history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
464920
464920| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 24275.0 | 25000.0 | 23735.0 | 24210.0 | 27631.0 |
| 20260827 | 24755.0 | 25050.0 | 24000.0 | 24275.0 | 20521.0 |
| 20260826 | 24280.0 | 24560.0 | 23715.0 | 24530.0 | 12562.0 |
| 20260825 | 24255.0 | 24300.0 | 23315.0 | 24300.0 | 10133.0 |
| 20260824 | 24355.0 | 24600.0 | 23910.0 | 24190.0 | 8797.0 |
| 20260821 | 24560.0 | 24560.0 | 23875.0 | 24355.0 | 9672.0 |
| 20260820 | 24640.0 | 24805.0 | 24275.0 | 24655.0 | 9269.0 |
| 20260819 | 24640.0 | 25025.0 | 24315.0 | 24440.0 | 24068.0 |
| 20260818 | 27175.0 | 27310.0 | 25485.0 | 25590.0 | 20430.0 |
| 20260814 | 26250.0 | 27150.0 | 26250.0 | 26530.0 | 32851.0 |
| 20260813 | 26095.0 | 26595.0 | 26095.0 | 26245.0 | 8667.0 |
| 20260812 | 25365.0 | 25805.0 | 25150.0 | 25605.0 | 12735.0 |
| 20260811 | 25255.0 | 25355.0 | 25145.0 | 25355.0 | 7546.0 |
| 20260810 | 24365.0 | 25510.0 | 24365.0 | 25325.0 | 7707.0 |
| 20260807 | 24815.0 | 25290.0 | 24045.0 | 24600.0 | 5654.0 |
| 20260806 | 25670.0 | 25670.0 | 24525.0 | 25000.0 | 7020.0 |
| 20260805 | 25450.0 | 26095.0 | 25130.0 | 25825.0 | 12463.0 |
| 20260804 | 24510.0 | 24915.0 | 23880.0 | 24850.0 | 9643.0 |
| 20260803 | 23960.0 | 24595.0 | 22790.0 | 24470.0 | 12019.0 |
| 20260731 | 23125.0 | 25050.0 | 22587.0 | 23990.0 | 151312.0 |
| 20260730 | 21230.0 | 22660.0 | 20820.0 | 21950.0 | 12591.0 |
| 20260729 | 22680.0 | 23500.0 | 20480.0 | 21235.0 | 28114.0 |
| 20260728 | 24400.0 | 24720.0 | 22350.0 | 22500.0 | 25017.0 |
| 20260727 | 25470.0 | 26500.0 | 24600.0 | 25020.0 | 16505.0 |
| 20260724 | 28190.0 | 28190.0 | 24910.0 | 25260.0 | 20261.0 |
| 20260723 | 26780.0 | 27985.0 | 26775.0 | 26840.0 | 9767.0 |
| 20260722 | 27675.0 | 28195.0 | 26720.0 | 26720.0 | 13755.0 |
| 20260721 | 26385.0 | 27000.0 | 26040.0 | 26720.0 | 18541.0 |
| 20260720 | 27175.0 | 27175.0 | 26175.0 | 26385.0 | 19165.0 |
| 20260716 | 29480.0 | 29480.0 | 27700.0 | 28400.0 | 23548.0 |
| 20260715 | 28955.0 | 29665.0 | 28875.0 | 29480.0 | 34707.0 |
| 20260714 | 28335.0 | 28800.0 | 27720.0 | 28690.0 | 32482.0 |
| 20260713 | 30720.0 | 30720.0 | 28265.0 | 28445.0 | 21300.0 |
| 20260710 | 28480.0 | 29665.0 | 28480.0 | 29060.0 | 39595.0 |
| 20260709 | 28940.0 | 28940.0 | 26110.0 | 28250.0 | 52441.0 |
| 20260708 | 27730.0 | 28655.0 | 26950.0 | 27130.0 | 37335.0 |
| 20260707 | 29780.0 | 30000.0 | 28485.0 | 28750.0 | 43292.0 |
| 20260706 | 31800.0 | 31900.0 | 29215.0 | 29790.0 | 56460.0 |
| 20260703 | 29490.0 | 30215.0 | 28440.0 | 30120.0 | 34510.0 |
| 20260702 | 30020.0 | 31330.0 | 29660.0 | 30005.0 | 51537.0 |
| 20260701 | 31845.0 | 33135.0 | 31410.0 | 31925.0 | 67922.0 |
| 20260630 | 30975.0 | 32435.0 | 30975.0 | 31490.0 | 53727.0 |
| 20260629 | 30575.0 | 31615.0 | 29800.0 | 30165.0 | 34188.0 |
| 20260626 | 31960.0 | 32555.0 | 29980.0 | 30120.0 | 64377.0 |
| 20260625 | 32545.0 | 32545.0 | 31005.0 | 31955.0 | 55630.0 |
| 20260624 | 30455.0 | 31975.0 | 29490.0 | 29990.0 | 88354.0 |
| 20260623 | 33040.0 | 35000.0 | 30405.0 | 30455.0 | 69784.0 |
| 20260622 | 31000.0 | 33000.0 | 30455.0 | 32080.0 | 80071.0 |
| 20260619 | 31505.0 | 33415.0 | 30705.0 | 31055.0 | 70327.0 |
| 20260618 | 30525.0 | 32095.0 | 30525.0 | 31085.0 | 43321.0 |
| 20260617 | 29860.0 | 31595.0 | 29855.0 | 30500.0 | 29457.0 |
| 20260616 | 29975.0 | 30620.0 | 29705.0 | 29850.0 | 17621.0 |
| 20260615 | 28550.0 | 31990.0 | 28500.0 | 29950.0 | 54253.0 |
| 20260612 | 28555.0 | 28555.0 | 27210.0 | 28495.0 | 51604.0 |
| 20260611 | 26000.0 | 26570.0 | 24990.0 | 26350.0 | 10638.0 |
| 20260610 | 26325.0 | 26700.0 | 25895.0 | 25940.0 | 13225.0 |
| 20260609 | 26200.0 | 27100.0 | 25525.0 | 26325.0 | 10765.0 |
| 20260608 | 25005.0 | 26360.0 | 24985.0 | 25520.0 | 10475.0 |
| 20260605 | 27800.0 | 28000.0 | 26845.0 | 27185.0 | 17412.0 |
| 20260604 | 27180.0 | 28000.0 | 26060.0 | 27550.0 | 47168.0 |