history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
455850
455850| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 24335.0 | 24940.0 | 24140.0 | 24190.0 | 888824.0 |
| 20260827 | 24470.0 | 24735.0 | 23870.0 | 24575.0 | 1292214.0 |
| 20260826 | 23885.0 | 24155.0 | 23412.0 | 23890.0 | 907027.0 |
| 20260825 | 22250.0 | 24080.0 | 21640.0 | 24080.0 | 1018743.0 |
| 20260824 | 22695.0 | 23470.0 | 22590.0 | 22755.0 | 1042553.0 |
| 20260821 | 23645.0 | 23695.0 | 22580.0 | 22750.0 | 1251342.0 |
| 20260820 | 24060.0 | 24370.0 | 23665.0 | 24125.0 | 1260284.0 |
| 20260819 | 22640.0 | 24735.0 | 22440.0 | 23635.0 | 2538584.0 |
| 20260818 | 24410.0 | 25370.0 | 23830.0 | 24085.0 | 3461093.0 |
| 20260814 | 24500.0 | 24535.0 | 22970.0 | 23955.0 | 1760260.0 |
| 20260813 | 23715.0 | 24165.0 | 23435.0 | 23790.0 | 1593241.0 |
| 20260812 | 22690.0 | 23440.0 | 22355.0 | 23070.0 | 1706617.0 |
| 20260811 | 21860.0 | 23155.0 | 21530.0 | 22665.0 | 2818349.0 |
| 20260810 | 20765.0 | 22265.0 | 20545.0 | 22265.0 | 2087663.0 |
| 20260807 | 20995.0 | 21600.0 | 19925.0 | 20380.0 | 1192835.0 |
| 20260806 | 21150.0 | 21705.0 | 20455.0 | 20885.0 | 1239906.0 |
| 20260805 | 22160.0 | 22160.0 | 20880.0 | 21570.0 | 1930507.0 |
| 20260804 | 20480.0 | 20765.0 | 19480.0 | 20715.0 | 2065781.0 |
| 20260803 | 19600.0 | 20585.0 | 19220.0 | 19880.0 | 1861855.0 |
| 20260731 | 18945.0 | 20310.0 | 18500.0 | 20305.0 | 2473678.0 |
| 20260730 | 16730.0 | 17685.0 | 15955.0 | 16115.0 | 3653613.0 |
| 20260729 | 18940.0 | 19415.0 | 15805.0 | 17225.0 | 4704723.0 |
| 20260728 | 20245.0 | 20420.0 | 18650.0 | 18945.0 | 1795743.0 |
| 20260727 | 21875.0 | 22170.0 | 21190.0 | 21950.0 | 1949829.0 |
| 20260724 | 23040.0 | 23110.0 | 21265.0 | 21440.0 | 1878651.0 |
| 20260723 | 23415.0 | 24115.0 | 22490.0 | 23615.0 | 1554586.0 |
| 20260722 | 24790.0 | 25270.0 | 22975.0 | 22975.0 | 2093089.0 |
| 20260721 | 23490.0 | 23830.0 | 22780.0 | 23670.0 | 2045542.0 |
| 20260720 | 24760.0 | 25905.0 | 23255.0 | 23585.0 | 2584016.0 |
| 20260716 | 26775.0 | 27180.0 | 25600.0 | 25905.0 | 3279811.0 |
| 20260715 | 26685.0 | 27975.0 | 26075.0 | 27975.0 | 3756038.0 |
| 20260714 | 24920.0 | 25425.0 | 23350.0 | 25200.0 | 5215344.0 |
| 20260713 | 26080.0 | 27660.0 | 24665.0 | 24800.0 | 5447936.0 |
| 20260710 | 24440.0 | 26265.0 | 23825.0 | 25835.0 | 3062578.0 |
| 20260709 | 22655.0 | 24060.0 | 22355.0 | 23530.0 | 2546318.0 |
| 20260708 | 23120.0 | 24030.0 | 22100.0 | 22150.0 | 4340579.0 |
| 20260707 | 25115.0 | 26075.0 | 23325.0 | 23940.0 | 2668156.0 |
| 20260706 | 26850.0 | 27210.0 | 24635.0 | 25465.0 | 3579419.0 |
| 20260703 | 27280.0 | 27360.0 | 25060.0 | 27025.0 | 2555383.0 |
| 20260702 | 29120.0 | 29450.0 | 27010.0 | 27310.0 | 3339555.0 |
| 20260701 | 30335.0 | 31912.0 | 29385.0 | 31000.0 | 5146984.0 |
| 20260630 | 28890.0 | 30390.0 | 28430.0 | 30050.0 | 5311463.0 |
| 20260629 | 28700.0 | 29160.0 | 27480.0 | 28315.0 | 4678336.0 |
| 20260626 | 28165.0 | 29490.0 | 27310.0 | 27900.0 | 6316229.0 |
| 20260625 | 29465.0 | 29580.0 | 27765.0 | 28170.0 | 2187169.0 |
| 20260624 | 28085.0 | 28890.0 | 27110.0 | 28100.0 | 3116844.0 |
| 20260623 | 31150.0 | 31150.0 | 27935.0 | 28080.0 | 3968249.0 |
| 20260622 | 29350.0 | 31710.0 | 29305.0 | 31365.0 | 4758272.0 |
| 20260619 | 33000.0 | 33005.0 | 29070.0 | 29900.0 | 5358171.0 |
| 20260618 | 32390.0 | 32725.0 | 31200.0 | 31785.0 | 3681718.0 |
| 20260617 | 32000.0 | 33530.0 | 31830.0 | 32375.0 | 3900994.0 |
| 20260616 | 34295.0 | 34305.0 | 32100.0 | 32460.0 | 4061110.0 |
| 20260615 | 34900.0 | 35110.0 | 33610.0 | 33885.0 | 5210377.0 |
| 20260612 | 33405.0 | 35185.0 | 31885.0 | 34200.0 | 11917169.0 |
| 20260611 | 27610.0 | 31520.0 | 26980.0 | 31520.0 | 7079726.0 |
| 20260610 | 27820.0 | 30415.0 | 27320.0 | 28150.0 | 3856366.0 |
| 20260609 | 27295.0 | 28950.0 | 27150.0 | 28615.0 | 2878477.0 |
| 20260608 | 26640.0 | 27860.0 | 25685.0 | 25900.0 | 3553607.0 |
| 20260605 | 29000.0 | 30455.0 | 28575.0 | 29440.0 | 3272681.0 |
| 20260604 | 28580.0 | 31935.0 | 28580.0 | 31085.0 | 7048273.0 |