history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
466920
466920| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260901 | 27650.0 | 28060.0 | 27230.0 | 28035.0 | 762757.0 |
| 20260831 | 27620.0 | 27895.0 | 27000.0 | 27895.0 | 763401.0 |
| 20260828 | 28510.0 | 28940.0 | 27980.0 | 28165.0 | 651586.0 |
| 20260827 | 28195.0 | 28720.0 | 28105.0 | 28465.0 | 669930.0 |
| 20260826 | 27790.0 | 28140.0 | 27530.0 | 28065.0 | 499688.0 |
| 20260825 | 26835.0 | 27855.0 | 26415.0 | 27855.0 | 846322.0 |
| 20260824 | 27145.0 | 27545.0 | 26700.0 | 27130.0 | 620549.0 |
| 20260821 | 27770.0 | 27770.0 | 27025.0 | 27145.0 | 896346.0 |
| 20260820 | 28410.0 | 28645.0 | 28210.0 | 28295.0 | 788415.0 |
| 20260819 | 28200.0 | 28545.0 | 27335.0 | 28170.0 | 1079826.0 |
| 20260818 | 29810.0 | 29945.0 | 28705.0 | 29040.0 | 1443762.0 |
| 20260814 | 30185.0 | 30655.0 | 29830.0 | 30150.0 | 1847226.0 |
| 20260813 | 29545.0 | 30025.0 | 29185.0 | 29285.0 | 1346960.0 |
| 20260812 | 29430.0 | 29580.0 | 28805.0 | 29285.0 | 1582258.0 |
| 20260811 | 30315.0 | 30680.0 | 29390.0 | 29400.0 | 1053141.0 |
| 20260810 | 29700.0 | 30770.0 | 29545.0 | 30650.0 | 1417937.0 |
| 20260807 | 29460.0 | 29765.0 | 28650.0 | 29500.0 | 713276.0 |
| 20260806 | 29550.0 | 30225.0 | 28815.0 | 29450.0 | 899966.0 |
| 20260805 | 28900.0 | 29860.0 | 28500.0 | 29780.0 | 1612068.0 |
| 20260804 | 27400.0 | 28390.0 | 27365.0 | 28360.0 | 1041987.0 |
| 20260803 | 27610.0 | 27895.0 | 26990.0 | 27365.0 | 881352.0 |
| 20260731 | 27220.0 | 28215.0 | 26735.0 | 28170.0 | 1741136.0 |
| 20260730 | 24555.0 | 27630.0 | 24525.0 | 26465.0 | 2040588.0 |
| 20260729 | 27100.0 | 27220.0 | 24065.0 | 25445.0 | 3049593.0 |
| 20260728 | 28380.0 | 28475.0 | 26705.0 | 27100.0 | 1577845.0 |
| 20260727 | 29620.0 | 29725.0 | 28350.0 | 29435.0 | 1282487.0 |
| 20260724 | 29735.0 | 30530.0 | 28980.0 | 29240.0 | 1773153.0 |
| 20260723 | 27845.0 | 30125.0 | 27800.0 | 30125.0 | 1714545.0 |
| 20260722 | 27415.0 | 28590.0 | 27415.0 | 27730.0 | 1522447.0 |
| 20260721 | 26785.0 | 27235.0 | 26125.0 | 26980.0 | 1292921.0 |
| 20260720 | 28590.0 | 28740.0 | 26960.0 | 26990.0 | 2335841.0 |
| 20260716 | 28145.0 | 28860.0 | 27220.0 | 28500.0 | 4572196.0 |
| 20260715 | 27445.0 | 28120.0 | 26925.0 | 27595.0 | 2253052.0 |
| 20260714 | 27665.0 | 27665.0 | 26100.0 | 26605.0 | 2641728.0 |
| 20260713 | 28530.0 | 29545.0 | 27455.0 | 27660.0 | 3095680.0 |
| 20260710 | 27515.0 | 28960.0 | 27500.0 | 28350.0 | 2428263.0 |
| 20260709 | 28300.0 | 28900.0 | 26915.0 | 27400.0 | 2505051.0 |
| 20260708 | 29800.0 | 29800.0 | 27505.0 | 27950.0 | 3878011.0 |
| 20260707 | 30450.0 | 30495.0 | 29145.0 | 30000.0 | 4463060.0 |
| 20260706 | 33185.0 | 34460.0 | 31860.0 | 33055.0 | 2428175.0 |
| 20260703 | 32110.0 | 32420.0 | 30575.0 | 32300.0 | 1630355.0 |
| 20260702 | 33740.0 | 33770.0 | 31805.0 | 32110.0 | 6886204.0 |
| 20260701 | 32090.0 | 33265.0 | 31675.0 | 32760.0 | 2264749.0 |
| 20260630 | 32920.0 | 33015.0 | 31400.0 | 31915.0 | 2299620.0 |
| 20260629 | 30880.0 | 32895.0 | 30405.0 | 32895.0 | 2391349.0 |
| 20260626 | 32200.0 | 32250.0 | 29960.0 | 30770.0 | 3137548.0 |
| 20260625 | 33400.0 | 34425.0 | 32400.0 | 32460.0 | 3169933.0 |
| 20260624 | 33100.0 | 33560.0 | 31965.0 | 32840.0 | 4361217.0 |
| 20260623 | 35560.0 | 36385.0 | 32500.0 | 32500.0 | 3576125.0 |
| 20260622 | 37115.0 | 37205.0 | 35370.0 | 35460.0 | 2794476.0 |
| 20260619 | 37605.0 | 37865.0 | 36190.0 | 37470.0 | 3460405.0 |
| 20260618 | 39110.0 | 39935.0 | 37650.0 | 37990.0 | 3247133.0 |
| 20260617 | 38900.0 | 41190.0 | 38685.0 | 39410.0 | 5258436.0 |
| 20260616 | 38410.0 | 39620.0 | 37760.0 | 38790.0 | 3620291.0 |
| 20260615 | 37055.0 | 38575.0 | 36650.0 | 38415.0 | 3214698.0 |
| 20260612 | 35500.0 | 36460.0 | 35095.0 | 35495.0 | 3066573.0 |
| 20260611 | 34045.0 | 34190.0 | 32690.0 | 33840.0 | 2586530.0 |
| 20260610 | 33270.0 | 34850.0 | 33010.0 | 34695.0 | 2710956.0 |
| 20260609 | 33660.0 | 33895.0 | 32670.0 | 33285.0 | 2715755.0 |
| 20260608 | 33175.0 | 34500.0 | 33095.0 | 33300.0 | 2363354.0 |