history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
471040
471040| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260910 | 28225.0 | 28405.0 | 27910.0 | 28300.0 | 11757.0 |
| 20260909 | 28000.0 | 28410.0 | 27865.0 | 28230.0 | 35776.0 |
| 20260908 | 27380.0 | 28325.0 | 27380.0 | 27865.0 | 36063.0 |
| 20260907 | 28800.0 | 28800.0 | 27650.0 | 27845.0 | 23245.0 |
| 20260904 | 27150.0 | 27960.0 | 27150.0 | 27710.0 | 75054.0 |
| 20260903 | 27060.0 | 27325.0 | 26680.0 | 26900.0 | 71604.0 |
| 20260902 | 27670.0 | 27670.0 | 26975.0 | 26975.0 | 22031.0 |
| 20260901 | 28050.0 | 28265.0 | 27910.0 | 28170.0 | 93166.0 |
| 20260831 | 28000.0 | 28050.0 | 27515.0 | 28045.0 | 55416.0 |
| 20260828 | 28455.0 | 28590.0 | 28140.0 | 28195.0 | 15648.0 |
| 20260827 | 28440.0 | 28700.0 | 28085.0 | 28460.0 | 18738.0 |
| 20260826 | 27390.0 | 27780.0 | 26975.0 | 27565.0 | 44005.0 |
| 20260825 | 27510.0 | 27900.0 | 26760.0 | 27900.0 | 75483.0 |
| 20260824 | 28235.0 | 28360.0 | 27580.0 | 27600.0 | 14513.0 |
| 20260821 | 28415.0 | 28770.0 | 27955.0 | 28255.0 | 19086.0 |
| 20260820 | 28890.0 | 28955.0 | 28470.0 | 28730.0 | 56092.0 |
| 20260819 | 29700.0 | 29700.0 | 28510.0 | 28600.0 | 54028.0 |
| 20260818 | 30735.0 | 31065.0 | 29950.0 | 30045.0 | 134860.0 |
| 20260814 | 30420.0 | 31025.0 | 30420.0 | 30670.0 | 52972.0 |
| 20260813 | 29740.0 | 30240.0 | 29740.0 | 30140.0 | 58435.0 |
| 20260812 | 29050.0 | 29670.0 | 28900.0 | 29470.0 | 39265.0 |
| 20260811 | 29190.0 | 29195.0 | 28740.0 | 29060.0 | 22640.0 |
| 20260810 | 28475.0 | 29230.0 | 28465.0 | 29230.0 | 29799.0 |
| 20260807 | 28640.0 | 29600.0 | 28035.0 | 28465.0 | 45383.0 |
| 20260806 | 30030.0 | 30030.0 | 28285.0 | 28635.0 | 126440.0 |
| 20260805 | 30320.0 | 30320.0 | 29500.0 | 30200.0 | 46301.0 |
| 20260804 | 29250.0 | 29415.0 | 27835.0 | 28935.0 | 60387.0 |
| 20260803 | 29165.0 | 29165.0 | 28070.0 | 28260.0 | 34047.0 |
| 20260731 | 27275.0 | 28870.0 | 27275.0 | 28870.0 | 212977.0 |
| 20260730 | 25415.0 | 26755.0 | 25415.0 | 25790.0 | 85917.0 |
| 20260729 | 27150.0 | 27610.0 | 25315.0 | 26100.0 | 135046.0 |
| 20260728 | 28255.0 | 28795.0 | 27130.0 | 27255.0 | 91379.0 |
| 20260727 | 30495.0 | 30495.0 | 29045.0 | 29630.0 | 55583.0 |
| 20260724 | 30870.0 | 30870.0 | 29710.0 | 29895.0 | 40450.0 |
| 20260723 | 31085.0 | 31810.0 | 30620.0 | 30880.0 | 69586.0 |
| 20260722 | 31450.0 | 31950.0 | 30840.0 | 30840.0 | 77362.0 |
| 20260721 | 29375.0 | 30495.0 | 29375.0 | 30400.0 | 51527.0 |
| 20260720 | 29420.0 | 30300.0 | 29255.0 | 29295.0 | 92058.0 |
| 20260716 | 32480.0 | 32480.0 | 31185.0 | 31515.0 | 48180.0 |
| 20260715 | 33625.0 | 34265.0 | 33500.0 | 33935.0 | 58491.0 |
| 20260714 | 30200.0 | 32715.0 | 30200.0 | 32690.0 | 106932.0 |
| 20260713 | 34390.0 | 34440.0 | 32600.0 | 32600.0 | 243120.0 |
| 20260710 | 35030.0 | 35255.0 | 34355.0 | 34440.0 | 111402.0 |
| 20260709 | 33270.0 | 33980.0 | 33125.0 | 33980.0 | 92204.0 |
| 20260708 | 33955.0 | 34285.0 | 32545.0 | 32545.0 | 153559.0 |
| 20260707 | 36095.0 | 36095.0 | 34040.0 | 34465.0 | 223544.0 |
| 20260706 | 35945.0 | 38135.0 | 35150.0 | 35685.0 | 186928.0 |
| 20260703 | 35765.0 | 35840.0 | 34635.0 | 35445.0 | 166425.0 |
| 20260702 | 38400.0 | 38435.0 | 36460.0 | 36650.0 | 250013.0 |
| 20260701 | 40150.0 | 40570.0 | 39450.0 | 39620.0 | 81764.0 |
| 20260630 | 38325.0 | 39340.0 | 38050.0 | 39010.0 | 158533.0 |
| 20260629 | 38025.0 | 38025.0 | 36415.0 | 37635.0 | 239472.0 |
| 20260626 | 39310.0 | 39810.0 | 37740.0 | 38025.0 | 193853.0 |
| 20260625 | 40420.0 | 40665.0 | 39910.0 | 40555.0 | 116435.0 |
| 20260624 | 38100.0 | 39305.0 | 38080.0 | 39090.0 | 227884.0 |
| 20260623 | 41490.0 | 41550.0 | 38625.0 | 38685.0 | 281056.0 |
| 20260622 | 40230.0 | 41545.0 | 40220.0 | 41495.0 | 380543.0 |
| 20260619 | 40175.0 | 41125.0 | 40175.0 | 40315.0 | 290630.0 |
| 20260618 | 39460.0 | 40090.0 | 39460.0 | 39985.0 | 294735.0 |
| 20260617 | 38405.0 | 39505.0 | 38390.0 | 39450.0 | 237465.0 |