history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
463050
463050| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260910 | 11805.0 | 11975.0 | 11460.0 | 11830.0 | 265126.0 |
| 20260909 | 11975.0 | 12040.0 | 11755.0 | 11995.0 | 193591.0 |
| 20260908 | 12145.0 | 12235.0 | 11930.0 | 11935.0 | 227839.0 |
| 20260907 | 12225.0 | 12245.0 | 12045.0 | 12180.0 | 123165.0 |
| 20260904 | 12175.0 | 12330.0 | 11910.0 | 12255.0 | 202734.0 |
| 20260903 | 12285.0 | 12590.0 | 11810.0 | 11900.0 | 222239.0 |
| 20260902 | 12445.0 | 12900.0 | 12215.0 | 12340.0 | 268212.0 |
| 20260901 | 12630.0 | 12930.0 | 12530.0 | 12660.0 | 163728.0 |
| 20260831 | 12800.0 | 13055.0 | 12425.0 | 12935.0 | 679909.0 |
| 20260828 | 13025.0 | 13320.0 | 13005.0 | 13320.0 | 179576.0 |
| 20260827 | 13070.0 | 13375.0 | 13070.0 | 13175.0 | 292240.0 |
| 20260826 | 13360.0 | 13475.0 | 13090.0 | 13290.0 | 404705.0 |
| 20260825 | 13350.0 | 13405.0 | 12650.0 | 13115.0 | 208115.0 |
| 20260824 | 12810.0 | 13435.0 | 12810.0 | 13350.0 | 336569.0 |
| 20260821 | 13105.0 | 13290.0 | 12510.0 | 12730.0 | 288206.0 |
| 20260820 | 13965.0 | 13990.0 | 13250.0 | 13520.0 | 489785.0 |
| 20260819 | 13040.0 | 13275.0 | 12675.0 | 13050.0 | 482727.0 |
| 20260818 | 13575.0 | 13725.0 | 12970.0 | 13040.0 | 426261.0 |
| 20260814 | 13820.0 | 14165.0 | 13525.0 | 13755.0 | 369944.0 |
| 20260813 | 13980.0 | 14035.0 | 13525.0 | 13790.0 | 492187.0 |
| 20260812 | 14200.0 | 14265.0 | 13765.0 | 13875.0 | 512592.0 |
| 20260811 | 14610.0 | 14850.0 | 14160.0 | 14290.0 | 649760.0 |
| 20260810 | 13550.0 | 14670.0 | 13450.0 | 14645.0 | 883555.0 |
| 20260807 | 13285.0 | 13495.0 | 12925.0 | 13445.0 | 706158.0 |
| 20260806 | 13250.0 | 13580.0 | 12760.0 | 13225.0 | 737896.0 |
| 20260805 | 12910.0 | 13205.0 | 12730.0 | 13010.0 | 506570.0 |
| 20260804 | 11820.0 | 12940.0 | 11820.0 | 12910.0 | 557220.0 |
| 20260803 | 11260.0 | 12125.0 | 11150.0 | 11800.0 | 277087.0 |
| 20260731 | 11130.0 | 11535.0 | 10700.0 | 11490.0 | 183903.0 |
| 20260730 | 10715.0 | 11145.0 | 10625.0 | 10650.0 | 773331.0 |
| 20260729 | 11735.0 | 11840.0 | 10450.0 | 10880.0 | 436967.0 |
| 20260728 | 11960.0 | 12185.0 | 11470.0 | 11770.0 | 391729.0 |
| 20260727 | 12205.0 | 12655.0 | 12060.0 | 12150.0 | 299172.0 |
| 20260724 | 11940.0 | 12530.0 | 11925.0 | 12190.0 | 425343.0 |
| 20260723 | 11410.0 | 12200.0 | 11410.0 | 12200.0 | 3068248.0 |
| 20260722 | 11940.0 | 12070.0 | 11475.0 | 11480.0 | 403476.0 |
| 20260721 | 11660.0 | 11775.0 | 11365.0 | 11720.0 | 1003453.0 |
| 20260720 | 12375.0 | 12375.0 | 11680.0 | 11805.0 | 186307.0 |
| 20260716 | 12455.0 | 12730.0 | 12205.0 | 12380.0 | 313561.0 |
| 20260715 | 12200.0 | 12755.0 | 12200.0 | 12650.0 | 811603.0 |
| 20260714 | 12505.0 | 12630.0 | 11645.0 | 12025.0 | 284413.0 |
| 20260713 | 12920.0 | 13430.0 | 12470.0 | 12475.0 | 1352007.0 |
| 20260710 | 12465.0 | 13250.0 | 12430.0 | 13000.0 | 422085.0 |
| 20260709 | 12925.0 | 13345.0 | 12585.0 | 12660.0 | 542764.0 |
| 20260708 | 13560.0 | 13625.0 | 12715.0 | 12830.0 | 626750.0 |
| 20260707 | 13390.0 | 14070.0 | 13275.0 | 13625.0 | 585810.0 |
| 20260706 | 14050.0 | 14050.0 | 13160.0 | 13415.0 | 738973.0 |
| 20260703 | 14555.0 | 14650.0 | 13690.0 | 14150.0 | 615912.0 |
| 20260702 | 14455.0 | 14750.0 | 14100.0 | 14265.0 | 758794.0 |
| 20260701 | 14635.0 | 15020.0 | 14070.0 | 14555.0 | 585185.0 |
| 20260630 | 15000.0 | 15035.0 | 14295.0 | 14390.0 | 673260.0 |
| 20260629 | 13575.0 | 15100.0 | 13390.0 | 15100.0 | 1474304.0 |
| 20260626 | 14170.0 | 14185.0 | 13110.0 | 13370.0 | 480406.0 |
| 20260625 | 14055.0 | 14700.0 | 14040.0 | 14110.0 | 774297.0 |
| 20260624 | 13120.0 | 14420.0 | 13045.0 | 14225.0 | 559249.0 |
| 20260623 | 13665.0 | 14055.0 | 13115.0 | 13180.0 | 571700.0 |
| 20260622 | 13905.0 | 14040.0 | 13450.0 | 13840.0 | 458246.0 |
| 20260619 | 14350.0 | 14680.0 | 13785.0 | 14065.0 | 544780.0 |
| 20260618 | 14935.0 | 15145.0 | 14455.0 | 14610.0 | 520357.0 |
| 20260617 | 14790.0 | 15480.0 | 14140.0 | 15100.0 | 1052477.0 |