history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
448330
448330| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260904 | 17225.0 | 17340.0 | 17205.0 | 17210.0 | 270905.0 |
| 20260903 | 17225.0 | 17250.0 | 16955.0 | 17075.0 | 427030.0 |
| 20260902 | 17155.0 | 17255.0 | 17130.0 | 17130.0 | 297925.0 |
| 20260901 | 17300.0 | 17415.0 | 17250.0 | 17400.0 | 364704.0 |
| 20260831 | 17085.0 | 17355.0 | 17075.0 | 17300.0 | 495401.0 |
| 20260828 | 17395.0 | 17505.0 | 17305.0 | 17365.0 | 404660.0 |
| 20260827 | 17565.0 | 17610.0 | 17415.0 | 17450.0 | 572137.0 |
| 20260826 | 17320.0 | 17510.0 | 17300.0 | 17415.0 | 515803.0 |
| 20260825 | 17240.0 | 17325.0 | 17055.0 | 17315.0 | 714468.0 |
| 20260824 | 17555.0 | 17685.0 | 17275.0 | 17320.0 | 806757.0 |
| 20260821 | 17435.0 | 17840.0 | 17405.0 | 17745.0 | 826944.0 |
| 20260820 | 17290.0 | 17585.0 | 17200.0 | 17545.0 | 768471.0 |
| 20260819 | 16980.0 | 17355.0 | 16980.0 | 17105.0 | 817854.0 |
| 20260818 | 17775.0 | 17840.0 | 17400.0 | 17470.0 | 915035.0 |
| 20260814 | 17540.0 | 17640.0 | 17440.0 | 17580.0 | 675248.0 |
| 20260813 | 17370.0 | 17525.0 | 17355.0 | 17405.0 | 590919.0 |
| 20260812 | 16936.0 | 17315.0 | 16906.0 | 17176.0 | 599767.0 |
| 20260811 | 16657.0 | 16956.0 | 16572.0 | 16871.0 | 738634.0 |
| 20260810 | 16906.0 | 16906.0 | 16612.0 | 16657.0 | 551175.0 |
| 20260807 | 16657.0 | 16836.0 | 16622.0 | 16677.0 | 584565.0 |
| 20260806 | 16806.0 | 17026.0 | 16602.0 | 16617.0 | 679142.0 |
| 20260805 | 17026.0 | 17146.0 | 16921.0 | 16961.0 | 736106.0 |
| 20260804 | 17176.0 | 17176.0 | 16572.0 | 16866.0 | 884405.0 |
| 20260803 | 16961.0 | 16966.0 | 16746.0 | 16746.0 | 793623.0 |
| 20260731 | 16667.0 | 17320.0 | 16317.0 | 17265.0 | 1472149.0 |
| 20260730 | 15888.0 | 16342.0 | 15699.0 | 15913.0 | 1231114.0 |
| 20260729 | 16457.0 | 16517.0 | 15529.0 | 16013.0 | 1802128.0 |
| 20260728 | 16746.0 | 16746.0 | 16188.0 | 16188.0 | 785947.0 |
| 20260727 | 16901.0 | 16966.0 | 16766.0 | 16936.0 | 586675.0 |
| 20260724 | 17121.0 | 17151.0 | 16781.0 | 16791.0 | 666209.0 |
| 20260723 | 17216.0 | 17270.0 | 17091.0 | 17235.0 | 543833.0 |
| 20260722 | 17365.0 | 17365.0 | 17026.0 | 17036.0 | 710403.0 |
| 20260721 | 16652.0 | 17046.0 | 16617.0 | 17046.0 | 783765.0 |
| 20260720 | 16567.0 | 16916.0 | 16552.0 | 16652.0 | 890781.0 |
| 20260716 | 16931.0 | 17126.0 | 16836.0 | 16896.0 | 681037.0 |
| 20260715 | 17325.0 | 17440.0 | 17186.0 | 17330.0 | 697092.0 |
| 20260714 | 16866.0 | 17136.0 | 16602.0 | 17006.0 | 1372365.0 |
| 20260713 | 17428.0 | 17603.0 | 16831.0 | 16910.0 | 1016056.0 |
| 20260710 | 17637.0 | 17707.0 | 17378.0 | 17438.0 | 1064941.0 |
| 20260709 | 17652.0 | 17652.0 | 17134.0 | 17339.0 | 1121963.0 |
| 20260708 | 17568.0 | 17767.0 | 17259.0 | 17413.0 | 1280797.0 |
| 20260707 | 17956.0 | 17961.0 | 17558.0 | 17667.0 | 993685.0 |
| 20260706 | 18110.0 | 18215.0 | 17842.0 | 18041.0 | 920432.0 |
| 20260703 | 17528.0 | 18006.0 | 17453.0 | 18006.0 | 1373645.0 |
| 20260702 | 17468.0 | 17817.0 | 17438.0 | 17468.0 | 1142716.0 |
| 20260701 | 18374.0 | 18419.0 | 17951.0 | 18026.0 | 1076522.0 |
| 20260630 | 18225.0 | 18484.0 | 18110.0 | 18369.0 | 1079362.0 |
| 20260629 | 18359.0 | 18359.0 | 18031.0 | 18215.0 | 1112150.0 |
| 20260626 | 18225.0 | 18678.0 | 18130.0 | 18359.0 | 1626843.0 |
| 20260625 | 18723.0 | 18723.0 | 18559.0 | 18718.0 | 1539760.0 |
| 20260624 | 17852.0 | 18330.0 | 17852.0 | 18315.0 | 1951126.0 |
| 20260623 | 18454.0 | 18509.0 | 17727.0 | 17852.0 | 2025413.0 |
| 20260622 | 18534.0 | 18688.0 | 18295.0 | 18504.0 | 1870329.0 |
| 20260619 | 18688.0 | 18808.0 | 18374.0 | 18593.0 | 2488268.0 |
| 20260618 | 18454.0 | 18648.0 | 18404.0 | 18608.0 | 1789284.0 |
| 20260617 | 18295.0 | 18469.0 | 18140.0 | 18469.0 | 1145494.0 |
| 20260616 | 18404.0 | 18454.0 | 18200.0 | 18330.0 | 1320089.0 |
| 20260615 | 18364.0 | 18419.0 | 18245.0 | 18344.0 | 1094927.0 |
| 20260612 | 18364.0 | 18464.0 | 17981.0 | 18071.0 | 1218029.0 |
| 20260611 | 17592.0 | 17731.0 | 17403.0 | 17672.0 | 991258.0 |