history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
469530
469530| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260827 | 9385.0 | 9410.0 | 9385.0 | 9400.0 | 8.0 |
| 20260826 | 9360.0 | 9380.0 | 9335.0 | 9355.0 | 64.0 |
| 20260825 | 9415.0 | 9415.0 | 9360.0 | 9380.0 | 75.0 |
| 20260824 | 9360.0 | 9390.0 | 9360.0 | 9385.0 | 1028.0 |
| 20260821 | 9320.0 | 9410.0 | 9320.0 | 9380.0 | 46.0 |
| 20260820 | 9320.0 | 9330.0 | 9285.0 | 9295.0 | 110.0 |
| 20260819 | 9200.0 | 9295.0 | 9200.0 | 9295.0 | 2987.0 |
| 20260818 | 9165.0 | 9200.0 | 9165.0 | 9180.0 | 11.0 |
| 20260814 | 9160.0 | 9175.0 | 9160.0 | 9170.0 | 213.0 |
| 20260813 | 9160.0 | 9165.0 | 9145.0 | 9150.0 | 156.0 |
| 20260812 | 9190.0 | 9190.0 | 9155.0 | 9170.0 | 654.0 |
| 20260811 | 9130.0 | 9195.0 | 9130.0 | 9150.0 | 14.0 |
| 20260810 | 9205.0 | 9205.0 | 9180.0 | 9180.0 | 449.0 |
| 20260807 | 9115.0 | 9145.0 | 9090.0 | 9145.0 | 64.0 |
| 20260806 | 9125.0 | 9170.0 | 9115.0 | 9125.0 | 294.0 |
| 20260805 | 9065.0 | 9120.0 | 9065.0 | 9090.0 | 513.0 |
| 20260804 | 9065.0 | 9120.0 | 9065.0 | 9075.0 | 21.0 |
| 20260803 | 9030.0 | 9090.0 | 9030.0 | 9065.0 | 1158.0 |
| 20260731 | 9085.0 | 9100.0 | 9020.0 | 9075.0 | 286.0 |
| 20260730 | 9010.0 | 9015.0 | 8955.0 | 9000.0 | 1385.0 |
| 20260729 | 8880.0 | 8995.0 | 8880.0 | 8975.0 | 994.0 |
| 20260728 | 8815.0 | 8860.0 | 8805.0 | 8860.0 | 75.0 |
| 20260727 | 8885.0 | 8895.0 | 8830.0 | 8850.0 | 26.0 |
| 20260724 | 8805.0 | 8850.0 | 8805.0 | 8845.0 | 25.0 |
| 20260723 | 8810.0 | 8860.0 | 8605.0 | 8835.0 | 34605.0 |
| 20260722 | 8780.0 | 8785.0 | 8735.0 | 8780.0 | 27.0 |
| 20260721 | 8775.0 | 8820.0 | 8760.0 | 8805.0 | 972.0 |
| 20260720 | 8735.0 | 8790.0 | 8720.0 | 8790.0 | 188.0 |
| 20260716 | 8740.0 | 8760.0 | 8715.0 | 8760.0 | 162.0 |
| 20260715 | 8700.0 | 8725.0 | 8685.0 | 8725.0 | 78.0 |
| 20260714 | 8685.0 | 8740.0 | 8675.0 | 8695.0 | 469.0 |
| 20260713 | 8655.0 | 8655.0 | 8595.0 | 8600.0 | 64.0 |
| 20260710 | 8620.0 | 8660.0 | 8550.0 | 8660.0 | 723.0 |
| 20260709 | 8590.0 | 8640.0 | 8575.0 | 8605.0 | 800.0 |
| 20260708 | 8530.0 | 8635.0 | 8530.0 | 8635.0 | 116.0 |
| 20260707 | 8475.0 | 8515.0 | 8475.0 | 8485.0 | 278.0 |
| 20260706 | 8460.0 | 8500.0 | 8460.0 | 8465.0 | 52.0 |
| 20260703 | 8410.0 | 8495.0 | 8365.0 | 8495.0 | 143.0 |
| 20260702 | 8360.0 | 8375.0 | 8360.0 | 8370.0 | 55.0 |
| 20260701 | 8360.0 | 8365.0 | 8315.0 | 8357.0 | 1803.0 |
| 20260630 | 8405.0 | 8405.0 | 8390.0 | 8395.0 | 2079.0 |
| 20260629 | 8445.0 | 8445.0 | 8400.0 | 8410.0 | 5.0 |
| 20260626 | 8405.0 | 8460.0 | 8390.0 | 8460.0 | 30.0 |
| 20260625 | 8420.0 | 8420.0 | 8365.0 | 8390.0 | 544.0 |
| 20260624 | 8445.0 | 8475.0 | 8435.0 | 8435.0 | 558.0 |
| 20260623 | 8445.0 | 8445.0 | 8415.0 | 8425.0 | 19.0 |
| 20260622 | 8495.0 | 8500.0 | 8420.0 | 8445.0 | 312.0 |
| 20260619 | 8460.0 | 8465.0 | 8435.0 | 8450.0 | 1467.0 |
| 20260618 | 8525.0 | 8540.0 | 8515.0 | 8515.0 | 1134.0 |
| 20260617 | 8565.0 | 8580.0 | 8565.0 | 8580.0 | 5.0 |
| 20260616 | 8570.0 | 8595.0 | 8570.0 | 8585.0 | 16.0 |
| 20260615 | 8615.0 | 8620.0 | 8565.0 | 8565.0 | 300.0 |
| 20260612 | 8540.0 | 8555.0 | 8530.0 | 8535.0 | 745.0 |
| 20260611 | 8480.0 | 8500.0 | 8480.0 | 8485.0 | 40.0 |
| 20260610 | 8560.0 | 8560.0 | 8520.0 | 8520.0 | 1139.0 |
| 20260609 | 8460.0 | 8585.0 | 8460.0 | 8580.0 | 682.0 |
| 20260608 | 8360.0 | 8455.0 | 8340.0 | 8455.0 | 358.0 |
| 20260605 | 8475.0 | 8485.0 | 8355.0 | 8410.0 | 1546.0 |
| 20260604 | 8500.0 | 8525.0 | 8495.0 | 8500.0 | 347.0 |
| 20260602 | 8600.0 | 8600.0 | 8540.0 | 8565.0 | 87.0 |