history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
462330
462330| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 1078.0 | 1134.0 | 1063.0 | 1109.0 | 58913714.0 |
| 20260827 | 1010.0 | 1118.0 | 998.0 | 1102.0 | 104520652.0 |
| 20260826 | 995.0 | 998.0 | 945.0 | 993.0 | 59040721.0 |
| 20260825 | 1009.0 | 1023.0 | 935.0 | 1009.0 | 62650421.0 |
| 20260824 | 935.0 | 1039.0 | 930.0 | 1035.0 | 83074225.0 |
| 20260821 | 967.0 | 973.0 | 906.0 | 915.0 | 56834485.0 |
| 20260820 | 1004.0 | 1046.0 | 989.0 | 1002.0 | 52575068.0 |
| 20260819 | 930.0 | 1004.0 | 908.0 | 981.0 | 51838123.0 |
| 20260818 | 1063.0 | 1081.0 | 971.0 | 985.0 | 71295896.0 |
| 20260814 | 1055.0 | 1084.0 | 1016.0 | 1079.0 | 63207370.0 |
| 20260813 | 1017.0 | 1050.0 | 994.0 | 1025.0 | 50644521.0 |
| 20260812 | 1000.0 | 1050.0 | 970.0 | 1010.0 | 53492649.0 |
| 20260811 | 1023.0 | 1051.0 | 979.0 | 988.0 | 73389968.0 |
| 20260810 | 964.0 | 1049.0 | 921.0 | 1045.0 | 92059495.0 |
| 20260807 | 926.0 | 980.0 | 879.0 | 965.0 | 89083818.0 |
| 20260806 | 837.0 | 891.0 | 820.0 | 870.0 | 54185769.0 |
| 20260805 | 872.0 | 884.0 | 840.0 | 850.0 | 62679428.0 |
| 20260804 | 768.0 | 838.0 | 765.0 | 838.0 | 80645302.0 |
| 20260803 | 771.0 | 791.0 | 715.0 | 756.0 | 58601615.0 |
| 20260731 | 799.0 | 816.0 | 720.0 | 808.0 | 83169687.0 |
| 20260730 | 640.0 | 768.0 | 630.0 | 728.0 | 65221564.0 |
| 20260729 | 771.0 | 780.0 | 608.0 | 670.0 | 99895287.0 |
| 20260728 | 838.0 | 841.0 | 733.0 | 754.0 | 71284980.0 |
| 20260727 | 926.0 | 929.0 | 865.0 | 895.0 | 48509462.0 |
| 20260724 | 942.0 | 950.0 | 877.0 | 885.0 | 61672632.0 |
| 20260723 | 865.0 | 1000.0 | 844.0 | 999.0 | 58113789.0 |
| 20260722 | 880.0 | 912.0 | 845.0 | 848.0 | 46292688.0 |
| 20260721 | 812.0 | 837.0 | 781.0 | 835.0 | 44635222.0 |
| 20260720 | 877.0 | 898.0 | 811.0 | 823.0 | 54186213.0 |
| 20260716 | 955.0 | 1007.0 | 898.0 | 921.0 | 52240257.0 |
| 20260715 | 930.0 | 996.0 | 929.0 | 977.0 | 52026324.0 |
| 20260714 | 963.0 | 966.0 | 830.0 | 878.0 | 68701265.0 |
| 20260713 | 977.0 | 1062.0 | 931.0 | 944.0 | 84492588.0 |
| 20260710 | 900.0 | 978.0 | 889.0 | 962.0 | 61904841.0 |
| 20260709 | 874.0 | 933.0 | 818.0 | 860.0 | 68817638.0 |
| 20260708 | 934.0 | 960.0 | 849.0 | 861.0 | 76583055.0 |
| 20260707 | 1040.0 | 1040.0 | 930.0 | 982.0 | 69876188.0 |
| 20260706 | 1089.0 | 1093.0 | 981.0 | 1035.0 | 43944411.0 |
| 20260703 | 1076.0 | 1091.0 | 942.0 | 1085.0 | 87164842.0 |
| 20260702 | 1093.0 | 1131.0 | 1013.0 | 1078.0 | 65017742.0 |
| 20260701 | 1190.0 | 1206.0 | 1083.0 | 1129.0 | 79555981.0 |
| 20260630 | 1320.0 | 1320.0 | 1193.0 | 1193.0 | 112134793.0 |
| 20260629 | 1071.0 | 1356.0 | 1041.0 | 1356.0 | 105143241.0 |
| 20260626 | 1175.0 | 1207.0 | 993.0 | 1050.0 | 84231084.0 |
| 20260625 | 1308.0 | 1328.0 | 1182.0 | 1188.0 | 73097398.0 |
| 20260624 | 1258.0 | 1297.0 | 1180.0 | 1282.0 | 73934484.0 |
| 20260623 | 1483.0 | 1546.0 | 1219.0 | 1222.0 | 80049303.0 |
| 20260622 | 1577.0 | 1583.0 | 1459.0 | 1490.0 | 41747036.0 |
| 20260619 | 1599.0 | 1688.0 | 1488.0 | 1566.0 | 66651980.0 |
| 20260618 | 1725.0 | 1726.0 | 1575.0 | 1596.0 | 45384899.0 |
| 20260617 | 1772.0 | 1796.0 | 1696.0 | 1750.0 | 32247574.0 |
| 20260616 | 1808.0 | 1810.0 | 1729.0 | 1763.0 | 36197473.0 |
| 20260615 | 1730.0 | 1810.0 | 1717.0 | 1802.0 | 40652531.0 |
| 20260612 | 1590.0 | 1740.0 | 1562.0 | 1616.0 | 67016039.0 |
| 20260611 | 1400.0 | 1485.0 | 1324.0 | 1483.0 | 50154311.0 |
| 20260610 | 1520.0 | 1620.0 | 1400.0 | 1472.0 | 51203731.0 |
| 20260609 | 1539.0 | 1582.0 | 1450.0 | 1565.0 | 50909827.0 |
| 20260608 | 1525.0 | 1640.0 | 1452.0 | 1480.0 | 59311373.0 |
| 20260605 | 1963.0 | 1976.0 | 1720.0 | 1799.0 | 67983354.0 |
| 20260604 | 2050.0 | 2130.0 | 1913.0 | 1981.0 | 49397211.0 |