history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
463250
463250| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260831 | 35445.0 | 35500.0 | 34235.0 | 34420.0 | 260164.0 |
| 20260828 | 35425.0 | 36000.0 | 34910.0 | 35540.0 | 289508.0 |
| 20260827 | 34800.0 | 35950.0 | 34560.0 | 35870.0 | 200945.0 |
| 20260826 | 34410.0 | 34585.0 | 33480.0 | 34480.0 | 169745.0 |
| 20260825 | 33730.0 | 34390.0 | 33145.0 | 34390.0 | 175186.0 |
| 20260824 | 33695.0 | 34295.0 | 33370.0 | 34185.0 | 186662.0 |
| 20260821 | 35195.0 | 35510.0 | 33300.0 | 33620.0 | 430477.0 |
| 20260820 | 36345.0 | 36840.0 | 35620.0 | 36150.0 | 337692.0 |
| 20260819 | 38060.0 | 38060.0 | 35380.0 | 36275.0 | 945212.0 |
| 20260818 | 37425.0 | 38105.0 | 36440.0 | 36815.0 | 522006.0 |
| 20260814 | 38000.0 | 38410.0 | 37210.0 | 37805.0 | 425152.0 |
| 20260813 | 37160.0 | 38205.0 | 36885.0 | 38205.0 | 391504.0 |
| 20260812 | 35750.0 | 37530.0 | 35100.0 | 37000.0 | 417737.0 |
| 20260811 | 38025.0 | 38175.0 | 35405.0 | 35640.0 | 479767.0 |
| 20260810 | 36740.0 | 38265.0 | 36740.0 | 38175.0 | 403281.0 |
| 20260807 | 35485.0 | 36265.0 | 35120.0 | 36265.0 | 448901.0 |
| 20260806 | 35650.0 | 36595.0 | 34660.0 | 35150.0 | 443445.0 |
| 20260805 | 34680.0 | 35900.0 | 34550.0 | 35850.0 | 294487.0 |
| 20260804 | 31115.0 | 34750.0 | 31115.0 | 34675.0 | 514714.0 |
| 20260803 | 31025.0 | 31545.0 | 30335.0 | 31510.0 | 238434.0 |
| 20260731 | 30440.0 | 31780.0 | 28000.0 | 31750.0 | 413689.0 |
| 20260730 | 27540.0 | 30575.0 | 27510.0 | 29040.0 | 1018087.0 |
| 20260729 | 31000.0 | 31285.0 | 27065.0 | 28155.0 | 1021686.0 |
| 20260728 | 31600.0 | 31865.0 | 30590.0 | 31550.0 | 981181.0 |
| 20260727 | 35530.0 | 35540.0 | 31845.0 | 32490.0 | 535939.0 |
| 20260724 | 36450.0 | 37825.0 | 35325.0 | 35675.0 | 665121.0 |
| 20260723 | 33145.0 | 36230.0 | 33145.0 | 36230.0 | 430535.0 |
| 20260722 | 33220.0 | 34050.0 | 33050.0 | 33115.0 | 329901.0 |
| 20260721 | 32035.0 | 33420.0 | 31600.0 | 32550.0 | 1751739.0 |
| 20260720 | 34810.0 | 34950.0 | 32300.0 | 32450.0 | 841794.0 |
| 20260716 | 34990.0 | 35475.0 | 33840.0 | 34680.0 | 487848.0 |
| 20260715 | 33790.0 | 35350.0 | 33790.0 | 35135.0 | 481730.0 |
| 20260714 | 34800.0 | 35430.0 | 32480.0 | 33000.0 | 674687.0 |
| 20260713 | 36370.0 | 37680.0 | 34315.0 | 34785.0 | 1752174.0 |
| 20260710 | 34805.0 | 36795.0 | 34190.0 | 36305.0 | 453742.0 |
| 20260709 | 35145.0 | 36225.0 | 33075.0 | 34090.0 | 1217370.0 |
| 20260708 | 38960.0 | 39100.0 | 34505.0 | 35070.0 | 1121832.0 |
| 20260707 | 39220.0 | 39350.0 | 37180.0 | 38545.0 | 1086076.0 |
| 20260706 | 40750.0 | 42330.0 | 39265.0 | 40455.0 | 918471.0 |
| 20260703 | 38990.0 | 40070.0 | 38025.0 | 39850.0 | 791484.0 |
| 20260702 | 38760.0 | 40260.0 | 37995.0 | 38600.0 | 1870123.0 |
| 20260701 | 36660.0 | 38770.0 | 36340.0 | 38770.0 | 1863866.0 |
| 20260630 | 37550.0 | 37900.0 | 35840.0 | 36125.0 | 1098956.0 |
| 20260629 | 35890.0 | 37640.0 | 35560.0 | 37550.0 | 864090.0 |
| 20260626 | 37620.0 | 37830.0 | 34410.0 | 35595.0 | 1373142.0 |
| 20260625 | 39485.0 | 39845.0 | 37535.0 | 37690.0 | 1315525.0 |
| 20260624 | 38240.0 | 39580.0 | 37350.0 | 39350.0 | 1885238.0 |
| 20260623 | 40410.0 | 41630.0 | 38450.0 | 38475.0 | 1094336.0 |
| 20260622 | 42105.0 | 42220.0 | 40790.0 | 40790.0 | 965537.0 |
| 20260619 | 42100.0 | 42785.0 | 40200.0 | 40955.0 | 1808413.0 |
| 20260618 | 44685.0 | 44685.0 | 42660.0 | 42970.0 | 885710.0 |
| 20260617 | 45855.0 | 46400.0 | 44070.0 | 44800.0 | 2004399.0 |
| 20260616 | 43000.0 | 48040.0 | 42500.0 | 45645.0 | 3019364.0 |
| 20260615 | 40910.0 | 42400.0 | 39770.0 | 41680.0 | 920666.0 |
| 20260612 | 39000.0 | 41260.0 | 38980.0 | 40400.0 | 929773.0 |
| 20260611 | 38660.0 | 38720.0 | 36500.0 | 38315.0 | 1132795.0 |
| 20260610 | 37635.0 | 38880.0 | 37240.0 | 38660.0 | 1060544.0 |
| 20260609 | 36220.0 | 37505.0 | 36040.0 | 36945.0 | 840653.0 |
| 20260608 | 34925.0 | 36800.0 | 34700.0 | 35770.0 | 483174.0 |
| 20260605 | 38500.0 | 39325.0 | 37600.0 | 38505.0 | 702728.0 |