history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
456600
456600| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260908 | 57845.0 | 58225.0 | 57200.0 | 57280.0 | 208653.0 |
| 20260907 | 57515.0 | 58000.0 | 57240.0 | 57790.0 | 112536.0 |
| 20260904 | 56650.0 | 57470.0 | 56650.0 | 57195.0 | 109814.0 |
| 20260903 | 56400.0 | 56985.0 | 55775.0 | 56255.0 | 109007.0 |
| 20260902 | 56800.0 | 56800.0 | 55715.0 | 55790.0 | 165053.0 |
| 20260901 | 57105.0 | 57590.0 | 56975.0 | 57435.0 | 98380.0 |
| 20260831 | 56150.0 | 57050.0 | 56045.0 | 57050.0 | 146763.0 |
| 20260828 | 57750.0 | 58000.0 | 57000.0 | 57010.0 | 111856.0 |
| 20260827 | 57940.0 | 58490.0 | 57280.0 | 57865.0 | 294288.0 |
| 20260826 | 56375.0 | 57005.0 | 55175.0 | 56530.0 | 234058.0 |
| 20260825 | 56195.0 | 56800.0 | 55225.0 | 56800.0 | 306626.0 |
| 20260824 | 58115.0 | 58215.0 | 56120.0 | 56265.0 | 157030.0 |
| 20260821 | 57505.0 | 58195.0 | 57505.0 | 58195.0 | 117231.0 |
| 20260820 | 57875.0 | 58690.0 | 57420.0 | 58275.0 | 288054.0 |
| 20260819 | 59385.0 | 59385.0 | 57365.0 | 57570.0 | 345508.0 |
| 20260818 | 62810.0 | 63000.0 | 60615.0 | 60975.0 | 268042.0 |
| 20260814 | 61100.0 | 61720.0 | 60690.0 | 60990.0 | 306649.0 |
| 20260813 | 59605.0 | 60375.0 | 59395.0 | 60140.0 | 162635.0 |
| 20260812 | 58160.0 | 59155.0 | 57980.0 | 58785.0 | 179053.0 |
| 20260811 | 57535.0 | 58700.0 | 57535.0 | 58160.0 | 170054.0 |
| 20260810 | 58310.0 | 58730.0 | 57540.0 | 58710.0 | 178873.0 |
| 20260807 | 58400.0 | 58940.0 | 57410.0 | 58305.0 | 185763.0 |
| 20260806 | 58925.0 | 59300.0 | 57200.0 | 57790.0 | 269542.0 |
| 20260805 | 61800.0 | 61800.0 | 59800.0 | 60575.0 | 240225.0 |
| 20260804 | 57600.0 | 60245.0 | 57055.0 | 58770.0 | 407558.0 |
| 20260803 | 57050.0 | 57945.0 | 56810.0 | 57415.0 | 244938.0 |
| 20260731 | 56060.0 | 60000.0 | 56060.0 | 56995.0 | 616748.0 |
| 20260730 | 53000.0 | 54590.0 | 52315.0 | 52655.0 | 570190.0 |
| 20260729 | 55610.0 | 56430.0 | 51800.0 | 53495.0 | 782372.0 |
| 20260728 | 58000.0 | 58000.0 | 55435.0 | 55600.0 | 372586.0 |
| 20260727 | 59900.0 | 60452.0 | 58785.0 | 59910.0 | 367275.0 |
| 20260724 | 61715.0 | 61770.0 | 59490.0 | 59890.0 | 195021.0 |
| 20260723 | 61725.0 | 62795.0 | 61460.0 | 61770.0 | 266253.0 |
| 20260722 | 62685.0 | 63500.0 | 61420.0 | 61675.0 | 287813.0 |
| 20260721 | 58800.0 | 60995.0 | 58250.0 | 60890.0 | 890918.0 |
| 20260720 | 60495.0 | 60495.0 | 57975.0 | 58170.0 | 473880.0 |
| 20260716 | 64200.0 | 64200.0 | 62150.0 | 62365.0 | 318848.0 |
| 20260715 | 65565.0 | 66430.0 | 65300.0 | 66005.0 | 251092.0 |
| 20260714 | 64000.0 | 65245.0 | 63095.0 | 65105.0 | 576894.0 |
| 20260713 | 67340.0 | 67795.0 | 65265.0 | 65275.0 | 656628.0 |
| 20260710 | 68450.0 | 68960.0 | 67155.0 | 67265.0 | 427883.0 |
| 20260709 | 65630.0 | 67200.0 | 65005.0 | 66940.0 | 686142.0 |
| 20260708 | 64830.0 | 66525.0 | 64660.0 | 64660.0 | 725267.0 |
| 20260707 | 68175.0 | 68340.0 | 66015.0 | 66560.0 | 1240044.0 |
| 20260706 | 68420.0 | 69000.0 | 67170.0 | 67765.0 | 659885.0 |
| 20260703 | 68100.0 | 68995.0 | 66640.0 | 67705.0 | 729495.0 |
| 20260702 | 70660.0 | 71315.0 | 69205.0 | 69320.0 | 994647.0 |
| 20260701 | 73150.0 | 73630.0 | 72215.0 | 72695.0 | 830320.0 |
| 20260630 | 71350.0 | 72385.0 | 70645.0 | 72015.0 | 394540.0 |
| 20260629 | 69800.0 | 70495.0 | 68350.0 | 70105.0 | 714020.0 |
| 20260626 | 72895.0 | 72895.0 | 69110.0 | 69475.0 | 670356.0 |
| 20260625 | 77300.0 | 77300.0 | 73250.0 | 74350.0 | 608866.0 |
| 20260624 | 71150.0 | 72770.0 | 71140.0 | 72630.0 | 435528.0 |
| 20260623 | 75525.0 | 75645.0 | 71065.0 | 71065.0 | 779180.0 |
| 20260622 | 74330.0 | 77000.0 | 74000.0 | 76290.0 | 730864.0 |
| 20260619 | 75075.0 | 75185.0 | 73825.0 | 74390.0 | 645840.0 |
| 20260618 | 72385.0 | 73895.0 | 72385.0 | 73895.0 | 967574.0 |
| 20260617 | 71440.0 | 72590.0 | 71000.0 | 72380.0 | 485787.0 |
| 20260616 | 71760.0 | 73180.0 | 71625.0 | 72615.0 | 695641.0 |
| 20260615 | 70000.0 | 71075.0 | 68660.0 | 70990.0 | 630986.0 |