history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
469170
469170| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260820 | 5565.0 | 5690.0 | 5560.0 | 5615.0 | 438841.0 |
| 20260819 | 5390.0 | 5525.0 | 5310.0 | 5505.0 | 623260.0 |
| 20260818 | 5780.0 | 5780.0 | 5500.0 | 5545.0 | 753977.0 |
| 20260814 | 5735.0 | 5860.0 | 5660.0 | 5805.0 | 797790.0 |
| 20260813 | 5690.0 | 5735.0 | 5600.0 | 5705.0 | 725560.0 |
| 20260812 | 5700.0 | 5730.0 | 5595.0 | 5680.0 | 514399.0 |
| 20260811 | 5750.0 | 5800.0 | 5645.0 | 5670.0 | 615377.0 |
| 20260810 | 5675.0 | 5815.0 | 5525.0 | 5805.0 | 873065.0 |
| 20260807 | 5770.0 | 5830.0 | 5500.0 | 5680.0 | 1090555.0 |
| 20260806 | 5440.0 | 5545.0 | 5330.0 | 5475.0 | 635783.0 |
| 20260805 | 5410.0 | 5485.0 | 5390.0 | 5455.0 | 503881.0 |
| 20260804 | 5130.0 | 5360.0 | 5130.0 | 5330.0 | 490831.0 |
| 20260803 | 5115.0 | 5225.0 | 4995.0 | 5115.0 | 710518.0 |
| 20260731 | 5190.0 | 5222.0 | 4960.0 | 5215.0 | 1245716.0 |
| 20260730 | 4720.0 | 5105.0 | 4670.0 | 4920.0 | 1082965.0 |
| 20260729 | 5015.0 | 5050.0 | 4560.0 | 4775.0 | 1285821.0 |
| 20260728 | 5180.0 | 5205.0 | 4935.0 | 5010.0 | 667474.0 |
| 20260727 | 5440.0 | 5460.0 | 5245.0 | 5320.0 | 353761.0 |
| 20260724 | 5440.0 | 5509.0 | 5310.0 | 5345.0 | 506633.0 |
| 20260723 | 5195.0 | 5554.0 | 5195.0 | 5554.0 | 853339.0 |
| 20260722 | 5220.0 | 5345.0 | 5135.0 | 5155.0 | 786027.0 |
| 20260721 | 5005.0 | 5115.0 | 4915.0 | 5105.0 | 812708.0 |
| 20260720 | 5190.0 | 5190.0 | 4985.0 | 5005.0 | 1205360.0 |
| 20260716 | 5270.0 | 5430.0 | 5145.0 | 5250.0 | 1205063.0 |
| 20260715 | 5305.0 | 5450.0 | 5260.0 | 5360.0 | 1438545.0 |
| 20260714 | 5275.0 | 5370.0 | 5080.0 | 5195.0 | 2413429.0 |
| 20260713 | 5340.0 | 5524.0 | 5210.0 | 5210.0 | 2583091.0 |
| 20260710 | 5195.0 | 5450.0 | 5195.0 | 5330.0 | 1759059.0 |
| 20260709 | 5195.0 | 5290.0 | 5000.0 | 5095.0 | 2466549.0 |
| 20260708 | 5330.0 | 5395.0 | 5085.0 | 5135.0 | 1186630.0 |
| 20260707 | 5475.0 | 5475.0 | 5250.0 | 5405.0 | 1444856.0 |
| 20260706 | 5544.0 | 5569.0 | 5315.0 | 5509.0 | 879221.0 |
| 20260703 | 5594.0 | 5634.0 | 5275.0 | 5504.0 | 1217274.0 |
| 20260702 | 5594.0 | 5749.0 | 5395.0 | 5584.0 | 1158493.0 |
| 20260701 | 5744.0 | 5744.0 | 5549.0 | 5664.0 | 802051.0 |
| 20260630 | 5824.0 | 5874.0 | 5599.0 | 5644.0 | 841954.0 |
| 20260629 | 5260.0 | 5909.0 | 5215.0 | 5894.0 | 1287329.0 |
| 20260626 | 5544.0 | 5544.0 | 5105.0 | 5245.0 | 1374920.0 |
| 20260625 | 5779.0 | 5844.0 | 5541.0 | 5589.0 | 979863.0 |
| 20260624 | 5669.0 | 5859.0 | 5534.0 | 5784.0 | 821224.0 |
| 20260623 | 6164.0 | 6254.0 | 5644.0 | 5659.0 | 978542.0 |
| 20260622 | 6374.0 | 6394.0 | 6109.0 | 6164.0 | 692740.0 |
| 20260619 | 6523.0 | 6598.0 | 6184.0 | 6404.0 | 1484271.0 |
| 20260618 | 6853.0 | 6853.0 | 6498.0 | 6538.0 | 1149740.0 |
| 20260617 | 7053.0 | 7053.0 | 6803.0 | 6858.0 | 1315442.0 |
| 20260616 | 6938.0 | 7053.0 | 6778.0 | 7033.0 | 761481.0 |
| 20260615 | 6933.0 | 6933.0 | 6793.0 | 6883.0 | 613666.0 |
| 20260612 | 6693.0 | 6773.0 | 6543.0 | 6693.0 | 1143818.0 |
| 20260611 | 6139.0 | 6389.0 | 6029.0 | 6389.0 | 544574.0 |
| 20260610 | 6404.0 | 6489.0 | 6164.0 | 6344.0 | 625842.0 |
| 20260609 | 6339.0 | 6489.0 | 6219.0 | 6424.0 | 685227.0 |
| 20260608 | 6264.0 | 6474.0 | 6184.0 | 6259.0 | 884772.0 |
| 20260605 | 7103.0 | 7173.0 | 6648.0 | 6833.0 | 1160999.0 |
| 20260604 | 7278.0 | 7343.0 | 7043.0 | 7178.0 | 1100250.0 |
| 20260602 | 7512.0 | 7532.0 | 7163.0 | 7293.0 | 2367876.0 |
| 20260601 | 7542.0 | 7762.0 | 7453.0 | 7612.0 | 1048268.0 |
| 20260529 | 7493.0 | 7642.0 | 7328.0 | 7567.0 | 913430.0 |
| 20260528 | 7667.0 | 7667.0 | 7153.0 | 7473.0 | 1644478.0 |
| 20260527 | 7717.0 | 7787.0 | 7423.0 | 7502.0 | 1551989.0 |
| 20260526 | 8082.0 | 8082.0 | 7777.0 | 7802.0 | 1111752.0 |