history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
464470
464470| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260827 | 48575.0 | 48690.0 | 48290.0 | 48465.0 | 11271.0 |
| 20260826 | 48510.0 | 48720.0 | 48475.0 | 48515.0 | 6798.0 |
| 20260825 | 47985.0 | 48215.0 | 47950.0 | 48215.0 | 3587.0 |
| 20260824 | 47935.0 | 48030.0 | 47740.0 | 48030.0 | 4319.0 |
| 20260821 | 48210.0 | 48210.0 | 47840.0 | 48060.0 | 5740.0 |
| 20260820 | 48595.0 | 48840.0 | 48395.0 | 48685.0 | 5325.0 |
| 20260819 | 48700.0 | 48700.0 | 48235.0 | 48290.0 | 11179.0 |
| 20260818 | 48600.0 | 48600.0 | 48300.0 | 48365.0 | 10603.0 |
| 20260814 | 49250.0 | 49395.0 | 49060.0 | 49215.0 | 5365.0 |
| 20260813 | 49050.0 | 49225.0 | 48880.0 | 49225.0 | 1962.0 |
| 20260812 | 48940.0 | 49150.0 | 48920.0 | 49135.0 | 4224.0 |
| 20260811 | 49025.0 | 49030.0 | 48745.0 | 48820.0 | 5612.0 |
| 20260810 | 49010.0 | 49400.0 | 48975.0 | 49400.0 | 2661.0 |
| 20260807 | 49435.0 | 49465.0 | 49190.0 | 49225.0 | 4102.0 |
| 20260806 | 49805.0 | 49855.0 | 49530.0 | 49770.0 | 1901.0 |
| 20260805 | 49995.0 | 49995.0 | 49700.0 | 49905.0 | 4334.0 |
| 20260804 | 49610.0 | 49635.0 | 49190.0 | 49550.0 | 6840.0 |
| 20260803 | 49675.0 | 49675.0 | 49385.0 | 49530.0 | 7182.0 |
| 20260731 | 49525.0 | 50220.0 | 49525.0 | 49760.0 | 5943.0 |
| 20260730 | 50175.0 | 50265.0 | 49740.0 | 49740.0 | 8724.0 |
| 20260729 | 51347.0 | 51412.0 | 50908.0 | 51088.0 | 6097.0 |
| 20260728 | 51602.0 | 51776.0 | 51427.0 | 51512.0 | 5063.0 |
| 20260727 | 51282.0 | 51701.0 | 51282.0 | 51701.0 | 2224.0 |
| 20260724 | 51522.0 | 51522.0 | 51053.0 | 51202.0 | 1961.0 |
| 20260723 | 51731.0 | 51756.0 | 51357.0 | 51382.0 | 3160.0 |
| 20260722 | 51951.0 | 52061.0 | 51846.0 | 51876.0 | 4944.0 |
| 20260721 | 52016.0 | 52131.0 | 51863.0 | 51931.0 | 3697.0 |
| 20260720 | 52575.0 | 52664.0 | 52200.0 | 52200.0 | 5227.0 |
| 20260716 | 52560.0 | 52615.0 | 52280.0 | 52280.0 | 12607.0 |
| 20260715 | 52520.0 | 52649.0 | 52345.0 | 52350.0 | 8907.0 |
| 20260714 | 52789.0 | 52809.0 | 52360.0 | 52625.0 | 5247.0 |
| 20260713 | 52974.0 | 53323.0 | 52974.0 | 53203.0 | 6757.0 |
| 20260710 | 53363.0 | 53742.0 | 53363.0 | 53378.0 | 3072.0 |
| 20260709 | 53183.0 | 53388.0 | 53019.0 | 53303.0 | 17806.0 |
| 20260708 | 53902.0 | 53907.0 | 53183.0 | 53183.0 | 5352.0 |
| 20260707 | 54850.0 | 54885.0 | 54391.0 | 54561.0 | 3340.0 |
| 20260706 | 54975.0 | 55115.0 | 54865.0 | 54935.0 | 16142.0 |
| 20260703 | 55504.0 | 55668.0 | 54865.0 | 54865.0 | 6810.0 |
| 20260702 | 55793.0 | 55893.0 | 55673.0 | 55833.0 | 4665.0 |
| 20260701 | 55783.0 | 56197.0 | 55743.0 | 55928.0 | 8577.0 |
| 20260630 | 56392.0 | 56696.0 | 56392.0 | 56696.0 | 5587.0 |
| 20260629 | 56142.0 | 56447.0 | 56118.0 | 56422.0 | 2859.0 |
| 20260626 | 56429.0 | 56658.0 | 56120.0 | 56120.0 | 4685.0 |
| 20260625 | 56469.0 | 56648.0 | 56235.0 | 56295.0 | 5539.0 |
| 20260624 | 55318.0 | 55632.0 | 55274.0 | 55602.0 | 3957.0 |
| 20260623 | 55428.0 | 55602.0 | 55194.0 | 55602.0 | 9888.0 |
| 20260622 | 55169.0 | 55762.0 | 55109.0 | 55632.0 | 5488.0 |
| 20260619 | 55787.0 | 55911.0 | 55279.0 | 55279.0 | 7403.0 |
| 20260618 | 55089.0 | 55468.0 | 55089.0 | 55468.0 | 13512.0 |
| 20260617 | 54507.0 | 54681.0 | 54447.0 | 54561.0 | 8868.0 |
| 20260616 | 54282.0 | 54367.0 | 54153.0 | 54233.0 | 9643.0 |
| 20260615 | 54482.0 | 54691.0 | 54292.0 | 54497.0 | 8665.0 |
| 20260612 | 54576.0 | 54686.0 | 54387.0 | 54621.0 | 4605.0 |
| 20260611 | 54053.0 | 54352.0 | 53974.0 | 54352.0 | 6102.0 |
| 20260610 | 54327.0 | 54342.0 | 53969.0 | 54297.0 | 8345.0 |
| 20260609 | 54287.0 | 54387.0 | 53645.0 | 53755.0 | 7431.0 |
| 20260608 | 55388.0 | 55388.0 | 54482.0 | 54482.0 | 10457.0 |
| 20260605 | 54925.0 | 55463.0 | 54825.0 | 55179.0 | 8983.0 |
| 20260604 | 54681.0 | 54736.0 | 54442.0 | 54661.0 | 11290.0 |
| 20260602 | 54253.0 | 54517.0 | 54138.0 | 54392.0 | 16182.0 |