history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
469060
469060| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 34160.0 | 34285.0 | 33780.0 | 34125.0 | 8778.0 |
| 20260825 | 34805.0 | 34805.0 | 33250.0 | 34235.0 | 17889.0 |
| 20260824 | 34835.0 | 34885.0 | 33805.0 | 33820.0 | 64040.0 |
| 20260821 | 35045.0 | 35045.0 | 34735.0 | 34990.0 | 6401.0 |
| 20260820 | 35060.0 | 35355.0 | 34775.0 | 35250.0 | 44269.0 |
| 20260819 | 36165.0 | 36165.0 | 35085.0 | 35185.0 | 32959.0 |
| 20260818 | 37830.0 | 38255.0 | 37100.0 | 37280.0 | 53127.0 |
| 20260814 | 37765.0 | 37785.0 | 37145.0 | 37275.0 | 11594.0 |
| 20260813 | 37040.0 | 37445.0 | 37040.0 | 37360.0 | 55860.0 |
| 20260812 | 36245.0 | 36770.0 | 36245.0 | 36600.0 | 15108.0 |
| 20260811 | 36415.0 | 36430.0 | 36030.0 | 36245.0 | 39212.0 |
| 20260810 | 37010.0 | 37375.0 | 36840.0 | 37365.0 | 57585.0 |
| 20260807 | 36525.0 | 36720.0 | 36250.0 | 36465.0 | 55341.0 |
| 20260806 | 36445.0 | 36445.0 | 35585.0 | 35920.0 | 105491.0 |
| 20260805 | 36990.0 | 37385.0 | 36695.0 | 37260.0 | 61434.0 |
| 20260804 | 35295.0 | 35390.0 | 34315.0 | 35350.0 | 53383.0 |
| 20260803 | 35590.0 | 35590.0 | 34975.0 | 35095.0 | 41123.0 |
| 20260731 | 35645.0 | 36205.0 | 35260.0 | 35935.0 | 154259.0 |
| 20260730 | 32305.0 | 33170.0 | 30510.0 | 32195.0 | 70207.0 |
| 20260729 | 34434.0 | 35058.0 | 32651.0 | 33300.0 | 53212.0 |
| 20260728 | 36341.0 | 36401.0 | 34918.0 | 34988.0 | 35276.0 |
| 20260727 | 38594.0 | 38594.0 | 37580.0 | 38154.0 | 66677.0 |
| 20260724 | 39348.0 | 39348.0 | 38144.0 | 38344.0 | 58410.0 |
| 20260723 | 39627.0 | 39877.0 | 38903.0 | 39223.0 | 5682.0 |
| 20260722 | 39478.0 | 39557.0 | 38384.0 | 38384.0 | 57998.0 |
| 20260721 | 36976.0 | 38259.0 | 36916.0 | 38234.0 | 45286.0 |
| 20260720 | 36256.0 | 37944.0 | 35562.0 | 36876.0 | 111729.0 |
| 20260716 | 39642.0 | 41590.0 | 39153.0 | 39518.0 | 15226.0 |
| 20260715 | 41031.0 | 41700.0 | 40861.0 | 41570.0 | 38834.0 |
| 20260714 | 39413.0 | 40352.0 | 39068.0 | 40272.0 | 26521.0 |
| 20260713 | 41660.0 | 41995.0 | 40441.0 | 40441.0 | 57359.0 |
| 20260710 | 42219.0 | 42369.0 | 41635.0 | 41675.0 | 82787.0 |
| 20260709 | 40601.0 | 41300.0 | 40461.0 | 41300.0 | 67164.0 |
| 20260708 | 40002.0 | 40736.0 | 39268.0 | 39268.0 | 56183.0 |
| 20260707 | 42644.0 | 42644.0 | 40891.0 | 41375.0 | 34627.0 |
| 20260706 | 42883.0 | 43383.0 | 41970.0 | 42419.0 | 59133.0 |
| 20260703 | 42244.0 | 43947.0 | 41850.0 | 42399.0 | 72137.0 |
| 20260702 | 44776.0 | 45455.0 | 44167.0 | 44202.0 | 112279.0 |
| 20260701 | 47563.0 | 47843.0 | 47223.0 | 47333.0 | 98683.0 |
| 20260630 | 45610.0 | 46135.0 | 45211.0 | 45910.0 | 29141.0 |
| 20260629 | 44287.0 | 44502.0 | 43183.0 | 44502.0 | 43529.0 |
| 20260626 | 46224.0 | 46324.0 | 44482.0 | 44746.0 | 104426.0 |
| 20260625 | 47009.0 | 47583.0 | 46244.0 | 46764.0 | 55422.0 |
| 20260624 | 44646.0 | 45575.0 | 44447.0 | 45500.0 | 84123.0 |
| 20260623 | 49945.0 | 49945.0 | 46244.0 | 46244.0 | 45713.0 |
| 20260622 | 46239.0 | 47373.0 | 46190.0 | 47368.0 | 50027.0 |
| 20260619 | 47009.0 | 54734.0 | 46554.0 | 46694.0 | 70932.0 |
| 20260618 | 44522.0 | 44981.0 | 44412.0 | 44971.0 | 70051.0 |
| 20260617 | 43388.0 | 43997.0 | 42998.0 | 43947.0 | 41217.0 |
| 20260616 | 45560.0 | 45630.0 | 44921.0 | 45370.0 | 48213.0 |
| 20260615 | 43103.0 | 44941.0 | 43103.0 | 44941.0 | 37196.0 |
| 20260612 | 43008.0 | 43333.0 | 42459.0 | 42504.0 | 60353.0 |
| 20260611 | 39253.0 | 40357.0 | 39013.0 | 40357.0 | 26220.0 |
| 20260610 | 41066.0 | 41235.0 | 39997.0 | 40651.0 | 22045.0 |
| 20260609 | 42154.0 | 42244.0 | 41270.0 | 42209.0 | 91158.0 |
| 20260608 | 39887.0 | 41537.0 | 39887.0 | 40257.0 | 86417.0 |
| 20260605 | 43113.0 | 43982.0 | 43113.0 | 43468.0 | 50895.0 |
| 20260604 | 43553.0 | 44546.0 | 42953.0 | 44427.0 | 87951.0 |
| 20260602 | 41455.0 | 41755.0 | 40951.0 | 41700.0 | 119565.0 |
| 20260601 | 41430.0 | 41900.0 | 41245.0 | 41455.0 | 32144.0 |