history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
471990
471990| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 24210.0 | 24895.0 | 24040.0 | 24100.0 | 893363.0 |
| 20260827 | 24375.0 | 24650.0 | 23805.0 | 24460.0 | 883162.0 |
| 20260826 | 23545.0 | 24080.0 | 23360.0 | 23775.0 | 734306.0 |
| 20260825 | 22000.0 | 23925.0 | 21390.0 | 23925.0 | 1124767.0 |
| 20260824 | 22510.0 | 23300.0 | 22355.0 | 22405.0 | 737728.0 |
| 20260821 | 23340.0 | 23585.0 | 22365.0 | 22535.0 | 978484.0 |
| 20260820 | 24055.0 | 24275.0 | 23540.0 | 23975.0 | 1296942.0 |
| 20260819 | 22415.0 | 24855.0 | 22335.0 | 23745.0 | 3273211.0 |
| 20260818 | 23875.0 | 25125.0 | 23695.0 | 23900.0 | 2438401.0 |
| 20260814 | 23815.0 | 23890.0 | 22635.0 | 23560.0 | 807911.0 |
| 20260813 | 23115.0 | 23685.0 | 22890.0 | 23195.0 | 957691.0 |
| 20260812 | 22055.0 | 22770.0 | 21685.0 | 22395.0 | 689938.0 |
| 20260811 | 21345.0 | 22495.0 | 21040.0 | 22050.0 | 1089918.0 |
| 20260810 | 20165.0 | 21745.0 | 19900.0 | 21745.0 | 975441.0 |
| 20260807 | 20310.0 | 20870.0 | 19425.0 | 19860.0 | 734113.0 |
| 20260806 | 20510.0 | 21035.0 | 19925.0 | 20260.0 | 570661.0 |
| 20260805 | 21155.0 | 21155.0 | 20165.0 | 20840.0 | 840327.0 |
| 20260804 | 19415.0 | 19855.0 | 18575.0 | 19855.0 | 1269713.0 |
| 20260803 | 18770.0 | 19580.0 | 18325.0 | 18940.0 | 1793882.0 |
| 20260731 | 17530.0 | 19365.0 | 17410.0 | 19365.0 | 1076429.0 |
| 20260730 | 15115.0 | 16600.0 | 15005.0 | 15180.0 | 5271786.0 |
| 20260729 | 18075.0 | 18454.0 | 14896.0 | 16180.0 | 3700320.0 |
| 20260728 | 19394.0 | 19509.0 | 17715.0 | 17810.0 | 1792777.0 |
| 20260727 | 21074.0 | 21184.0 | 20234.0 | 20914.0 | 2039460.0 |
| 20260724 | 22183.0 | 22183.0 | 20434.0 | 20524.0 | 1594593.0 |
| 20260723 | 22573.0 | 23273.0 | 21479.0 | 22603.0 | 1750611.0 |
| 20260722 | 23493.0 | 24048.0 | 22078.0 | 22078.0 | 1545408.0 |
| 20260721 | 22188.0 | 22608.0 | 21639.0 | 22443.0 | 2135167.0 |
| 20260720 | 23228.0 | 24323.0 | 21808.0 | 22188.0 | 3722206.0 |
| 20260716 | 25387.0 | 25932.0 | 24163.0 | 24293.0 | 4051598.0 |
| 20260715 | 24938.0 | 26792.0 | 24663.0 | 26672.0 | 2156452.0 |
| 20260714 | 23263.0 | 23793.0 | 21953.0 | 23503.0 | 4318780.0 |
| 20260713 | 24713.0 | 25997.0 | 23283.0 | 23283.0 | 4315039.0 |
| 20260710 | 23423.0 | 25097.0 | 22918.0 | 24653.0 | 2088437.0 |
| 20260709 | 21534.0 | 23073.0 | 21454.0 | 22663.0 | 2833741.0 |
| 20260708 | 22253.0 | 23143.0 | 21164.0 | 21294.0 | 4615196.0 |
| 20260707 | 23883.0 | 24928.0 | 22498.0 | 23008.0 | 2635664.0 |
| 20260706 | 25727.0 | 25807.0 | 23683.0 | 24263.0 | 2960860.0 |
| 20260703 | 26447.0 | 26582.0 | 24093.0 | 25792.0 | 3625239.0 |
| 20260702 | 28182.0 | 28326.0 | 26232.0 | 26447.0 | 3363616.0 |
| 20260701 | 28856.0 | 30281.0 | 27822.0 | 29616.0 | 3445745.0 |
| 20260630 | 26997.0 | 28851.0 | 26422.0 | 28341.0 | 3629258.0 |
| 20260629 | 26602.0 | 27102.0 | 25607.0 | 26642.0 | 3932418.0 |
| 20260626 | 26632.0 | 27827.0 | 25572.0 | 26252.0 | 4566152.0 |
| 20260625 | 28122.0 | 28297.0 | 26562.0 | 26772.0 | 1636163.0 |
| 20260624 | 26857.0 | 27607.0 | 26087.0 | 26937.0 | 3303572.0 |
| 20260623 | 29491.0 | 29621.0 | 26857.0 | 26857.0 | 2781678.0 |
| 20260622 | 28356.0 | 30061.0 | 28292.0 | 29681.0 | 2430173.0 |
| 20260619 | 31491.0 | 31526.0 | 27982.0 | 28876.0 | 2095101.0 |
| 20260618 | 31096.0 | 31186.0 | 30021.0 | 30361.0 | 1614355.0 |
| 20260617 | 30966.0 | 31990.0 | 30676.0 | 30976.0 | 1973983.0 |
| 20260616 | 32510.0 | 32700.0 | 30971.0 | 31366.0 | 1768393.0 |
| 20260615 | 34410.0 | 34480.0 | 31725.0 | 31970.0 | 3208780.0 |
| 20260612 | 31865.0 | 33920.0 | 30951.0 | 33700.0 | 2867525.0 |
| 20260611 | 26992.0 | 29841.0 | 26502.0 | 29841.0 | 2148171.0 |
| 20260610 | 27607.0 | 29471.0 | 26792.0 | 27642.0 | 1062467.0 |
| 20260609 | 27427.0 | 28936.0 | 26617.0 | 28192.0 | 1622641.0 |
| 20260608 | 25802.0 | 27772.0 | 25742.0 | 25842.0 | 2832818.0 |
| 20260605 | 29751.0 | 29866.0 | 28077.0 | 28976.0 | 974788.0 |
| 20260604 | 29651.0 | 31586.0 | 29526.0 | 30786.0 | 1849714.0 |