history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
469050
469050| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 30985.0 | 31105.0 | 30680.0 | 30960.0 | 26137.0 |
| 20260825 | 30235.0 | 31050.0 | 30235.0 | 31050.0 | 51646.0 |
| 20260824 | 31675.0 | 31675.0 | 30755.0 | 30855.0 | 62290.0 |
| 20260821 | 31485.0 | 31725.0 | 31485.0 | 31675.0 | 5204.0 |
| 20260820 | 31485.0 | 31780.0 | 31435.0 | 31750.0 | 24852.0 |
| 20260819 | 31610.0 | 31985.0 | 31415.0 | 31485.0 | 8529.0 |
| 20260818 | 33345.0 | 33720.0 | 32920.0 | 33035.0 | 41177.0 |
| 20260814 | 33165.0 | 33165.0 | 32925.0 | 32995.0 | 5218.0 |
| 20260813 | 32995.0 | 33190.0 | 32995.0 | 33085.0 | 7148.0 |
| 20260812 | 32095.0 | 32530.0 | 32095.0 | 32450.0 | 16927.0 |
| 20260811 | 32210.0 | 32260.0 | 31765.0 | 32095.0 | 8883.0 |
| 20260810 | 32760.0 | 33085.0 | 32720.0 | 33040.0 | 20824.0 |
| 20260807 | 32460.0 | 32460.0 | 31800.0 | 32285.0 | 22932.0 |
| 20260806 | 32270.0 | 32270.0 | 31490.0 | 31655.0 | 47313.0 |
| 20260805 | 32420.0 | 32930.0 | 32310.0 | 32875.0 | 42670.0 |
| 20260804 | 30830.0 | 31120.0 | 30325.0 | 31120.0 | 24049.0 |
| 20260803 | 30790.0 | 31055.0 | 30765.0 | 30830.0 | 27367.0 |
| 20260731 | 31490.0 | 31910.0 | 31035.0 | 31830.0 | 158942.0 |
| 20260730 | 28095.0 | 28840.0 | 27950.0 | 28190.0 | 44217.0 |
| 20260729 | 30088.0 | 31955.0 | 28480.0 | 28959.0 | 26751.0 |
| 20260728 | 31046.0 | 31141.0 | 30113.0 | 30163.0 | 123630.0 |
| 20260727 | 32430.0 | 32654.0 | 31895.0 | 32619.0 | 142371.0 |
| 20260724 | 33478.0 | 33478.0 | 32689.0 | 32914.0 | 18680.0 |
| 20260723 | 33623.0 | 33972.0 | 33348.0 | 33578.0 | 11548.0 |
| 20260722 | 33308.0 | 33568.0 | 32559.0 | 32634.0 | 23114.0 |
| 20260721 | 31511.0 | 32649.0 | 31336.0 | 32634.0 | 12078.0 |
| 20260720 | 32734.0 | 32854.0 | 30797.0 | 31511.0 | 115848.0 |
| 20260716 | 33358.0 | 33613.0 | 33064.0 | 33613.0 | 14252.0 |
| 20260715 | 34457.0 | 35151.0 | 34442.0 | 35151.0 | 33716.0 |
| 20260714 | 33223.0 | 33873.0 | 32944.0 | 33853.0 | 12121.0 |
| 20260713 | 34901.0 | 35056.0 | 33693.0 | 33758.0 | 147235.0 |
| 20260710 | 35146.0 | 35251.0 | 34681.0 | 34806.0 | 44722.0 |
| 20260709 | 34097.0 | 34437.0 | 33743.0 | 34437.0 | 43719.0 |
| 20260708 | 32879.0 | 33723.0 | 32624.0 | 32874.0 | 198041.0 |
| 20260707 | 34801.0 | 34801.0 | 33703.0 | 34007.0 | 21180.0 |
| 20260706 | 35236.0 | 35530.0 | 34377.0 | 34766.0 | 150640.0 |
| 20260703 | 34142.0 | 34901.0 | 33992.0 | 34871.0 | 65270.0 |
| 20260702 | 36044.0 | 36758.0 | 35695.0 | 35740.0 | 142383.0 |
| 20260701 | 38356.0 | 38851.0 | 37947.0 | 37947.0 | 98317.0 |
| 20260630 | 36833.0 | 37438.0 | 36689.0 | 37253.0 | 63097.0 |
| 20260629 | 36239.0 | 36244.0 | 35286.0 | 36159.0 | 87114.0 |
| 20260626 | 37283.0 | 37572.0 | 36089.0 | 36649.0 | 70016.0 |
| 20260625 | 38391.0 | 38391.0 | 37448.0 | 38127.0 | 47979.0 |
| 20260624 | 36379.0 | 37308.0 | 36314.0 | 37048.0 | 42259.0 |
| 20260623 | 39445.0 | 39445.0 | 37672.0 | 37672.0 | 34066.0 |
| 20260622 | 37697.0 | 38731.0 | 37697.0 | 38731.0 | 67418.0 |
| 20260619 | 38496.0 | 38496.0 | 37842.0 | 38047.0 | 106091.0 |
| 20260618 | 36724.0 | 37298.0 | 36474.0 | 37148.0 | 101445.0 |
| 20260617 | 35970.0 | 36848.0 | 35745.0 | 36848.0 | 106808.0 |
| 20260616 | 37627.0 | 37747.0 | 37338.0 | 37697.0 | 97163.0 |
| 20260615 | 36828.0 | 37378.0 | 36079.0 | 37368.0 | 115550.0 |
| 20260612 | 35630.0 | 36024.0 | 35121.0 | 35206.0 | 177370.0 |
| 20260611 | 32330.0 | 33253.0 | 32205.0 | 33208.0 | 70392.0 |
| 20260610 | 33803.0 | 34032.0 | 32994.0 | 33558.0 | 43259.0 |
| 20260609 | 34552.0 | 35320.0 | 34152.0 | 35320.0 | 145173.0 |
| 20260608 | 32350.0 | 33902.0 | 32350.0 | 32924.0 | 80390.0 |
| 20260605 | 35730.0 | 36129.0 | 35211.0 | 35465.0 | 194884.0 |
| 20260604 | 36249.0 | 36729.0 | 35690.0 | 36484.0 | 281988.0 |
| 20260602 | 34497.0 | 34691.0 | 34002.0 | 34691.0 | 121184.0 |
| 20260601 | 34761.0 | 34771.0 | 34432.0 | 34741.0 | 58896.0 |