67333.0 |
| 20260811 | 23010.0 | 23125.0 | 22975.0 | 23065.0 | 62390.0 |
| 20260810 | 23075.0 | 23200.0 | 23075.0 | 23175.0 | 81633.0 |
| 20260807 | 22905.0 | 22955.0 | 22820.0 | 22900.0 | 60423.0 |
| 20260806 | 22900.0 | 22930.0 | 22800.0 | 22870.0 | 119599.0 |
| 20260805 | 23095.0 | 23235.0 | 23085.0 | 23185.0 | 173766.0 |
| 20260804 | 22435.0 | 22535.0 | 22330.0 | 22525.0 | 148939.0 |
| 20260803 | 22145.0 | 22220.0 | 22090.0 | 22170.0 | 69289.0 |
| 20260731 | 22015.0 | 22180.0 | 22005.0 | 22165.0 | 176742.0 |
| 20260730 | 21295.0 | 21445.0 | 21235.0 | 21265.0 | 184055.0 |
| 20260729 | 21740.0 | 21804.0 | 21405.0 | 21510.0 | 247302.0 |
| 20260728 | 21819.0 | 21819.0 | 21530.0 | 21595.0 | 560019.0 |
| 20260727 | 22214.0 | 22239.0 | 22084.0 | 22219.0 | 280001.0 |
| 20260724 | 22174.0 | 22219.0 | 22029.0 | 22084.0 | 92981.0 |
| 20260723 | 22533.0 | 22658.0 | 22469.0 | 22528.0 | 91915.0 |
| 20260722 | 22658.0 | 22718.0 | 22523.0 | 22523.0 | 73976.0 |
| 20260721 | 22264.0 | 22558.0 | 22214.0 | 22538.0 | 124060.0 |
| 20260720 | 22334.0 | 22409.0 | 22259.0 | 22279.0 | 116903.0 |
| 20260716 | 22978.0 | 23033.0 | 22883.0 | 22968.0 | 116214.0 |
| 20260715 | 23093.0 | 23247.0 | 23078.0 | 23232.0 | 107773.0 |
| 20260714 | 22768.0 | 22928.0 | 22668.0 | 22903.0 | 100104.0 |
| 20260713 | 23088.0 | 23237.0 | 22858.0 | 22923.0 | 183322.0 |
| 20260710 | 23128.0 | 23178.0 | 23053.0 | 23063.0 | 62107.0 |
| 20260709 | 22813.0 | 22923.0 | 22738.0 | 22923.0 | 75039.0 |
| 20260708 | 22638.0 | 22850.0 | 22633.0 | 22663.0 | 266350.0 |
| 20260707 | 23053.0 | 23118.0 | 22838.0 | 22928.0 | 83732.0 |
| 20260706 | 23168.0 | 23257.0 | 22953.0 | 23018.0 | 74113.0 |
| 20260703 | 23023.0 | 23123.0 | 22833.0 | 23103.0 | 72179.0 |
| 20260702 | 23207.0 | 23362.0 | 23123.0 | 23143.0 | 129547.0 |
| 20260701 | 23612.0 | 23612.0 | 23477.0 | 23497.0 | 355096.0 |
| 20260630 | 23148.0 | 23327.0 | 23113.0 | 23282.0 | 128511.0 |
| 20260629 | 22838.0 | 22898.0 | 22658.0 | 22883.0 | 156747.0 |
| 20260626 | 22943.0 | 22978.0 | 22538.0 | 22683.0 | 188458.0 |
| 20260625 | 23202.0 | 23237.0 | 23088.0 | 23227.0 | 104954.0 |
| 20260624 | 22968.0 | 23083.0 | 22858.0 | 23023.0 | 123152.0 |
| 20260623 | 23632.0 | 23647.0 | 23182.0 | 23182.0 | 308417.0 |
| 20260622 | 23447.0 | 23702.0 | 23427.0 | 23702.0 | 152399.0 |
| 20260619 | 23657.0 | 23667.0 | 23442.0 | 23542.0 | 288780.0 |
| 20260618 | 23387.0 | 23467.0 | 23352.0 | 23412.0 | 147794.0 |
| 20260617 | 23402.0 | 23542.0 | 23377.0 | 23517.0 | 99909.0 |
| 20260616 | 23762.0 | 23817.0 | 23712.0 | 23797.0 | 159631.0 |
| 20260615 | 23402.0 | 23572.0 | 23402.0 | 23567.0 | 206776.0 |
| 20260612 | 23038.0 | 23113.0 | 22893.0 | 22943.0 | 348345.0 |
| 20260611 | 22129.0 | 22439.0 | 22069.0 | 22404.0 | 522454.0 |
| 20260610 | 22653.0 | 22723.0 | 22478.0 | 22588.0 | 195574.0 |
| 20260609 | 22908.0 | 23118.0 | 22823.0 | 23098.0 | 330295.0 |
| 20260608 | 22628.0 | 22803.0 | 22553.0 | 22658.0 | 300372.0 |
| 20260605 | 23557.0 | 23557.0 | 23397.0 | 23467.0 | 267479.0 |
| 20260604 | 23657.0 | 23767.0 | 23632.0 | 23722.0 | 205328.0 |