history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
464470
464470| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 48255.0 | 48255.0 | 47885.0 | 47885.0 | 2986.0 |
| 20260827 | 48483.0 | 48597.0 | 48198.0 | 48373.0 | 11292.0 |
| 20260826 | 48418.0 | 48627.0 | 48383.0 | 48423.0 | 6811.0 |
| 20260825 | 47894.0 | 48123.0 | 47859.0 | 48123.0 | 3594.0 |
| 20260824 | 47844.0 | 47939.0 | 47649.0 | 47939.0 | 4327.0 |
| 20260821 | 48118.0 | 48118.0 | 47749.0 | 47969.0 | 5751.0 |
| 20260820 | 48503.0 | 48747.0 | 48303.0 | 48592.0 | 5335.0 |
| 20260819 | 48607.0 | 48607.0 | 48143.0 | 48198.0 | 11200.0 |
| 20260818 | 48508.0 | 48508.0 | 48208.0 | 48273.0 | 10623.0 |
| 20260814 | 49156.0 | 49301.0 | 48967.0 | 49121.0 | 5375.0 |
| 20260813 | 48957.0 | 49131.0 | 48787.0 | 49131.0 | 1966.0 |
| 20260812 | 48847.0 | 49057.0 | 48827.0 | 49042.0 | 4232.0 |
| 20260811 | 48932.0 | 48937.0 | 48652.0 | 48727.0 | 5623.0 |
| 20260810 | 48917.0 | 49306.0 | 48882.0 | 49306.0 | 2666.0 |
| 20260807 | 49341.0 | 49371.0 | 49097.0 | 49131.0 | 4110.0 |
| 20260806 | 49710.0 | 49760.0 | 49436.0 | 49675.0 | 1905.0 |
| 20260805 | 49900.0 | 49900.0 | 49606.0 | 49810.0 | 4342.0 |
| 20260804 | 49516.0 | 49541.0 | 49097.0 | 49456.0 | 6853.0 |
| 20260803 | 49581.0 | 49581.0 | 49291.0 | 49436.0 | 7196.0 |
| 20260731 | 49431.0 | 50125.0 | 49431.0 | 49665.0 | 5954.0 |
| 20260730 | 50080.0 | 50169.0 | 49645.0 | 49645.0 | 8741.0 |
| 20260729 | 51249.0 | 51314.0 | 50811.0 | 50990.0 | 6109.0 |
| 20260728 | 51503.0 | 51678.0 | 51329.0 | 51414.0 | 5073.0 |
| 20260727 | 51185.0 | 51603.0 | 51185.0 | 51603.0 | 2229.0 |
| 20260724 | 51424.0 | 51424.0 | 50955.0 | 51105.0 | 1965.0 |
| 20260723 | 51633.0 | 51658.0 | 51259.0 | 51284.0 | 3166.0 |
| 20260722 | 51852.0 | 51962.0 | 51747.0 | 51777.0 | 4953.0 |
| 20260721 | 51917.0 | 52031.0 | 51764.0 | 51832.0 | 3704.0 |
| 20260720 | 52475.0 | 52564.0 | 52101.0 | 52101.0 | 5237.0 |
| 20260716 | 52460.0 | 52514.0 | 52181.0 | 52181.0 | 12631.0 |
| 20260715 | 52420.0 | 52549.0 | 52245.0 | 52250.0 | 8924.0 |
| 20260714 | 52689.0 | 52709.0 | 52260.0 | 52524.0 | 5258.0 |
| 20260713 | 52873.0 | 53222.0 | 52873.0 | 53102.0 | 6769.0 |
| 20260710 | 53261.0 | 53640.0 | 53261.0 | 53276.0 | 3078.0 |
| 20260709 | 53082.0 | 53286.0 | 52918.0 | 53202.0 | 17840.0 |
| 20260708 | 53799.0 | 53804.0 | 53082.0 | 53082.0 | 5362.0 |
| 20260707 | 54746.0 | 54781.0 | 54287.0 | 54457.0 | 3346.0 |
| 20260706 | 54870.0 | 55010.0 | 54761.0 | 54830.0 | 16173.0 |
| 20260703 | 55398.0 | 55562.0 | 54761.0 | 54761.0 | 6823.0 |
| 20260702 | 55687.0 | 55787.0 | 55567.0 | 55727.0 | 4674.0 |
| 20260701 | 55677.0 | 56090.0 | 55637.0 | 55821.0 | 8594.0 |
| 20260630 | 56285.0 | 56588.0 | 56285.0 | 56588.0 | 5598.0 |
| 20260629 | 56036.0 | 56339.0 | 56011.0 | 56315.0 | 2864.0 |
| 20260626 | 56321.0 | 56550.0 | 56013.0 | 56013.0 | 4694.0 |
| 20260625 | 56361.0 | 56540.0 | 56128.0 | 56187.0 | 5549.0 |
| 20260624 | 55213.0 | 55526.0 | 55168.0 | 55496.0 | 3965.0 |
| 20260623 | 55322.0 | 55496.0 | 55089.0 | 55496.0 | 9906.0 |
| 20260622 | 55064.0 | 55655.0 | 55004.0 | 55526.0 | 5499.0 |
| 20260619 | 55680.0 | 55804.0 | 55173.0 | 55173.0 | 7417.0 |
| 20260618 | 54984.0 | 55362.0 | 54984.0 | 55362.0 | 13538.0 |
| 20260617 | 54403.0 | 54577.0 | 54343.0 | 54457.0 | 8885.0 |
| 20260616 | 54179.0 | 54263.0 | 54050.0 | 54129.0 | 9661.0 |
| 20260615 | 54378.0 | 54587.0 | 54189.0 | 54393.0 | 8681.0 |
| 20260612 | 54472.0 | 54582.0 | 54283.0 | 54517.0 | 4614.0 |
| 20260611 | 53950.0 | 54249.0 | 53871.0 | 54249.0 | 6113.0 |
| 20260610 | 54224.0 | 54239.0 | 53866.0 | 54194.0 | 8360.0 |
| 20260609 | 54184.0 | 54283.0 | 53543.0 | 53652.0 | 7445.0 |
| 20260608 | 55282.0 | 55282.0 | 54378.0 | 54378.0 | 10477.0 |
| 20260605 | 54820.0 | 55357.0 | 54721.0 | 55074.0 | 9000.0 |
| 20260604 | 54577.0 | 54631.0 | 54338.0 | 54557.0 | 11312.0 |