history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
469150
469150| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 57410.0 | 58275.0 | 56740.0 | 56995.0 | 200239.0 |
| 20260827 | 58885.0 | 59150.0 | 57200.0 | 58100.0 | 425424.0 |
| 20260826 | 56355.0 | 57770.0 | 55955.0 | 57085.0 | 302105.0 |
| 20260825 | 53595.0 | 56795.0 | 52360.0 | 56795.0 | 324533.0 |
| 20260824 | 57475.0 | 57775.0 | 55305.0 | 55555.0 | 277537.0 |
| 20260821 | 57110.0 | 58280.0 | 56890.0 | 57775.0 | 357615.0 |
| 20260820 | 56870.0 | 58730.0 | 55830.0 | 58500.0 | 349622.0 |
| 20260819 | 54130.0 | 56735.0 | 53720.0 | 54830.0 | 719844.0 |
| 20260818 | 59960.0 | 61880.0 | 57580.0 | 58300.0 | 687982.0 |
| 20260814 | 59570.0 | 59700.0 | 57115.0 | 58430.0 | 365492.0 |
| 20260813 | 56685.0 | 58050.0 | 56550.0 | 57225.0 | 556560.0 |
| 20260812 | 52840.0 | 55630.0 | 52595.0 | 54820.0 | 377347.0 |
| 20260811 | 50345.0 | 52825.0 | 49980.0 | 52575.0 | 456278.0 |
| 20260810 | 50175.0 | 51745.0 | 49650.0 | 51230.0 | 359330.0 |
| 20260807 | 51360.0 | 52265.0 | 48880.0 | 49650.0 | 498301.0 |
| 20260806 | 52615.0 | 53340.0 | 50440.0 | 50810.0 | 616801.0 |
| 20260805 | 55170.0 | 55440.0 | 53365.0 | 54300.0 | 558479.0 |
| 20260804 | 53000.0 | 53060.0 | 49330.0 | 52255.0 | 967172.0 |
| 20260803 | 53500.0 | 53500.0 | 50000.0 | 51470.0 | 1069693.0 |
| 20260731 | 49900.0 | 55915.0 | 49900.0 | 55915.0 | 1207410.0 |
| 20260730 | 43605.0 | 46950.0 | 42100.0 | 43015.0 | 4249728.0 |
| 20260729 | 48745.0 | 49935.0 | 40205.0 | 44570.0 | 2318710.0 |
| 20260728 | 51855.0 | 52205.0 | 48360.0 | 48480.0 | 1048568.0 |
| 20260727 | 56065.0 | 56295.0 | 53745.0 | 56105.0 | 755066.0 |
| 20260724 | 58865.0 | 58865.0 | 54545.0 | 54975.0 | 751601.0 |
| 20260723 | 59365.0 | 59930.0 | 57355.0 | 59505.0 | 535133.0 |
| 20260722 | 61260.0 | 62300.0 | 57530.0 | 57665.0 | 505642.0 |
| 20260721 | 56500.0 | 59125.0 | 55495.0 | 58180.0 | 984547.0 |
| 20260720 | 57190.0 | 60080.0 | 55800.0 | 56320.0 | 1429531.0 |
| 20260716 | 62450.0 | 63500.0 | 59535.0 | 59805.0 | 1904574.0 |
| 20260715 | 62285.0 | 67580.0 | 62285.0 | 66500.0 | 1523785.0 |
| 20260714 | 56835.0 | 59620.0 | 53745.0 | 58525.0 | 3063726.0 |
| 20260713 | 63685.0 | 65310.0 | 57380.0 | 57445.0 | 1613048.0 |
| 20260710 | 64500.0 | 66395.0 | 62450.0 | 64450.0 | 730404.0 |
| 20260709 | 61840.0 | 64440.0 | 59655.0 | 62210.0 | 1100151.0 |
| 20260708 | 60940.0 | 65400.0 | 59380.0 | 59795.0 | 1857789.0 |
| 20260707 | 66935.0 | 68200.0 | 61425.0 | 63395.0 | 1108772.0 |
| 20260706 | 69980.0 | 70900.0 | 65785.0 | 68205.0 | 1199597.0 |
| 20260703 | 65285.0 | 69780.0 | 62070.0 | 69445.0 | 1531170.0 |
| 20260702 | 69405.0 | 69770.0 | 64625.0 | 65545.0 | 1738549.0 |
| 20260701 | 76860.0 | 77850.0 | 72855.0 | 74165.0 | 831567.0 |
| 20260630 | 75305.0 | 78100.0 | 73470.0 | 76650.0 | 1151661.0 |
| 20260629 | 75605.0 | 76755.0 | 73070.0 | 75305.0 | 959119.0 |
| 20260626 | 79450.0 | 80650.0 | 74150.0 | 76755.0 | 2111761.0 |
| 20260625 | 80935.0 | 81665.0 | 79320.0 | 80990.0 | 2014296.0 |
| 20260624 | 74670.0 | 78170.0 | 72810.0 | 76755.0 | 3977225.0 |
| 20260623 | 84395.0 | 84400.0 | 74110.0 | 74450.0 | 2716809.0 |
| 20260622 | 80905.0 | 85315.0 | 80905.0 | 84650.0 | 1779302.0 |
| 20260619 | 87305.0 | 87865.0 | 80000.0 | 81905.0 | 3880632.0 |
| 20260618 | 81935.0 | 84005.0 | 81050.0 | 83790.0 | 1596235.0 |
| 20260617 | 79040.0 | 81605.0 | 79040.0 | 81530.0 | 1131550.0 |
| 20260616 | 83360.0 | 83755.0 | 79590.0 | 80375.0 | 1203426.0 |
| 20260615 | 83680.0 | 83680.0 | 80930.0 | 81630.0 | 1200327.0 |
| 20260612 | 79815.0 | 83680.0 | 79695.0 | 80435.0 | 3293063.0 |
| 20260611 | 69350.0 | 75455.0 | 68910.0 | 74900.0 | 1645136.0 |
| 20260610 | 73740.0 | 76460.0 | 70085.0 | 72065.0 | 1205801.0 |
| 20260609 | 71990.0 | 76525.0 | 70165.0 | 76525.0 | 1512590.0 |
| 20260608 | 66520.0 | 72165.0 | 66460.0 | 68000.0 | 2179220.0 |
| 20260605 | 75500.0 | 78350.0 | 74000.0 | 74945.0 | 2342993.0 |
| 20260604 | 78365.0 | 82285.0 | 78365.0 | 80825.0 | 1822473.0 |