history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
466940
466940| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 25950.0 | 26345.0 | 25900.0 | 26225.0 | 438151.0 |
| 20260825 | 25365.0 | 26140.0 | 25345.0 | 25865.0 | 391129.0 |
| 20260824 | 25465.0 | 25530.0 | 25150.0 | 25375.0 | 301585.0 |
| 20260821 | 25080.0 | 25580.0 | 24900.0 | 25545.0 | 672160.0 |
| 20260820 | 25590.0 | 25795.0 | 25065.0 | 25145.0 | 543870.0 |
| 20260819 | 25855.0 | 25915.0 | 25090.0 | 25660.0 | 594116.0 |
| 20260818 | 26320.0 | 26320.0 | 25960.0 | 26115.0 | 544440.0 |
| 20260814 | 26040.0 | 26440.0 | 26022.0 | 26365.0 | 323061.0 |
| 20260813 | 26105.0 | 26590.0 | 25805.0 | 26190.0 | 574400.0 |
| 20260812 | 26120.0 | 26560.0 | 25795.0 | 25900.0 | 524271.0 |
| 20260811 | 26170.0 | 26540.0 | 26000.0 | 26130.0 | 357464.0 |
| 20260810 | 26660.0 | 26730.0 | 26005.0 | 26375.0 | 442409.0 |
| 20260807 | 26270.0 | 26920.0 | 26205.0 | 26895.0 | 316040.0 |
| 20260806 | 26210.0 | 26545.0 | 26075.0 | 26360.0 | 299223.0 |
| 20260805 | 25825.0 | 26605.0 | 25825.0 | 26115.0 | 314573.0 |
| 20260804 | 25440.0 | 25875.0 | 25400.0 | 25670.0 | 254078.0 |
| 20260803 | 25535.0 | 25920.0 | 25125.0 | 25695.0 | 469237.0 |
| 20260731 | 25685.0 | 26000.0 | 24955.0 | 25780.0 | 834077.0 |
| 20260730 | 24735.0 | 26265.0 | 24710.0 | 25460.0 | 1270837.0 |
| 20260729 | 25478.0 | 26040.0 | 24063.0 | 24761.0 | 1655464.0 |
| 20260728 | 26265.0 | 26499.0 | 25164.0 | 25328.0 | 782077.0 |
| 20260727 | 26314.0 | 26872.0 | 26160.0 | 26653.0 | 759978.0 |
| 20260724 | 25911.0 | 26494.0 | 25682.0 | 26205.0 | 495710.0 |
| 20260723 | 26095.0 | 26424.0 | 26016.0 | 26195.0 | 429702.0 |
| 20260722 | 26429.0 | 26748.0 | 26045.0 | 26260.0 | 372858.0 |
| 20260721 | 25448.0 | 26304.0 | 25244.0 | 26195.0 | 514017.0 |
| 20260720 | 27086.0 | 27101.0 | 25582.0 | 26025.0 | 1085080.0 |
| 20260716 | 27300.0 | 27958.0 | 26489.0 | 27091.0 | 1427044.0 |
| 20260715 | 26867.0 | 27445.0 | 26777.0 | 26962.0 | 901200.0 |
| 20260714 | 27280.0 | 27490.0 | 26419.0 | 26708.0 | 1832292.0 |
| 20260713 | 27101.0 | 28022.0 | 26787.0 | 26897.0 | 1996254.0 |
| 20260710 | 25936.0 | 27390.0 | 25846.0 | 26653.0 | 2002140.0 |
| 20260709 | 26324.0 | 26426.0 | 25169.0 | 25622.0 | 1506573.0 |
| 20260708 | 26748.0 | 27081.0 | 25707.0 | 26045.0 | 1949343.0 |
| 20260707 | 26299.0 | 26847.0 | 26175.0 | 26638.0 | 982261.0 |
| 20260706 | 26165.0 | 26902.0 | 26145.0 | 26379.0 | 1070339.0 |
| 20260703 | 25806.0 | 26464.0 | 25532.0 | 26339.0 | 2650755.0 |
| 20260702 | 24546.0 | 26040.0 | 24123.0 | 25244.0 | 1706833.0 |
| 20260701 | 24731.0 | 25029.0 | 24033.0 | 24502.0 | 482634.0 |
| 20260630 | 24302.0 | 24746.0 | 24233.0 | 24457.0 | 692624.0 |
| 20260629 | 23426.0 | 24392.0 | 23177.0 | 24198.0 | 912355.0 |
| 20260626 | 24185.0 | 24185.0 | 22781.0 | 23321.0 | 1943753.0 |
| 20260625 | 24264.0 | 24636.0 | 24066.0 | 24185.0 | 805840.0 |
| 20260624 | 24502.0 | 24711.0 | 23708.0 | 24205.0 | 2411689.0 |
| 20260623 | 25177.0 | 25778.0 | 24190.0 | 24314.0 | 1553560.0 |
| 20260622 | 25440.0 | 25559.0 | 24840.0 | 24939.0 | 864884.0 |
| 20260619 | 26194.0 | 26542.0 | 25182.0 | 25783.0 | 1317413.0 |
| 20260618 | 26180.0 | 26477.0 | 25946.0 | 26194.0 | 1055476.0 |
| 20260617 | 27623.0 | 27767.0 | 26418.0 | 26447.0 | 738880.0 |
| 20260616 | 26775.0 | 28006.0 | 26775.0 | 27246.0 | 1361039.0 |
| 20260615 | 26065.0 | 27321.0 | 26006.0 | 26775.0 | 1420079.0 |
| 20260612 | 25306.0 | 26438.0 | 24979.0 | 25668.0 | 1394409.0 |
| 20260611 | 24324.0 | 24810.0 | 23966.0 | 24810.0 | 1290450.0 |
| 20260610 | 24592.0 | 25217.0 | 24155.0 | 24850.0 | 1294311.0 |
| 20260609 | 24542.0 | 25351.0 | 24220.0 | 25013.0 | 1535050.0 |
| 20260608 | 25207.0 | 25668.0 | 23991.0 | 24289.0 | 1845686.0 |
| 20260605 | 26403.0 | 27043.0 | 25683.0 | 26155.0 | 2017608.0 |
| 20260604 | 24860.0 | 25921.0 | 24780.0 | 25569.0 | 986023.0 |
| 20260602 | 24284.0 | 24706.0 | 23917.0 | 24636.0 | 1347699.0 |
| 20260601 | 24086.0 | 24825.0 | 24006.0 | 24284.0 | 929834.0 |