history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
468370
468370| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 10690.0 | 10690.0 | 10610.0 | 10615.0 | 19808.0 |
| 20260827 | 10715.0 | 10730.0 | 10666.0 | 10695.0 | 3545.0 |
| 20260826 | 10705.0 | 10750.0 | 10700.0 | 10715.0 | 2837.0 |
| 20260825 | 10656.0 | 10695.0 | 10651.0 | 10695.0 | 29159.0 |
| 20260824 | 10690.0 | 10695.0 | 10636.0 | 10676.0 | 43343.0 |
| 20260821 | 10765.0 | 10765.0 | 10676.0 | 10725.0 | 33241.0 |
| 20260820 | 10760.0 | 10815.0 | 10720.0 | 10780.0 | 12454.0 |
| 20260819 | 10879.0 | 10889.0 | 10775.0 | 10785.0 | 45053.0 |
| 20260818 | 10884.0 | 10884.0 | 10830.0 | 10854.0 | 46724.0 |
| 20260814 | 10921.0 | 10954.0 | 10889.0 | 10929.0 | 17187.0 |
| 20260813 | 10904.0 | 10939.0 | 10859.0 | 10939.0 | 7355.0 |
| 20260812 | 10879.0 | 10914.0 | 10869.0 | 10904.0 | 3740.0 |
| 20260811 | 10914.0 | 10914.0 | 10859.0 | 10889.0 | 9825.0 |
| 20260810 | 10864.0 | 10924.0 | 10850.0 | 10924.0 | 9414.0 |
| 20260807 | 10949.0 | 10949.0 | 10889.0 | 10889.0 | 19032.0 |
| 20260806 | 10949.0 | 10959.0 | 10889.0 | 10949.0 | 12453.0 |
| 20260805 | 11014.0 | 11014.0 | 10959.0 | 10984.0 | 18271.0 |
| 20260804 | 11018.0 | 11018.0 | 10929.0 | 11009.0 | 12918.0 |
| 20260803 | 11048.0 | 11048.0 | 10989.0 | 11018.0 | 30239.0 |
| 20260731 | 10979.0 | 11123.0 | 10979.0 | 11014.0 | 39065.0 |
| 20260730 | 11108.0 | 11143.0 | 11053.0 | 11053.0 | 6379.0 |
| 20260729 | 11202.0 | 11212.0 | 11099.0 | 11138.0 | 16950.0 |
| 20260728 | 11267.0 | 11311.0 | 11232.0 | 11247.0 | 12732.0 |
| 20260727 | 11247.0 | 11321.0 | 11247.0 | 11321.0 | 31682.0 |
| 20260724 | 11331.0 | 11331.0 | 11242.0 | 11281.0 | 8596.0 |
| 20260723 | 11385.0 | 11390.0 | 11296.0 | 11306.0 | 7247.0 |
| 20260722 | 11414.0 | 11454.0 | 11400.0 | 11409.0 | 16082.0 |
| 20260721 | 11409.0 | 11439.0 | 11375.0 | 11385.0 | 6356.0 |
| 20260720 | 11493.0 | 11518.0 | 11419.0 | 11419.0 | 13566.0 |
| 20260716 | 11503.0 | 11508.0 | 11434.0 | 11434.0 | 32653.0 |
| 20260715 | 11488.0 | 11513.0 | 11449.0 | 11449.0 | 50984.0 |
| 20260714 | 11562.0 | 11562.0 | 11464.0 | 11513.0 | 11003.0 |
| 20260713 | 11572.0 | 11641.0 | 11572.0 | 11612.0 | 18958.0 |
| 20260710 | 11646.0 | 11710.0 | 11626.0 | 11626.0 | 9275.0 |
| 20260709 | 11607.0 | 11651.0 | 11562.0 | 11636.0 | 9638.0 |
| 20260708 | 11735.0 | 11740.0 | 11577.0 | 11577.0 | 16370.0 |
| 20260707 | 11843.0 | 11858.0 | 11754.0 | 11809.0 | 38686.0 |
| 20260706 | 11853.0 | 11892.0 | 11819.0 | 11843.0 | 23558.0 |
| 20260703 | 11981.0 | 11991.0 | 11833.0 | 11833.0 | 21325.0 |
| 20260702 | 12021.0 | 12035.0 | 11996.0 | 12030.0 | 21456.0 |
| 20260701 | 11991.0 | 12065.0 | 11966.0 | 12021.0 | 33582.0 |
| 20260630 | 12026.0 | 12055.0 | 12021.0 | 12055.0 | 76171.0 |
| 20260629 | 11937.0 | 11996.0 | 11927.0 | 11947.0 | 15836.0 |
| 20260626 | 11990.0 | 12034.0 | 11917.0 | 11922.0 | 31925.0 |
| 20260625 | 11941.0 | 11990.0 | 11917.0 | 11932.0 | 41967.0 |
| 20260624 | 11834.0 | 11888.0 | 11814.0 | 11888.0 | 21581.0 |
| 20260623 | 11873.0 | 11897.0 | 11829.0 | 11897.0 | 33498.0 |
| 20260622 | 11814.0 | 11893.0 | 11810.0 | 11883.0 | 23052.0 |
| 20260619 | 11907.0 | 11936.0 | 11824.0 | 11824.0 | 39170.0 |
| 20260618 | 11795.0 | 11829.0 | 11775.0 | 11829.0 | 21581.0 |
| 20260617 | 11746.0 | 11771.0 | 11722.0 | 11756.0 | 14722.0 |
| 20260616 | 11761.0 | 11780.0 | 11736.0 | 11746.0 | 31525.0 |
| 20260615 | 11761.0 | 11790.0 | 11712.0 | 11761.0 | 29716.0 |
| 20260612 | 10252.0 | 11805.0 | 10252.0 | 11790.0 | 36880.0 |
| 20260611 | 11775.0 | 11829.0 | 11756.0 | 11829.0 | 25749.0 |
| 20260610 | 11805.0 | 11805.0 | 11717.0 | 11800.0 | 42226.0 |
| 20260609 | 11824.0 | 11849.0 | 11683.0 | 11692.0 | 17322.0 |
| 20260608 | 12019.0 | 12019.0 | 11849.0 | 11849.0 | 90769.0 |
| 20260605 | 11912.0 | 12024.0 | 11893.0 | 11971.0 | 80189.0 |
| 20260604 | 11868.0 | 11878.0 | 11814.0 | 11873.0 | 40073.0 |