history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
472150
472150| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260902 | 19655.0 | 19820.0 | 19400.0 | 19420.0 | 3498215.0 |
| 20260901 | 20010.0 | 20260.0 | 19825.0 | 20185.0 | 2336528.0 |
| 20260831 | 19550.0 | 20080.0 | 19290.0 | 20065.0 | 3186737.0 |
| 20260828 | 20220.0 | 20450.0 | 20040.0 | 20080.0 | 2738968.0 |
| 20260827 | 20834.0 | 20834.0 | 20275.0 | 20530.0 | 6312013.0 |
| 20260826 | 20044.0 | 20446.0 | 19883.0 | 20235.0 | 4728529.0 |
| 20260825 | 19417.0 | 20049.0 | 19034.0 | 20049.0 | 4965724.0 |
| 20260824 | 20579.0 | 20588.0 | 19745.0 | 19892.0 | 6065739.0 |
| 20260821 | 19961.0 | 20775.0 | 19961.0 | 20706.0 | 4119978.0 |
| 20260820 | 19682.0 | 20446.0 | 19378.0 | 20324.0 | 4052967.0 |
| 20260819 | 19299.0 | 19481.0 | 18833.0 | 19049.0 | 5604604.0 |
| 20260818 | 21020.0 | 21383.0 | 20069.0 | 20289.0 | 5640882.0 |
| 20260814 | 20564.0 | 20667.0 | 20201.0 | 20564.0 | 3584354.0 |
| 20260813 | 19961.0 | 20245.0 | 19848.0 | 20015.0 | 3184103.0 |
| 20260812 | 18794.0 | 19579.0 | 18731.0 | 19299.0 | 3497000.0 |
| 20260811 | 18260.0 | 18750.0 | 18074.0 | 18588.0 | 2808904.0 |
| 20260810 | 18451.0 | 18745.0 | 18182.0 | 18392.0 | 2702773.0 |
| 20260807 | 18682.0 | 18883.0 | 18054.0 | 18358.0 | 2979351.0 |
| 20260806 | 19206.0 | 19387.0 | 18378.0 | 18422.0 | 4390786.0 |
| 20260805 | 19667.0 | 19775.0 | 19348.0 | 19603.0 | 4178205.0 |
| 20260804 | 18873.0 | 18976.0 | 17927.0 | 18804.0 | 3448539.0 |
| 20260803 | 19118.0 | 19118.0 | 18471.0 | 18559.0 | 3931832.0 |
| 20260731 | 18451.0 | 19838.0 | 17696.0 | 19794.0 | 7851059.0 |
| 20260730 | 16569.0 | 17608.0 | 16113.0 | 16324.0 | 6062105.0 |
| 20260729 | 18064.0 | 18476.0 | 15253.0 | 16730.0 | 12391345.0 |
| 20260728 | 19018.0 | 19066.0 | 17685.0 | 17838.0 | 8672022.0 |
| 20260727 | 20347.0 | 20419.0 | 19450.0 | 20184.0 | 5116755.0 |
| 20260724 | 20956.0 | 20956.0 | 19790.0 | 19968.0 | 6621602.0 |
| 20260723 | 20836.0 | 21248.0 | 20630.0 | 21248.0 | 3762511.0 |
| 20260722 | 21138.0 | 21445.0 | 20318.0 | 20390.0 | 4919688.0 |
| 20260721 | 19435.0 | 20423.0 | 19119.0 | 20232.0 | 4536652.0 |
| 20260720 | 19330.0 | 20304.0 | 19244.0 | 19464.0 | 5701982.0 |
| 20260716 | 20625.0 | 20812.0 | 19977.0 | 20289.0 | 5694619.0 |
| 20260715 | 21680.0 | 22155.0 | 21469.0 | 21819.0 | 4821298.0 |
| 20260714 | 19973.0 | 20778.0 | 19004.0 | 20443.0 | 8843143.0 |
| 20260713 | 22299.0 | 22572.0 | 20059.0 | 20131.0 | 7213606.0 |
| 20260710 | 22649.0 | 23071.0 | 22179.0 | 22505.0 | 3669159.0 |
| 20260709 | 22347.0 | 22659.0 | 21076.0 | 21858.0 | 4192301.0 |
| 20260708 | 22155.0 | 23407.0 | 21455.0 | 21642.0 | 5961184.0 |
| 20260707 | 23599.0 | 24006.0 | 22083.0 | 22894.0 | 6674961.0 |
| 20260706 | 24678.0 | 25110.0 | 23522.0 | 24232.0 | 4270903.0 |
| 20260703 | 23062.0 | 24491.0 | 21992.0 | 24405.0 | 6390106.0 |
| 20260702 | 23493.0 | 24433.0 | 22750.0 | 23057.0 | 7536004.0 |
| 20260701 | 25781.0 | 26141.0 | 24558.0 | 25086.0 | 3840746.0 |
| 20260630 | 25345.0 | 26198.0 | 24750.0 | 25661.0 | 4450882.0 |
| 20260629 | 25330.0 | 25714.0 | 24467.0 | 25359.0 | 4841280.0 |
| 20260626 | 26926.0 | 26959.0 | 24818.0 | 25635.0 | 12330052.0 |
| 20260625 | 27048.0 | 27470.0 | 26555.0 | 27226.0 | 5655940.0 |
| 20260624 | 25165.0 | 26062.0 | 24301.0 | 25658.0 | 7724493.0 |
| 20260623 | 27428.0 | 27710.0 | 24804.0 | 25259.0 | 11187271.0 |
| 20260622 | 26841.0 | 27794.0 | 26715.0 | 27499.0 | 5969871.0 |
| 20260619 | 27888.0 | 28123.0 | 26583.0 | 27269.0 | 8215279.0 |
| 20260618 | 26428.0 | 27132.0 | 26419.0 | 27132.0 | 5946171.0 |
| 20260617 | 25494.0 | 26419.0 | 25480.0 | 26419.0 | 4992882.0 |
| 20260616 | 25823.0 | 25907.0 | 25198.0 | 25808.0 | 4654317.0 |
| 20260615 | 25071.0 | 25362.0 | 24940.0 | 25268.0 | 4411436.0 |
| 20260612 | 24301.0 | 24810.0 | 23757.0 | 24020.0 | 4180257.0 |
| 20260611 | 21921.0 | 22968.0 | 21672.0 | 22766.0 | 2728942.0 |
| 20260610 | 23259.0 | 23513.0 | 22156.0 | 22705.0 | 3997750.0 |
| 20260609 | 22940.0 | 23846.0 | 22268.0 | 23846.0 | 3876711.0 |