history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
468370
468370| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260821 | 10830.0 | 10830.0 | 10740.0 | 10790.0 | 33042.0 |
| 20260820 | 10825.0 | 10880.0 | 10785.0 | 10845.0 | 12379.0 |
| 20260819 | 10945.0 | 10955.0 | 10840.0 | 10850.0 | 44783.0 |
| 20260818 | 10950.0 | 10950.0 | 10895.0 | 10920.0 | 46444.0 |
| 20260814 | 10987.0 | 11020.0 | 10955.0 | 10995.0 | 17084.0 |
| 20260813 | 10970.0 | 11005.0 | 10925.0 | 11005.0 | 7311.0 |
| 20260812 | 10945.0 | 10980.0 | 10935.0 | 10970.0 | 3718.0 |
| 20260811 | 10980.0 | 10980.0 | 10925.0 | 10955.0 | 9766.0 |
| 20260810 | 10930.0 | 10990.0 | 10915.0 | 10990.0 | 9358.0 |
| 20260807 | 11015.0 | 11015.0 | 10955.0 | 10955.0 | 18918.0 |
| 20260806 | 11015.0 | 11025.0 | 10955.0 | 11015.0 | 12378.0 |
| 20260805 | 11080.0 | 11080.0 | 11025.0 | 11050.0 | 18161.0 |
| 20260804 | 11085.0 | 11085.0 | 10995.0 | 11075.0 | 12840.0 |
| 20260803 | 11115.0 | 11115.0 | 11055.0 | 11085.0 | 30058.0 |
| 20260731 | 11045.0 | 11190.0 | 11045.0 | 11080.0 | 38831.0 |
| 20260730 | 11175.0 | 11210.0 | 11120.0 | 11120.0 | 6341.0 |
| 20260729 | 11270.0 | 11279.0 | 11165.0 | 11205.0 | 16850.0 |
| 20260728 | 11334.0 | 11379.0 | 11299.0 | 11314.0 | 12656.0 |
| 20260727 | 11314.0 | 11389.0 | 11314.0 | 11389.0 | 31494.0 |
| 20260724 | 11398.0 | 11398.0 | 11309.0 | 11349.0 | 8545.0 |
| 20260723 | 11453.0 | 11458.0 | 11364.0 | 11374.0 | 7204.0 |
| 20260722 | 11483.0 | 11522.0 | 11468.0 | 11478.0 | 15986.0 |
| 20260721 | 11478.0 | 11508.0 | 11443.0 | 11453.0 | 6318.0 |
| 20260720 | 11562.0 | 11587.0 | 11488.0 | 11488.0 | 13485.0 |
| 20260716 | 11572.0 | 11577.0 | 11503.0 | 11503.0 | 32459.0 |
| 20260715 | 11557.0 | 11582.0 | 11517.0 | 11517.0 | 50681.0 |
| 20260714 | 11631.0 | 11631.0 | 11532.0 | 11582.0 | 10938.0 |
| 20260713 | 11641.0 | 11711.0 | 11641.0 | 11681.0 | 18845.0 |
| 20260710 | 11716.0 | 11780.0 | 11696.0 | 11696.0 | 9219.0 |
| 20260709 | 11676.0 | 11721.0 | 11631.0 | 11706.0 | 9580.0 |
| 20260708 | 11805.0 | 11810.0 | 11646.0 | 11646.0 | 16273.0 |
| 20260707 | 11914.0 | 11929.0 | 11825.0 | 11879.0 | 38456.0 |
| 20260706 | 11924.0 | 11964.0 | 11889.0 | 11914.0 | 23418.0 |
| 20260703 | 12053.0 | 12063.0 | 11904.0 | 11904.0 | 21198.0 |
| 20260702 | 12093.0 | 12107.0 | 12068.0 | 12102.0 | 21328.0 |
| 20260701 | 12063.0 | 12137.0 | 12038.0 | 12093.0 | 33382.0 |
| 20260630 | 12098.0 | 12127.0 | 12093.0 | 12127.0 | 75718.0 |
| 20260629 | 12008.0 | 12068.0 | 11998.0 | 12018.0 | 15742.0 |
| 20260626 | 12063.0 | 12107.0 | 11989.0 | 11994.0 | 31734.0 |
| 20260625 | 12014.0 | 12063.0 | 11989.0 | 12004.0 | 41715.0 |
| 20260624 | 11905.0 | 11960.0 | 11886.0 | 11960.0 | 21452.0 |
| 20260623 | 11945.0 | 11969.0 | 11901.0 | 11969.0 | 33296.0 |
| 20260622 | 11886.0 | 11964.0 | 11881.0 | 11955.0 | 22914.0 |
| 20260619 | 11979.0 | 12009.0 | 11896.0 | 11896.0 | 38935.0 |
| 20260618 | 11866.0 | 11901.0 | 11847.0 | 11901.0 | 21452.0 |
| 20260617 | 11817.0 | 11842.0 | 11793.0 | 11827.0 | 14634.0 |
| 20260616 | 11832.0 | 11851.0 | 11807.0 | 11817.0 | 31336.0 |
| 20260615 | 11832.0 | 11861.0 | 11783.0 | 11832.0 | 29538.0 |
| 20260612 | 10314.0 | 11876.0 | 10314.0 | 11861.0 | 36659.0 |
| 20260611 | 11847.0 | 11901.0 | 11827.0 | 11901.0 | 25594.0 |
| 20260610 | 11876.0 | 11876.0 | 11788.0 | 11871.0 | 41972.0 |
| 20260609 | 11896.0 | 11920.0 | 11753.0 | 11763.0 | 17218.0 |
| 20260608 | 12092.0 | 12092.0 | 11920.0 | 11920.0 | 90224.0 |
| 20260605 | 11984.0 | 12097.0 | 11964.0 | 12043.0 | 79708.0 |
| 20260604 | 11940.0 | 11950.0 | 11886.0 | 11945.0 | 39832.0 |
| 20260602 | 11689.0 | 11915.0 | 11689.0 | 11886.0 | 38693.0 |
| 20260601 | 11783.0 | 11861.0 | 11738.0 | 11768.0 | 127166.0 |
| 20260529 | 11719.0 | 11812.0 | 11719.0 | 11812.0 | 59119.0 |
| 20260528 | 11724.0 | 11758.0 | 11709.0 | 11709.0 | 43826.0 |
| 20260527 | 11753.0 | 11758.0 | 11709.0 | 11724.0 | 62605.0 |