history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
466950
466950| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 29980.0 | 30500.0 | 29980.0 | 30020.0 | 70840.0 |
| 20260827 | 30635.0 | 31000.0 | 30190.0 | 30500.0 | 244073.0 |
| 20260826 | 29595.0 | 30055.0 | 29545.0 | 29830.0 | 144838.0 |
| 20260825 | 29655.0 | 29935.0 | 28980.0 | 29935.0 | 56950.0 |
| 20260824 | 30665.0 | 31120.0 | 29530.0 | 29655.0 | 87435.0 |
| 20260821 | 30815.0 | 30820.0 | 30000.0 | 30625.0 | 51224.0 |
| 20260820 | 30630.0 | 30925.0 | 30315.0 | 30830.0 | 183873.0 |
| 20260819 | 31855.0 | 31855.0 | 30350.0 | 30425.0 | 185249.0 |
| 20260818 | 33455.0 | 33935.0 | 32445.0 | 32560.0 | 198656.0 |
| 20260814 | 32660.0 | 33040.0 | 32510.0 | 32620.0 | 83071.0 |
| 20260813 | 31705.0 | 32345.0 | 31705.0 | 32240.0 | 119652.0 |
| 20260812 | 30995.0 | 31465.0 | 30980.0 | 31345.0 | 101067.0 |
| 20260811 | 31200.0 | 31200.0 | 30745.0 | 31000.0 | 38488.0 |
| 20260810 | 31250.0 | 31455.0 | 31000.0 | 31425.0 | 69266.0 |
| 20260807 | 31100.0 | 31810.0 | 30835.0 | 31175.0 | 88659.0 |
| 20260806 | 31820.0 | 31820.0 | 30585.0 | 30935.0 | 166319.0 |
| 20260805 | 32000.0 | 32945.0 | 31835.0 | 32465.0 | 135894.0 |
| 20260804 | 30870.0 | 32045.0 | 30300.0 | 31370.0 | 142027.0 |
| 20260803 | 31955.0 | 31955.0 | 30300.0 | 30570.0 | 116370.0 |
| 20260731 | 30420.0 | 30895.0 | 30005.0 | 30840.0 | 215825.0 |
| 20260730 | 27995.0 | 28575.0 | 27380.0 | 27565.0 | 159583.0 |
| 20260729 | 28740.0 | 29960.0 | 27765.0 | 28305.0 | 457228.0 |
| 20260728 | 32625.0 | 32625.0 | 29720.0 | 29815.0 | 225559.0 |
| 20260727 | 33280.0 | 33280.0 | 32125.0 | 32935.0 | 77300.0 |
| 20260724 | 33785.0 | 34165.0 | 33100.0 | 33280.0 | 84921.0 |
| 20260723 | 34635.0 | 34850.0 | 34085.0 | 34165.0 | 114196.0 |
| 20260722 | 34945.0 | 35460.0 | 34220.0 | 34220.0 | 96046.0 |
| 20260721 | 32340.0 | 33780.0 | 32000.0 | 33710.0 | 157427.0 |
| 20260720 | 33210.0 | 33210.0 | 32060.0 | 32340.0 | 174781.0 |
| 20260716 | 35785.0 | 35785.0 | 34700.0 | 34755.0 | 102057.0 |
| 20260715 | 36720.0 | 37075.0 | 36405.0 | 36785.0 | 134982.0 |
| 20260714 | 35720.0 | 36255.0 | 35015.0 | 36195.0 | 391689.0 |
| 20260713 | 38085.0 | 38085.0 | 36325.0 | 36325.0 | 391991.0 |
| 20260710 | 38075.0 | 39065.0 | 38000.0 | 38000.0 | 464638.0 |
| 20260709 | 37370.0 | 38790.0 | 36690.0 | 37420.0 | 699617.0 |
| 20260708 | 36045.0 | 38665.0 | 36045.0 | 37190.0 | 1160827.0 |
| 20260707 | 40020.0 | 40200.0 | 37925.0 | 38445.0 | 838141.0 |
| 20260706 | 40870.0 | 41235.0 | 39245.0 | 40020.0 | 1021906.0 |
| 20260703 | 41000.0 | 41500.0 | 39295.0 | 39960.0 | 1228091.0 |
| 20260702 | 43190.0 | 44345.0 | 41875.0 | 42100.0 | 1048258.0 |
| 20260701 | 46280.0 | 46815.0 | 45960.0 | 46240.0 | 678442.0 |
| 20260630 | 45000.0 | 45285.0 | 43500.0 | 44980.0 | 384991.0 |
| 20260629 | 43870.0 | 43870.0 | 42135.0 | 43440.0 | 573529.0 |
| 20260626 | 44860.0 | 46395.0 | 43840.0 | 44165.0 | 417822.0 |
| 20260625 | 46380.0 | 46900.0 | 45210.0 | 46395.0 | 442605.0 |
| 20260624 | 43885.0 | 44445.0 | 42935.0 | 44130.0 | 382676.0 |
| 20260623 | 47400.0 | 47790.0 | 44300.0 | 44490.0 | 550652.0 |
| 20260622 | 45800.0 | 47170.0 | 45740.0 | 47170.0 | 375449.0 |
| 20260619 | 46550.0 | 47125.0 | 45800.0 | 45800.0 | 438671.0 |
| 20260618 | 44100.0 | 45200.0 | 44100.0 | 45100.0 | 476852.0 |
| 20260617 | 43170.0 | 44050.0 | 42095.0 | 44035.0 | 354354.0 |
| 20260616 | 43805.0 | 44815.0 | 43805.0 | 44655.0 | 607190.0 |
| 20260615 | 43470.0 | 43805.0 | 41540.0 | 43730.0 | 641930.0 |
| 20260612 | 41010.0 | 41710.0 | 40400.0 | 40620.0 | 991924.0 |
| 20260611 | 37095.0 | 38535.0 | 36875.0 | 38535.0 | 487253.0 |
| 20260610 | 39940.0 | 39940.0 | 37755.0 | 38415.0 | 314900.0 |
| 20260609 | 39415.0 | 40575.0 | 39235.0 | 40555.0 | 230120.0 |
| 20260608 | 38715.0 | 40140.0 | 38355.0 | 38460.0 | 255170.0 |
| 20260605 | 41915.0 | 42620.0 | 41780.0 | 41980.0 | 228970.0 |
| 20260604 | 42750.0 | 43495.0 | 42750.0 | 43270.0 | 215494.0 |