history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
461580
461580| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 16370.0 | 16600.0 | 16280.0 | 16430.0 | 12449.0 |
| 20260827 | 16050.0 | 16400.0 | 16050.0 | 16325.0 | 7731.0 |
| 20260826 | 15985.0 | 16060.0 | 15750.0 | 15945.0 | 29741.0 |
| 20260825 | 15550.0 | 15895.0 | 15195.0 | 15885.0 | 10782.0 |
| 20260824 | 15625.0 | 16085.0 | 15625.0 | 15875.0 | 2865.0 |
| 20260821 | 16125.0 | 16125.0 | 15385.0 | 15620.0 | 29338.0 |
| 20260820 | 16400.0 | 16650.0 | 16300.0 | 16450.0 | 11878.0 |
| 20260819 | 15300.0 | 16040.0 | 15190.0 | 15745.0 | 16895.0 |
| 20260818 | 16440.0 | 16610.0 | 15650.0 | 15855.0 | 55983.0 |
| 20260814 | 16575.0 | 16905.0 | 16075.0 | 16510.0 | 26405.0 |
| 20260813 | 16485.0 | 16725.0 | 16250.0 | 16495.0 | 45175.0 |
| 20260812 | 16480.0 | 16520.0 | 16025.0 | 16425.0 | 7445.0 |
| 20260811 | 16520.0 | 17025.0 | 16205.0 | 16490.0 | 12783.0 |
| 20260810 | 15405.0 | 16670.0 | 15405.0 | 16670.0 | 54694.0 |
| 20260807 | 15175.0 | 15500.0 | 14665.0 | 15185.0 | 64965.0 |
| 20260806 | 14980.0 | 15480.0 | 14575.0 | 15120.0 | 97526.0 |
| 20260805 | 15130.0 | 15150.0 | 14700.0 | 14915.0 | 46412.0 |
| 20260804 | 14045.0 | 14700.0 | 14045.0 | 14700.0 | 42219.0 |
| 20260803 | 13330.0 | 14040.0 | 13100.0 | 13610.0 | 638.0 |
| 20260731 | 13135.0 | 13695.0 | 12815.0 | 13600.0 | 3070.0 |
| 20260730 | 12075.0 | 12840.0 | 12070.0 | 12175.0 | 19247.0 |
| 20260729 | 13550.0 | 13550.0 | 11775.0 | 12545.0 | 50756.0 |
| 20260728 | 14030.0 | 14065.0 | 13150.0 | 13430.0 | 79209.0 |
| 20260727 | 14490.0 | 14895.0 | 14335.0 | 14495.0 | 2872.0 |
| 20260724 | 14725.0 | 14725.0 | 14100.0 | 14185.0 | 8974.0 |
| 20260723 | 14235.0 | 14950.0 | 14165.0 | 14950.0 | 9488.0 |
| 20260722 | 14630.0 | 14810.0 | 14035.0 | 14035.0 | 8695.0 |
| 20260721 | 13995.0 | 14265.0 | 13745.0 | 14125.0 | 1810.0 |
| 20260720 | 14860.0 | 14930.0 | 13995.0 | 13995.0 | 16027.0 |
| 20260716 | 15660.0 | 15660.0 | 15040.0 | 15200.0 | 12828.0 |
| 20260715 | 15685.0 | 15990.0 | 15600.0 | 15945.0 | 5889.0 |
| 20260714 | 15655.0 | 15655.0 | 14340.0 | 15120.0 | 25335.0 |
| 20260713 | 16250.0 | 16860.0 | 15585.0 | 15655.0 | 42440.0 |
| 20260710 | 15260.0 | 16225.0 | 15260.0 | 16085.0 | 16563.0 |
| 20260709 | 15065.0 | 15555.0 | 14745.0 | 15020.0 | 13202.0 |
| 20260708 | 15760.0 | 15760.0 | 14850.0 | 14900.0 | 10988.0 |
| 20260707 | 16105.0 | 16780.0 | 15630.0 | 16090.0 | 47999.0 |
| 20260706 | 16785.0 | 16840.0 | 15820.0 | 16185.0 | 24567.0 |
| 20260703 | 17245.0 | 17245.0 | 16095.0 | 16905.0 | 42521.0 |
| 20260702 | 18025.0 | 18025.0 | 17010.0 | 17180.0 | 3733.0 |
| 20260701 | 18295.0 | 19010.0 | 17935.0 | 18185.0 | 10011.0 |
| 20260630 | 18700.0 | 18850.0 | 18170.0 | 18385.0 | 7390.0 |
| 20260629 | 17420.0 | 18670.0 | 17345.0 | 18665.0 | 11335.0 |
| 20260626 | 17650.0 | 17775.0 | 16700.0 | 16825.0 | 6567.0 |
| 20260625 | 18070.0 | 18285.0 | 17540.0 | 17540.0 | 11866.0 |
| 20260624 | 17550.0 | 18050.0 | 17100.0 | 17885.0 | 3852.0 |
| 20260623 | 18375.0 | 18570.0 | 17225.0 | 17265.0 | 6053.0 |
| 20260622 | 18320.0 | 18750.0 | 18050.0 | 18570.0 | 8572.0 |
| 20260619 | 19100.0 | 19100.0 | 18000.0 | 18465.0 | 14485.0 |
| 20260618 | 19555.0 | 19600.0 | 18900.0 | 19115.0 | 15013.0 |
| 20260617 | 19320.0 | 19725.0 | 19165.0 | 19555.0 | 15611.0 |
| 20260616 | 19755.0 | 19755.0 | 19160.0 | 19275.0 | 11065.0 |
| 20260615 | 19735.0 | 19915.0 | 19462.0 | 19780.0 | 14325.0 |
| 20260612 | 19500.0 | 19750.0 | 19095.0 | 19195.0 | 45047.0 |
| 20260611 | 16920.0 | 18550.0 | 16695.0 | 18510.0 | 34754.0 |
| 20260610 | 17195.0 | 18070.0 | 16895.0 | 17135.0 | 3493.0 |
| 20260609 | 16255.0 | 17750.0 | 16255.0 | 17355.0 | 8263.0 |
| 20260608 | 16710.0 | 17000.0 | 16000.0 | 16135.0 | 16881.0 |
| 20260605 | 18755.0 | 18755.0 | 17920.0 | 18150.0 | 136305.0 |
| 20260604 | 18485.0 | 19420.0 | 18485.0 | 19200.0 | 15637.0 |