history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
466940
466940| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260915 | 27590.0 | 27850.0 | 27405.0 | 27525.0 | 422267.0 |
| 20260914 | 27135.0 | 28110.0 | 27120.0 | 27900.0 | 648752.0 |
| 20260911 | 26650.0 | 27585.0 | 26600.0 | 27390.0 | 544621.0 |
| 20260910 | 26760.0 | 27030.0 | 26570.0 | 26860.0 | 440800.0 |
| 20260909 | 27150.0 | 27150.0 | 26655.0 | 26885.0 | 563615.0 |
| 20260908 | 27590.0 | 27860.0 | 27060.0 | 27180.0 | 683239.0 |
| 20260907 | 27045.0 | 27380.0 | 26895.0 | 27370.0 | 609048.0 |
| 20260904 | 27600.0 | 27640.0 | 26650.0 | 26870.0 | 1398896.0 |
| 20260903 | 26965.0 | 27920.0 | 26730.0 | 27630.0 | 1038629.0 |
| 20260902 | 26720.0 | 27400.0 | 26700.0 | 26700.0 | 849697.0 |
| 20260901 | 26480.0 | 27110.0 | 26440.0 | 26940.0 | 606075.0 |
| 20260831 | 26750.0 | 26905.0 | 26300.0 | 26690.0 | 718353.0 |
| 20260828 | 26195.0 | 26730.0 | 25960.0 | 26665.0 | 551202.0 |
| 20260827 | 26599.0 | 26698.0 | 26066.0 | 26330.0 | 643889.0 |
| 20260826 | 25851.0 | 26245.0 | 25802.0 | 26125.0 | 439902.0 |
| 20260825 | 25269.0 | 26041.0 | 25249.0 | 25767.0 | 392621.0 |
| 20260824 | 25368.0 | 25433.0 | 25054.0 | 25279.0 | 302735.0 |
| 20260821 | 24985.0 | 25483.0 | 24805.0 | 25448.0 | 674724.0 |
| 20260820 | 25493.0 | 25697.0 | 24970.0 | 25049.0 | 545945.0 |
| 20260819 | 25757.0 | 25817.0 | 24995.0 | 25562.0 | 596382.0 |
| 20260818 | 26220.0 | 26220.0 | 25861.0 | 26016.0 | 546517.0 |
| 20260814 | 25941.0 | 26340.0 | 25923.0 | 26265.0 | 324293.0 |
| 20260813 | 26006.0 | 26489.0 | 25707.0 | 26090.0 | 576591.0 |
| 20260812 | 26021.0 | 26459.0 | 25697.0 | 25802.0 | 526271.0 |
| 20260811 | 26071.0 | 26439.0 | 25901.0 | 26031.0 | 358828.0 |
| 20260810 | 26559.0 | 26628.0 | 25906.0 | 26275.0 | 444097.0 |
| 20260807 | 26170.0 | 26818.0 | 26105.0 | 26793.0 | 317246.0 |
| 20260806 | 26110.0 | 26444.0 | 25976.0 | 26260.0 | 300364.0 |
| 20260805 | 25727.0 | 26504.0 | 25727.0 | 26016.0 | 315773.0 |
| 20260804 | 25343.0 | 25777.0 | 25303.0 | 25572.0 | 255047.0 |
| 20260803 | 25438.0 | 25822.0 | 25030.0 | 25597.0 | 471027.0 |
| 20260731 | 25587.0 | 25901.0 | 24860.0 | 25682.0 | 837259.0 |
| 20260730 | 24641.0 | 26165.0 | 24616.0 | 25363.0 | 1275685.0 |
| 20260729 | 25380.0 | 25941.0 | 23972.0 | 24666.0 | 1661804.0 |
| 20260728 | 26164.0 | 26397.0 | 25068.0 | 25232.0 | 785073.0 |
| 20260727 | 26214.0 | 26770.0 | 26060.0 | 26551.0 | 762889.0 |
| 20260724 | 25812.0 | 26393.0 | 25584.0 | 26105.0 | 497608.0 |
| 20260723 | 25996.0 | 26323.0 | 25916.0 | 26095.0 | 431348.0 |
| 20260722 | 26328.0 | 26646.0 | 25946.0 | 26159.0 | 374286.0 |
| 20260721 | 25351.0 | 26204.0 | 25147.0 | 26095.0 | 515986.0 |
| 20260720 | 26983.0 | 26998.0 | 25485.0 | 25926.0 | 1089236.0 |
| 20260716 | 27196.0 | 27851.0 | 26388.0 | 26988.0 | 1432510.0 |
| 20260715 | 26765.0 | 27340.0 | 26675.0 | 26859.0 | 904651.0 |
| 20260714 | 27176.0 | 27385.0 | 26318.0 | 26606.0 | 1839310.0 |
| 20260713 | 26998.0 | 27916.0 | 26685.0 | 26794.0 | 2003899.0 |
| 20260710 | 25837.0 | 27286.0 | 25748.0 | 26551.0 | 2009807.0 |
| 20260709 | 26224.0 | 26325.0 | 25073.0 | 25524.0 | 1512343.0 |
| 20260708 | 26646.0 | 26978.0 | 25609.0 | 25946.0 | 1956809.0 |
| 20260707 | 26199.0 | 26745.0 | 26075.0 | 26536.0 | 986023.0 |
| 20260706 | 26065.0 | 26799.0 | 26045.0 | 26278.0 | 1074439.0 |
| 20260703 | 25708.0 | 26363.0 | 25435.0 | 26239.0 | 2660907.0 |
| 20260702 | 24453.0 | 25941.0 | 24031.0 | 25147.0 | 1713370.0 |
| 20260701 | 24636.0 | 24934.0 | 23942.0 | 24408.0 | 484482.0 |
| 20260630 | 24210.0 | 24651.0 | 24140.0 | 24363.0 | 695277.0 |
| 20260629 | 23337.0 | 24299.0 | 23088.0 | 24105.0 | 915850.0 |
| 20260626 | 24092.0 | 24092.0 | 22693.0 | 23232.0 | 1951224.0 |
| 20260625 | 24171.0 | 24542.0 | 23974.0 | 24092.0 | 808938.0 |
| 20260624 | 24409.0 | 24616.0 | 23618.0 | 24112.0 | 2420959.0 |
| 20260623 | 25081.0 | 25679.0 | 24097.0 | 24221.0 | 1559532.0 |
| 20260622 | 25343.0 | 25461.0 | 24745.0 | 24844.0 | 868209.0 |