history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
471760
471760| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 14305.0 | 14730.0 | 14305.0 | 14425.0 | 789741.0 |
| 20260827 | 14400.0 | 14475.0 | 13965.0 | 14425.0 | 553426.0 |
| 20260826 | 13920.0 | 14085.0 | 13700.0 | 13970.0 | 598678.0 |
| 20260825 | 13050.0 | 14135.0 | 12750.0 | 14135.0 | 362214.0 |
| 20260824 | 13325.0 | 13845.0 | 13260.0 | 13435.0 | 451915.0 |
| 20260821 | 13800.0 | 13830.0 | 13230.0 | 13325.0 | 642620.0 |
| 20260820 | 14250.0 | 14425.0 | 13930.0 | 14225.0 | 733291.0 |
| 20260819 | 13635.0 | 14760.0 | 13545.0 | 14110.0 | 1875716.0 |
| 20260818 | 15070.0 | 15410.0 | 14275.0 | 14410.0 | 2346325.0 |
| 20260814 | 14725.0 | 14790.0 | 14015.0 | 14655.0 | 520240.0 |
| 20260813 | 14010.0 | 14605.0 | 13900.0 | 14255.0 | 944000.0 |
| 20260812 | 13090.0 | 13620.0 | 12980.0 | 13500.0 | 459699.0 |
| 20260811 | 12700.0 | 13020.0 | 12505.0 | 12920.0 | 621323.0 |
| 20260810 | 12510.0 | 13065.0 | 12450.0 | 13000.0 | 720521.0 |
| 20260807 | 12540.0 | 12760.0 | 11980.0 | 12325.0 | 833280.0 |
| 20260806 | 12780.0 | 12960.0 | 12090.0 | 12325.0 | 711474.0 |
| 20260805 | 12995.0 | 13105.0 | 12615.0 | 13005.0 | 733858.0 |
| 20260804 | 12025.0 | 12125.0 | 11225.0 | 11955.0 | 647691.0 |
| 20260803 | 11720.0 | 12170.0 | 11315.0 | 11620.0 | 1071696.0 |
| 20260731 | 10650.0 | 11720.0 | 10315.0 | 11720.0 | 860708.0 |
| 20260730 | 9735.0 | 10365.0 | 9075.0 | 9200.0 | 2369230.0 |
| 20260729 | 11235.0 | 11400.0 | 9225.0 | 10060.0 | 1953976.0 |
| 20260728 | 12210.0 | 12210.0 | 11010.0 | 11175.0 | 933752.0 |
| 20260727 | 13415.0 | 13415.0 | 12700.0 | 13150.0 | 650822.0 |
| 20260724 | 14160.0 | 14165.0 | 12980.0 | 13105.0 | 942332.0 |
| 20260723 | 14150.0 | 14655.0 | 13735.0 | 14355.0 | 605896.0 |
| 20260722 | 14440.0 | 14945.0 | 13775.0 | 13805.0 | 839498.0 |
| 20260721 | 13425.0 | 13795.0 | 13095.0 | 13700.0 | 1715903.0 |
| 20260720 | 14000.0 | 14665.0 | 13255.0 | 13455.0 | 2478010.0 |
| 20260716 | 14930.0 | 15080.0 | 14450.0 | 14640.0 | 1770118.0 |
| 20260715 | 15020.0 | 15740.0 | 14780.0 | 15675.0 | 1313379.0 |
| 20260714 | 14215.0 | 14455.0 | 13315.0 | 14210.0 | 3259828.0 |
| 20260713 | 15595.0 | 16025.0 | 14215.0 | 14215.0 | 2220068.0 |
| 20260710 | 15080.0 | 15985.0 | 14720.0 | 15645.0 | 764713.0 |
| 20260709 | 14100.0 | 14925.0 | 13970.0 | 14535.0 | 1293836.0 |
| 20260708 | 14240.0 | 14925.0 | 13780.0 | 13895.0 | 2010859.0 |
| 20260707 | 15550.0 | 15870.0 | 14540.0 | 14895.0 | 880190.0 |
| 20260706 | 16375.0 | 16465.0 | 15295.0 | 15750.0 | 751983.0 |
| 20260703 | 16100.0 | 16500.0 | 15265.0 | 16500.0 | 908492.0 |
| 20260702 | 17525.0 | 17635.0 | 16080.0 | 16080.0 | 1519447.0 |
| 20260701 | 18520.0 | 19205.0 | 18025.0 | 18280.0 | 1516736.0 |
| 20260630 | 17930.0 | 18530.0 | 17665.0 | 18230.0 | 824236.0 |
| 20260629 | 17880.0 | 18035.0 | 17210.0 | 17750.0 | 1107960.0 |
| 20260626 | 18090.0 | 18605.0 | 17315.0 | 17770.0 | 1375684.0 |
| 20260625 | 18710.0 | 18900.0 | 17950.0 | 18185.0 | 778240.0 |
| 20260624 | 17940.0 | 18445.0 | 17425.0 | 18095.0 | 1259110.0 |
| 20260623 | 19870.0 | 19880.0 | 17890.0 | 17890.0 | 1046206.0 |
| 20260622 | 19055.0 | 20150.0 | 19055.0 | 19875.0 | 2111119.0 |
| 20260619 | 20765.0 | 20800.0 | 18740.0 | 19335.0 | 1537559.0 |
| 20260618 | 20510.0 | 20615.0 | 19880.0 | 20185.0 | 1186456.0 |
| 20260617 | 20430.0 | 20985.0 | 20250.0 | 20470.0 | 1355182.0 |
| 20260616 | 21900.0 | 21920.0 | 20465.0 | 20625.0 | 1243685.0 |
| 20260615 | 22825.0 | 22855.0 | 21395.0 | 21410.0 | 1420442.0 |
| 20260612 | 21025.0 | 22910.0 | 20380.0 | 22310.0 | 2952673.0 |
| 20260611 | 18010.0 | 20150.0 | 17845.0 | 20150.0 | 1795057.0 |
| 20260610 | 18345.0 | 19815.0 | 17930.0 | 18460.0 | 1089305.0 |
| 20260609 | 17870.0 | 19210.0 | 17870.0 | 18985.0 | 1583648.0 |
| 20260608 | 17405.0 | 18345.0 | 17035.0 | 17110.0 | 1371759.0 |
| 20260605 | 19510.0 | 19930.0 | 18760.0 | 19250.0 | 1011027.0 |
| 20260604 | 19310.0 | 20970.0 | 19255.0 | 20470.0 | 1685801.0 |