history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
455890
455890| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260910 | 55520.0 | 55525.0 | 55520.0 | 55525.0 | 134321.0 |
| 20260909 | 55505.0 | 55510.0 | 55505.0 | 55510.0 | 125376.0 |
| 20260908 | 55500.0 | 55505.0 | 55500.0 | 55505.0 | 123702.0 |
| 20260907 | 55500.0 | 55500.0 | 55495.0 | 55500.0 | 145463.0 |
| 20260904 | 55495.0 | 55495.0 | 55490.0 | 55495.0 | 140096.0 |
| 20260903 | 55485.0 | 55490.0 | 55485.0 | 55485.0 | 95452.0 |
| 20260902 | 55470.0 | 55475.0 | 55470.0 | 55475.0 | 116794.0 |
| 20260901 | 55470.0 | 55470.0 | 55465.0 | 55470.0 | 199361.0 |
| 20260831 | 55465.0 | 55465.0 | 55460.0 | 55465.0 | 141703.0 |
| 20260828 | 55460.0 | 55460.0 | 55455.0 | 55460.0 | 96622.0 |
| 20260827 | 55455.0 | 55455.0 | 55452.0 | 55455.0 | 98733.0 |
| 20260826 | 55440.0 | 55445.0 | 55440.0 | 55440.0 | 127892.0 |
| 20260825 | 55440.0 | 55440.0 | 55435.0 | 55435.0 | 146627.0 |
| 20260824 | 55430.0 | 55435.0 | 55430.0 | 55435.0 | 125721.0 |
| 20260821 | 55430.0 | 55430.0 | 55425.0 | 55430.0 | 165516.0 |
| 20260820 | 55420.0 | 55425.0 | 55420.0 | 55420.0 | 179129.0 |
| 20260819 | 55410.0 | 55410.0 | 55405.0 | 55405.0 | 209689.0 |
| 20260818 | 55400.0 | 55405.0 | 55400.0 | 55405.0 | 296709.0 |
| 20260814 | 55400.0 | 55400.0 | 55395.0 | 55400.0 | 142727.0 |
| 20260813 | 55385.0 | 55395.0 | 55385.0 | 55385.0 | 496295.0 |
| 20260812 | 55375.0 | 55375.0 | 55370.0 | 55375.0 | 117003.0 |
| 20260811 | 55370.0 | 55370.0 | 55365.0 | 55370.0 | 116454.0 |
| 20260810 | 55360.0 | 55365.0 | 55360.0 | 55365.0 | 160049.0 |
| 20260807 | 55355.0 | 55360.0 | 55355.0 | 55360.0 | 80459.0 |
| 20260806 | 55350.0 | 55355.0 | 55350.0 | 55350.0 | 94726.0 |
| 20260805 | 55335.0 | 55340.0 | 55335.0 | 55340.0 | 160559.0 |
| 20260804 | 55330.0 | 55335.0 | 55330.0 | 55335.0 | 107584.0 |
| 20260803 | 55330.0 | 55330.0 | 55325.0 | 55330.0 | 210537.0 |
| 20260731 | 55320.0 | 55325.0 | 55320.0 | 55325.0 | 259889.0 |
| 20260730 | 55310.0 | 55315.0 | 55310.0 | 55315.0 | 161055.0 |
| 20260729 | 55300.0 | 55305.0 | 55300.0 | 55300.0 | 274776.0 |
| 20260728 | 55295.0 | 55300.0 | 55290.0 | 55295.0 | 290823.0 |
| 20260727 | 55290.0 | 55290.0 | 55285.0 | 55290.0 | 174481.0 |
| 20260724 | 55280.0 | 55285.0 | 55280.0 | 55285.0 | 158431.0 |
| 20260723 | 55275.0 | 55275.0 | 55270.0 | 55275.0 | 132688.0 |
| 20260722 | 55260.0 | 55265.0 | 55255.0 | 55260.0 | 253574.0 |
| 20260721 | 55255.0 | 55260.0 | 55255.0 | 55260.0 | 207356.0 |
| 20260720 | 55250.0 | 55255.0 | 55250.0 | 55255.0 | 254919.0 |
| 20260716 | 55250.0 | 55250.0 | 55240.0 | 55250.0 | 249911.0 |
| 20260715 | 55240.0 | 55245.0 | 55235.0 | 55235.0 | 197150.0 |
| 20260714 | 55220.0 | 55225.0 | 55220.0 | 55225.0 | 392949.0 |
| 20260713 | 55215.0 | 55220.0 | 55210.0 | 55215.0 | 311107.0 |
| 20260710 | 55205.0 | 55210.0 | 55205.0 | 55210.0 | 204180.0 |
| 20260709 | 55200.0 | 55205.0 | 55195.0 | 55205.0 | 220675.0 |
| 20260708 | 55185.0 | 55190.0 | 55180.0 | 55190.0 | 340662.0 |
| 20260707 | 55180.0 | 55182.0 | 55175.0 | 55180.0 | 332113.0 |
| 20260706 | 55170.0 | 55175.0 | 55170.0 | 55170.0 | 226552.0 |
| 20260703 | 55165.0 | 55170.0 | 55160.0 | 55165.0 | 521169.0 |
| 20260702 | 55160.0 | 55160.0 | 55155.0 | 55155.0 | 515873.0 |
| 20260701 | 55140.0 | 55145.0 | 55140.0 | 55145.0 | 529265.0 |
| 20260630 | 55140.0 | 55140.0 | 55135.0 | 55140.0 | 229621.0 |
| 20260629 | 55130.0 | 55140.0 | 55130.0 | 55140.0 | 312776.0 |
| 20260626 | 55130.0 | 55135.0 | 55130.0 | 55135.0 | 331694.0 |
| 20260625 | 55125.0 | 55130.0 | 55120.0 | 55130.0 | 618230.0 |
| 20260624 | 55110.0 | 55115.0 | 55110.0 | 55115.0 | 266894.0 |
| 20260623 | 55110.0 | 55115.0 | 55110.0 | 55110.0 | 295333.0 |
| 20260622 | 55105.0 | 55110.0 | 55105.0 | 55110.0 | 296676.0 |
| 20260619 | 55100.0 | 55105.0 | 55100.0 | 55105.0 | 216350.0 |
| 20260618 | 55095.0 | 55100.0 | 55095.0 | 55095.0 | 307622.0 |
| 20260617 | 55085.0 | 55090.0 | 55085.0 | 55090.0 | 209635.0 |