history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
457990
457990| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260910 | 36280.0 | 37050.0 | 35620.0 | 36435.0 | 250370.0 |
| 20260909 | 35295.0 | 37200.0 | 35235.0 | 37050.0 | 348912.0 |
| 20260908 | 35985.0 | 36275.0 | 34900.0 | 34900.0 | 235577.0 |
| 20260907 | 36250.0 | 36295.0 | 35375.0 | 35805.0 | 155331.0 |
| 20260904 | 35580.0 | 36370.0 | 35485.0 | 35960.0 | 254593.0 |
| 20260903 | 36055.0 | 36610.0 | 34690.0 | 35205.0 | 289907.0 |
| 20260902 | 37130.0 | 37180.0 | 35690.0 | 35690.0 | 306507.0 |
| 20260901 | 39930.0 | 39970.0 | 37905.0 | 38225.0 | 187843.0 |
| 20260831 | 38330.0 | 39600.0 | 37530.0 | 39600.0 | 249915.0 |
| 20260828 | 39465.0 | 39705.0 | 38610.0 | 39060.0 | 251970.0 |
| 20260827 | 38705.0 | 39400.0 | 38150.0 | 39400.0 | 295357.0 |
| 20260826 | 37405.0 | 38265.0 | 36585.0 | 37970.0 | 209189.0 |
| 20260825 | 36370.0 | 37650.0 | 35025.0 | 37585.0 | 192086.0 |
| 20260824 | 36150.0 | 37570.0 | 36150.0 | 36970.0 | 270770.0 |
| 20260821 | 38010.0 | 38180.0 | 35700.0 | 36100.0 | 365289.0 |
| 20260820 | 38055.0 | 40100.0 | 38035.0 | 39185.0 | 485456.0 |
| 20260819 | 36065.0 | 39305.0 | 36000.0 | 38030.0 | 553572.0 |
| 20260818 | 38250.0 | 39480.0 | 37200.0 | 37570.0 | 530864.0 |
| 20260814 | 38850.0 | 39150.0 | 37525.0 | 38815.0 | 382789.0 |
| 20260813 | 37595.0 | 39385.0 | 37510.0 | 38730.0 | 596042.0 |
| 20260812 | 37770.0 | 38095.0 | 36725.0 | 37600.0 | 425914.0 |
| 20260811 | 37515.0 | 38950.0 | 36540.0 | 37780.0 | 459548.0 |
| 20260810 | 36695.0 | 38585.0 | 36075.0 | 38230.0 | 643743.0 |
| 20260807 | 37470.0 | 40360.0 | 35180.0 | 36970.0 | 1185699.0 |
| 20260806 | 35480.0 | 36860.0 | 34365.0 | 35535.0 | 315784.0 |
| 20260805 | 33890.0 | 36585.0 | 33550.0 | 35735.0 | 524803.0 |
| 20260804 | 32655.0 | 34350.0 | 32150.0 | 33200.0 | 403842.0 |
| 20260803 | 29790.0 | 31200.0 | 28950.0 | 30560.0 | 167878.0 |
| 20260731 | 29150.0 | 30665.0 | 28477.0 | 30505.0 | 616850.0 |
| 20260730 | 27100.0 | 29950.0 | 27100.0 | 27965.0 | 735761.0 |
| 20260729 | 30185.0 | 30750.0 | 26700.0 | 27340.0 | 758033.0 |
| 20260728 | 31640.0 | 32310.0 | 29375.0 | 29590.0 | 278142.0 |
| 20260727 | 37375.0 | 37375.0 | 32500.0 | 33045.0 | 564743.0 |
| 20260724 | 38625.0 | 40800.0 | 37200.0 | 37530.0 | 1430737.0 |
| 20260723 | 33445.0 | 39910.0 | 33445.0 | 39015.0 | 503775.0 |
| 20260722 | 32895.0 | 34815.0 | 32660.0 | 32670.0 | 172179.0 |
| 20260721 | 30965.0 | 32285.0 | 30445.0 | 31845.0 | 134378.0 |
| 20260720 | 31400.0 | 33395.0 | 30735.0 | 31385.0 | 263134.0 |
| 20260716 | 33575.0 | 34345.0 | 31620.0 | 31760.0 | 130561.0 |
| 20260715 | 33005.0 | 34320.0 | 32775.0 | 34115.0 | 231828.0 |
| 20260714 | 33885.0 | 33885.0 | 30390.0 | 31785.0 | 417868.0 |
| 20260713 | 33700.0 | 36250.0 | 33480.0 | 33610.0 | 513038.0 |
| 20260710 | 31725.0 | 33700.0 | 31725.0 | 33280.0 | 251416.0 |
| 20260709 | 31120.0 | 32900.0 | 30750.0 | 31500.0 | 203079.0 |
| 20260708 | 32390.0 | 32925.0 | 30690.0 | 30845.0 | 187069.0 |
| 20260707 | 34030.0 | 34340.0 | 32240.0 | 33165.0 | 216527.0 |
| 20260706 | 35545.0 | 35805.0 | 32890.0 | 33825.0 | 394568.0 |
| 20260703 | 37025.0 | 37430.0 | 34065.0 | 35545.0 | 387538.0 |
| 20260702 | 38805.0 | 39400.0 | 36500.0 | 37070.0 | 420426.0 |
| 20260701 | 38860.0 | 40470.0 | 38430.0 | 39635.0 | 531943.0 |
| 20260630 | 37285.0 | 37945.0 | 36225.0 | 37400.0 | 286868.0 |
| 20260629 | 34275.0 | 38115.0 | 33915.0 | 38115.0 | 399467.0 |
| 20260626 | 35855.0 | 35940.0 | 32415.0 | 33510.0 | 394047.0 |
| 20260625 | 35850.0 | 37800.0 | 35850.0 | 35960.0 | 146936.0 |
| 20260624 | 35980.0 | 36745.0 | 34950.0 | 35850.0 | 236050.0 |
| 20260623 | 39435.0 | 40795.0 | 35870.0 | 36010.0 | 360562.0 |
| 20260622 | 40790.0 | 41785.0 | 39470.0 | 39705.0 | 201166.0 |
| 20260619 | 41600.0 | 42460.0 | 39400.0 | 40790.0 | 305115.0 |
| 20260618 | 44320.0 | 44320.0 | 41335.0 | 41570.0 | 303297.0 |
| 20260617 | 46300.0 | 46305.0 | 44145.0 | 44480.0 | 283626.0 |