history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
520046
520046| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 12210.0 | 12325.0 | 12190.0 | 12275.0 | 4452.0 |
| 20260827 | 12160.0 | 12345.0 | 12160.0 | 12220.0 | 2261.0 |
| 20260826 | 11675.0 | 11995.0 | 11670.0 | 11970.0 | 3162.0 |
| 20260825 | 11370.0 | 11550.0 | 11370.0 | 11520.0 | 429.0 |
| 20260824 | 11025.0 | 11645.0 | 11025.0 | 11535.0 | 3767.0 |
| 20260821 | 10725.0 | 10800.0 | 10680.0 | 10785.0 | 4816.0 |
| 20260820 | 10660.0 | 10900.0 | 10660.0 | 10860.0 | 2462.0 |
| 20260819 | 10405.0 | 10475.0 | 10350.0 | 10425.0 | 435.0 |
| 20260818 | 10515.0 | 10575.0 | 10460.0 | 10575.0 | 1366.0 |
| 20260814 | 9800.0 | 9960.0 | 9790.0 | 9960.0 | 1249.0 |
| 20260813 | 10125.0 | 10150.0 | 10020.0 | 10065.0 | 2777.0 |
| 20260812 | 9300.0 | 9445.0 | 9295.0 | 9445.0 | 621.0 |
| 20260811 | 9460.0 | 9470.0 | 9365.0 | 9420.0 | 1374.0 |
| 20260810 | 9365.0 | 9555.0 | 9365.0 | 9555.0 | 3049.0 |
| 20260807 | 9465.0 | 9560.0 | 9450.0 | 9535.0 | 6771.0 |
| 20260806 | 9375.0 | 9410.0 | 9335.0 | 9400.0 | 6318.0 |
| 20260805 | 9620.0 | 9620.0 | 9475.0 | 9550.0 | 3509.0 |
| 20260804 | 10040.0 | 10065.0 | 9970.0 | 10000.0 | 4419.0 |
| 20260803 | 9520.0 | 9530.0 | 9365.0 | 9465.0 | 4683.0 |
| 20260731 | 9780.0 | 9860.0 | 9765.0 | 9765.0 | 3108.0 |
| 20260730 | 9995.0 | 9995.0 | 9860.0 | 9915.0 | 3963.0 |
| 20260729 | 10675.0 | 10675.0 | 10495.0 | 10600.0 | 2122.0 |
| 20260728 | 10515.0 | 10515.0 | 10375.0 | 10375.0 | 2432.0 |
| 20260727 | 10700.0 | 10705.0 | 10580.0 | 10620.0 | 6497.0 |
| 20260724 | 10950.0 | 11015.0 | 10890.0 | 11015.0 | 10178.0 |
| 20260723 | 10790.0 | 10865.0 | 10785.0 | 10825.0 | 848.0 |
| 20260722 | 10485.0 | 10590.0 | 10317.0 | 10570.0 | 4492.0 |
| 20260721 | 10125.0 | 10215.0 | 10120.0 | 10185.0 | 1557.0 |
| 20260720 | 10370.0 | 10430.0 | 10205.0 | 10205.0 | 5944.0 |
| 20260716 | 10260.0 | 10310.0 | 10205.0 | 10210.0 | 1253.0 |
| 20260715 | 9840.0 | 9935.0 | 9840.0 | 9860.0 | 4744.0 |
| 20260714 | 9905.0 | 9935.0 | 9805.0 | 9900.0 | 10678.0 |
| 20260713 | 9460.0 | 10400.0 | 9460.0 | 10265.0 | 6428.0 |
| 20260710 | 9630.0 | 9755.0 | 9605.0 | 9620.0 | 826.0 |
| 20260709 | 9740.0 | 9740.0 | 9615.0 | 9695.0 | 1609.0 |
| 20260708 | 10285.0 | 10285.0 | 10090.0 | 10115.0 | 1234.0 |
| 20260707 | 10105.0 | 10180.0 | 10040.0 | 10110.0 | 5342.0 |
| 20260706 | 9800.0 | 9885.0 | 9735.0 | 9880.0 | 5108.0 |
| 20260703 | 9520.0 | 9525.0 | 9410.0 | 9410.0 | 3532.0 |
| 20260702 | 9600.0 | 9695.0 | 9555.0 | 9600.0 | 1662.0 |
| 20260701 | 9295.0 | 9495.0 | 9265.0 | 9460.0 | 11707.0 |
| 20260630 | 8980.0 | 9100.0 | 8975.0 | 9085.0 | 9137.0 |
| 20260629 | 9300.0 | 9340.0 | 9220.0 | 9300.0 | 8919.0 |
| 20260626 | 9640.0 | 9640.0 | 9570.0 | 9575.0 | 25848.0 |
| 20260625 | 9205.0 | 9230.0 | 9115.0 | 9180.0 | 12008.0 |
| 20260624 | 9290.0 | 9345.0 | 9265.0 | 9345.0 | 6052.0 |
| 20260623 | 9415.0 | 9455.0 | 9355.0 | 9390.0 | 15435.0 |
| 20260622 | 9900.0 | 9900.0 | 9530.0 | 9530.0 | 3191.0 |
| 20260619 | 9660.0 | 9660.0 | 9555.0 | 9565.0 | 8157.0 |
| 20260618 | 9625.0 | 9700.0 | 9615.0 | 9700.0 | 11876.0 |
| 20260617 | 9345.0 | 9390.0 | 9320.0 | 9320.0 | 20600.0 |
| 20260616 | 9360.0 | 9365.0 | 9250.0 | 9270.0 | 5566.0 |
| 20260615 | 9340.0 | 9340.0 | 9030.0 | 9130.0 | 9954.0 |
| 20260612 | 9460.0 | 9460.0 | 9250.0 | 9340.0 | 6743.0 |
| 20260611 | 9680.0 | 9680.0 | 9570.0 | 9625.0 | 2771.0 |
| 20260610 | 9695.0 | 9705.0 | 9570.0 | 9705.0 | 10470.0 |
| 20260609 | 9735.0 | 9745.0 | 9580.0 | 9580.0 | 3800.0 |
| 20260608 | 9875.0 | 9880.0 | 9555.0 | 9555.0 | 16877.0 |
| 20260605 | 9915.0 | 9950.0 | 9865.0 | 9905.0 | 6573.0 |
| 20260604 | 10235.0 | 10255.0 | 9990.0 | 10010.0 | 10877.0 |