history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
450910
450910| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 14140.0 | 14265.0 | 14010.0 | 14180.0 | 93587.0 |
| 20260827 | 13895.0 | 14215.0 | 13850.0 | 14215.0 | 23336.0 |
| 20260826 | 13930.0 | 14060.0 | 13725.0 | 13920.0 | 30979.0 |
| 20260825 | 13570.0 | 14030.0 | 13115.0 | 14030.0 | 53856.0 |
| 20260824 | 13540.0 | 13962.0 | 13540.0 | 13800.0 | 22273.0 |
| 20260821 | 13925.0 | 13925.0 | 13360.0 | 13540.0 | 134802.0 |
| 20260820 | 14385.0 | 14510.0 | 14115.0 | 14320.0 | 48874.0 |
| 20260819 | 13465.0 | 14225.0 | 13360.0 | 13940.0 | 83694.0 |
| 20260818 | 14580.0 | 14765.0 | 13830.0 | 13895.0 | 45469.0 |
| 20260814 | 14570.0 | 14900.0 | 14120.0 | 14520.0 | 69440.0 |
| 20260813 | 14440.0 | 14675.0 | 14260.0 | 14510.0 | 55256.0 |
| 20260812 | 14360.0 | 14475.0 | 14000.0 | 14390.0 | 23511.0 |
| 20260811 | 14370.0 | 14860.0 | 14140.0 | 14470.0 | 29074.0 |
| 20260810 | 13490.0 | 14495.0 | 13480.0 | 14460.0 | 98634.0 |
| 20260807 | 13400.0 | 13620.0 | 12770.0 | 13300.0 | 219553.0 |
| 20260806 | 13245.0 | 13655.0 | 12855.0 | 13270.0 | 59686.0 |
| 20260805 | 13360.0 | 13410.0 | 12970.0 | 13220.0 | 67169.0 |
| 20260804 | 12340.0 | 13080.0 | 12340.0 | 13020.0 | 140853.0 |
| 20260803 | 11540.0 | 12560.0 | 11410.0 | 12085.0 | 157859.0 |
| 20260731 | 11100.0 | 12065.0 | 10935.0 | 11795.0 | 278560.0 |
| 20260730 | 10595.0 | 11140.0 | 10345.0 | 10345.0 | 87875.0 |
| 20260729 | 11705.0 | 11835.0 | 10205.0 | 10905.0 | 92359.0 |
| 20260728 | 12130.0 | 12145.0 | 11335.0 | 11600.0 | 36237.0 |
| 20260727 | 12595.0 | 12950.0 | 12420.0 | 12650.0 | 66946.0 |
| 20260724 | 12830.0 | 12830.0 | 12225.0 | 12230.0 | 13324.0 |
| 20260723 | 12455.0 | 13090.0 | 12455.0 | 13085.0 | 20419.0 |
| 20260722 | 12780.0 | 13050.0 | 12225.0 | 12225.0 | 25483.0 |
| 20260721 | 12335.0 | 12535.0 | 11965.0 | 12385.0 | 27286.0 |
| 20260720 | 13015.0 | 13170.0 | 12335.0 | 12340.0 | 27673.0 |
| 20260716 | 13730.0 | 13760.0 | 13150.0 | 13265.0 | 92770.0 |
| 20260715 | 13540.0 | 14080.0 | 13540.0 | 14015.0 | 39426.0 |
| 20260714 | 13535.0 | 13585.0 | 12475.0 | 13085.0 | 118277.0 |
| 20260713 | 14185.0 | 14735.0 | 13375.0 | 13490.0 | 181206.0 |
| 20260710 | 13460.0 | 14370.0 | 13460.0 | 14080.0 | 117914.0 |
| 20260709 | 13385.0 | 14050.0 | 13185.0 | 13480.0 | 375472.0 |
| 20260708 | 13920.0 | 13985.0 | 13160.0 | 13290.0 | 92723.0 |
| 20260707 | 14285.0 | 14990.0 | 13855.0 | 14205.0 | 176809.0 |
| 20260706 | 14940.0 | 15035.0 | 14095.0 | 14435.0 | 177664.0 |
| 20260703 | 15135.0 | 15250.0 | 14170.0 | 14910.0 | 43635.0 |
| 20260702 | 15865.0 | 15865.0 | 15000.0 | 15135.0 | 198019.0 |
| 20260701 | 16285.0 | 17015.0 | 15920.0 | 16270.0 | 136445.0 |
| 20260630 | 16325.0 | 16575.0 | 15980.0 | 16185.0 | 54897.0 |
| 20260629 | 15190.0 | 16345.0 | 15190.0 | 16320.0 | 84414.0 |
| 20260626 | 15485.0 | 15750.0 | 14790.0 | 14930.0 | 23605.0 |
| 20260625 | 16185.0 | 16445.0 | 15535.0 | 15535.0 | 14314.0 |
| 20260624 | 15785.0 | 16290.0 | 15535.0 | 15955.0 | 18845.0 |
| 20260623 | 16855.0 | 17130.0 | 15560.0 | 15650.0 | 61678.0 |
| 20260622 | 16490.0 | 17090.0 | 16440.0 | 17075.0 | 96622.0 |
| 20260619 | 17330.0 | 17330.0 | 16355.0 | 16610.0 | 37953.0 |
| 20260618 | 17790.0 | 17790.0 | 17195.0 | 17220.0 | 10821.0 |
| 20260617 | 17540.0 | 17925.0 | 17260.0 | 17790.0 | 23693.0 |
| 20260616 | 17860.0 | 17885.0 | 17330.0 | 17395.0 | 251533.0 |
| 20260615 | 18030.0 | 18200.0 | 17655.0 | 17895.0 | 18627.0 |
| 20260612 | 18035.0 | 18210.0 | 17505.0 | 17630.0 | 37216.0 |
| 20260611 | 16045.0 | 17210.0 | 15650.0 | 17210.0 | 145604.0 |
| 20260610 | 16220.0 | 17045.0 | 15895.0 | 16235.0 | 23615.0 |
| 20260609 | 15895.0 | 16900.0 | 15895.0 | 16455.0 | 26046.0 |
| 20260608 | 16050.0 | 16410.0 | 15350.0 | 15420.0 | 63552.0 |
| 20260605 | 17860.0 | 17880.0 | 17110.0 | 17200.0 | 29228.0 |
| 20260604 | 17875.0 | 18535.0 | 17870.0 | 18160.0 | 258175.0 |