history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
453330
453330| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260910 | 18090.0 | 18120.0 | 18065.0 | 18115.0 | 19901.0 |
| 20260909 | 18125.0 | 18175.0 | 18125.0 | 18165.0 | 18271.0 |
| 20260908 | 18255.0 | 18275.0 | 18185.0 | 18205.0 | 18328.0 |
| 20260907 | 18255.0 | 18255.0 | 18220.0 | 18255.0 | 20042.0 |
| 20260904 | 18295.0 | 18340.0 | 18295.0 | 18340.0 | 14837.0 |
| 20260903 | 18115.0 | 18145.0 | 18095.0 | 18130.0 | 12043.0 |
| 20260902 | 18090.0 | 18090.0 | 18015.0 | 18025.0 | 25978.0 |
| 20260901 | 18220.0 | 18230.0 | 18150.0 | 18190.0 | 20318.0 |
| 20260831 | 18195.0 | 18220.0 | 18140.0 | 18220.0 | 20176.0 |
| 20260828 | 18235.0 | 18320.0 | 18235.0 | 18290.0 | 17602.0 |
| 20260827 | 18265.0 | 18295.0 | 18185.0 | 18220.0 | 18601.0 |
| 20260826 | 18140.0 | 18175.0 | 18086.0 | 18155.0 | 17805.0 |
| 20260825 | 18106.0 | 18135.0 | 18046.0 | 18135.0 | 49536.0 |
| 20260824 | 18175.0 | 18175.0 | 18101.0 | 18106.0 | 12760.0 |
| 20260821 | 18115.0 | 18120.0 | 18036.0 | 18091.0 | 31514.0 |
| 20260820 | 18250.0 | 18265.0 | 18225.0 | 18260.0 | 24240.0 |
| 20260819 | 18160.0 | 18195.0 | 18145.0 | 18170.0 | 28303.0 |
| 20260818 | 18320.0 | 18325.0 | 18215.0 | 18245.0 | 25347.0 |
| 20260814 | 18435.0 | 18455.0 | 18405.0 | 18450.0 | 18428.0 |
| 20260813 | 18275.0 | 18355.0 | 18270.0 | 18345.0 | 21423.0 |
| 20260812 | 18325.0 | 18325.0 | 18230.0 | 18275.0 | 26864.0 |
| 20260811 | 18355.0 | 18370.0 | 18265.0 | 18345.0 | 22611.0 |
| 20260810 | 18255.0 | 18365.0 | 18255.0 | 18365.0 | 42985.0 |
| 20260807 | 18275.0 | 18275.0 | 18200.0 | 18240.0 | 16280.0 |
| 20260806 | 18330.0 | 18330.0 | 18245.0 | 18290.0 | 39221.0 |
| 20260805 | 18295.0 | 18375.0 | 18295.0 | 18360.0 | 38714.0 |
| 20260804 | 17966.0 | 18021.0 | 17966.0 | 18021.0 | 66170.0 |
| 20260803 | 17731.0 | 17821.0 | 17731.0 | 17811.0 | 27494.0 |
| 20260731 | 17616.0 | 17686.0 | 17611.0 | 17676.0 | 115827.0 |
| 20260730 | 17366.0 | 17396.0 | 17316.0 | 17326.0 | 14986.0 |
| 20260729 | 17610.0 | 17640.0 | 17495.0 | 17560.0 | 17921.0 |
| 20260728 | 17540.0 | 17540.0 | 17460.0 | 17480.0 | 25986.0 |
| 20260727 | 17660.0 | 17690.0 | 17615.0 | 17685.0 | 32173.0 |
| 20260724 | 17540.0 | 17550.0 | 17490.0 | 17515.0 | 34173.0 |
| 20260723 | 17690.0 | 17760.0 | 17690.0 | 17710.0 | 16830.0 |
| 20260722 | 17725.0 | 17780.0 | 17710.0 | 17710.0 | 8775.0 |
| 20260721 | 17615.0 | 17695.0 | 17560.0 | 17695.0 | 12524.0 |
| 20260720 | 17690.0 | 17720.0 | 17615.0 | 17635.0 | 14874.0 |
| 20260716 | 17910.0 | 17954.0 | 17900.0 | 17924.0 | 59440.0 |
| 20260715 | 17895.0 | 17905.0 | 17855.0 | 17900.0 | 18903.0 |
| 20260714 | 17780.0 | 17810.0 | 17710.0 | 17800.0 | 13743.0 |
| 20260713 | 17905.0 | 17910.0 | 17800.0 | 17845.0 | 11959.0 |
| 20260710 | 17820.0 | 17865.0 | 17815.0 | 17815.0 | 9666.0 |
| 20260709 | 17725.0 | 17765.0 | 17685.0 | 17760.0 | 13486.0 |
| 20260708 | 17740.0 | 17775.0 | 17685.0 | 17725.0 | 23705.0 |
| 20260707 | 17845.0 | 17845.0 | 17770.0 | 17790.0 | 10486.0 |
| 20260706 | 17785.0 | 17845.0 | 17735.0 | 17770.0 | 17661.0 |
| 20260703 | 17700.0 | 17795.0 | 17690.0 | 17785.0 | 11136.0 |
| 20260702 | 17690.0 | 17745.0 | 17650.0 | 17700.0 | 22770.0 |
| 20260701 | 17730.0 | 17750.0 | 17670.0 | 17690.0 | 37510.0 |
| 20260630 | 17560.0 | 17630.0 | 17555.0 | 17620.0 | 30492.0 |
| 20260629 | 17465.0 | 17500.0 | 17400.0 | 17480.0 | 12845.0 |
| 20260626 | 17425.0 | 17450.0 | 17255.0 | 17320.0 | 39704.0 |
| 20260625 | 17524.0 | 17534.0 | 17469.0 | 17534.0 | 13922.0 |
| 20260624 | 17469.0 | 17494.0 | 17420.0 | 17464.0 | 17963.0 |
| 20260623 | 17684.0 | 17694.0 | 17489.0 | 17489.0 | 33210.0 |
| 20260622 | 17644.0 | 17724.0 | 17624.0 | 17724.0 | 61609.0 |
| 20260619 | 17749.0 | 17749.0 | 17619.0 | 17659.0 | 41784.0 |
| 20260618 | 17684.0 | 17719.0 | 17669.0 | 17694.0 | 15631.0 |
| 20260617 | 17814.0 | 17834.0 | 17784.0 | 17824.0 | 82402.0 |