history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
471780
471780| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 34310.0 | 34890.0 | 34000.0 | 34415.0 | 81698.0 |
| 20260825 | 32765.0 | 34585.0 | 31905.0 | 34585.0 | 180787.0 |
| 20260824 | 34365.0 | 34810.0 | 33555.0 | 33700.0 | 67487.0 |
| 20260821 | 34415.0 | 34685.0 | 34035.0 | 34350.0 | 61276.0 |
| 20260820 | 34440.0 | 35310.0 | 33685.0 | 35095.0 | 131570.0 |
| 20260819 | 33115.0 | 34360.0 | 32780.0 | 33100.0 | 137156.0 |
| 20260818 | 36610.0 | 37580.0 | 34765.0 | 35290.0 | 162152.0 |
| 20260814 | 36165.0 | 36200.0 | 34745.0 | 35750.0 | 100001.0 |
| 20260813 | 34520.0 | 35585.0 | 34510.0 | 35055.0 | 99708.0 |
| 20260812 | 32230.0 | 33825.0 | 32230.0 | 33300.0 | 53157.0 |
| 20260811 | 31165.0 | 32500.0 | 31065.0 | 32220.0 | 76269.0 |
| 20260810 | 31145.0 | 32235.0 | 30920.0 | 31790.0 | 57925.0 |
| 20260807 | 31375.0 | 32045.0 | 30195.0 | 30795.0 | 83480.0 |
| 20260806 | 32455.0 | 32702.0 | 30695.0 | 31005.0 | 98574.0 |
| 20260805 | 34000.0 | 34000.0 | 32475.0 | 33170.0 | 140261.0 |
| 20260804 | 32080.0 | 32290.0 | 29895.0 | 31685.0 | 208969.0 |
| 20260803 | 26550.0 | 32130.0 | 26550.0 | 31040.0 | 131786.0 |
| 20260731 | 31330.0 | 32650.0 | 29925.0 | 32510.0 | 130612.0 |
| 20260730 | 26950.0 | 28070.0 | 25255.0 | 25515.0 | 238254.0 |
| 20260729 | 29555.0 | 30175.0 | 24755.0 | 26950.0 | 295741.0 |
| 20260728 | 31330.0 | 31410.0 | 28970.0 | 29095.0 | 236402.0 |
| 20260727 | 34220.0 | 34310.0 | 32790.0 | 33805.0 | 89931.0 |
| 20260724 | 35980.0 | 35980.0 | 33045.0 | 33495.0 | 121696.0 |
| 20260723 | 36335.0 | 37200.0 | 35275.0 | 36625.0 | 152568.0 |
| 20260722 | 38700.0 | 38700.0 | 35170.0 | 35170.0 | 275560.0 |
| 20260721 | 35015.0 | 36470.0 | 34595.0 | 35755.0 | 145636.0 |
| 20260720 | 35580.0 | 37455.0 | 34525.0 | 34900.0 | 242341.0 |
| 20260716 | 38670.0 | 38795.0 | 36810.0 | 37455.0 | 192478.0 |
| 20260715 | 40410.0 | 41255.0 | 39435.0 | 40600.0 | 170433.0 |
| 20260714 | 36425.0 | 37980.0 | 34610.0 | 37810.0 | 227357.0 |
| 20260713 | 40505.0 | 41485.0 | 36550.0 | 36680.0 | 178546.0 |
| 20260710 | 40035.0 | 41695.0 | 38900.0 | 40605.0 | 157680.0 |
| 20260709 | 38940.0 | 39650.0 | 36820.0 | 38300.0 | 257267.0 |
| 20260708 | 38090.0 | 40440.0 | 37080.0 | 37205.0 | 128294.0 |
| 20260707 | 41970.0 | 42540.0 | 38400.0 | 39685.0 | 180624.0 |
| 20260706 | 44555.0 | 45025.0 | 41200.0 | 42940.0 | 141555.0 |
| 20260703 | 44000.0 | 44400.0 | 39830.0 | 44400.0 | 143997.0 |
| 20260702 | 44650.0 | 45250.0 | 41940.0 | 42480.0 | 359233.0 |
| 20260701 | 49000.0 | 49340.0 | 46910.0 | 48000.0 | 273148.0 |
| 20260630 | 47105.0 | 49160.0 | 46740.0 | 48630.0 | 260086.0 |
| 20260629 | 46725.0 | 47270.0 | 45265.0 | 46570.0 | 168132.0 |
| 20260626 | 48020.0 | 48860.0 | 45220.0 | 47010.0 | 451349.0 |
| 20260625 | 49325.0 | 49400.0 | 47520.0 | 48500.0 | 269802.0 |
| 20260624 | 45365.0 | 47200.0 | 44150.0 | 46385.0 | 411300.0 |
| 20260623 | 50860.0 | 50860.0 | 44935.0 | 45170.0 | 471383.0 |
| 20260622 | 46265.0 | 51330.0 | 46265.0 | 50800.0 | 321763.0 |
| 20260619 | 51295.0 | 51550.0 | 48060.0 | 49200.0 | 529737.0 |
| 20260618 | 48230.0 | 50100.0 | 48215.0 | 50025.0 | 502047.0 |
| 20260617 | 46720.0 | 48285.0 | 46505.0 | 48105.0 | 228486.0 |
| 20260616 | 46240.0 | 47930.0 | 46240.0 | 47500.0 | 312155.0 |
| 20260615 | 48500.0 | 48500.0 | 46510.0 | 47100.0 | 443155.0 |
| 20260612 | 47285.0 | 47285.0 | 45120.0 | 45690.0 | 339929.0 |
| 20260611 | 40945.0 | 44075.0 | 40440.0 | 43475.0 | 275707.0 |
| 20260610 | 43160.0 | 44470.0 | 41355.0 | 42475.0 | 290052.0 |
| 20260609 | 42070.0 | 44500.0 | 40900.0 | 44280.0 | 310261.0 |
| 20260608 | 39315.0 | 41920.0 | 38915.0 | 39900.0 | 352690.0 |
| 20260605 | 44085.0 | 45655.0 | 42860.0 | 43800.0 | 280356.0 |
| 20260604 | 45605.0 | 46935.0 | 45400.0 | 46470.0 | 261684.0 |
| 20260602 | 47200.0 | 47265.0 | 44365.0 | 45870.0 | 502347.0 |
| 20260601 | 46660.0 | 47575.0 | 46372.0 | 47200.0 | 417587.0 |