history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
473460
473460| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260910 | 23120.0 | 23120.0 | 22830.0 | 22940.0 | 8057.0 |
| 20260909 | 23195.0 | 23220.0 | 23080.0 | 23135.0 | 20249.0 |
| 20260908 | 23180.0 | 23255.0 | 23000.0 | 23000.0 | 13733.0 |
| 20260907 | 23190.0 | 23190.0 | 22940.0 | 23130.0 | 12649.0 |
| 20260904 | 23420.0 | 23430.0 | 23275.0 | 23275.0 | 25891.0 |
| 20260903 | 22800.0 | 22985.0 | 22750.0 | 22795.0 | 139750.0 |
| 20260902 | 23000.0 | 23000.0 | 22740.0 | 22755.0 | 13653.0 |
| 20260901 | 23125.0 | 23330.0 | 23125.0 | 23325.0 | 13292.0 |
| 20260831 | 23105.0 | 23105.0 | 22855.0 | 22990.0 | 33892.0 |
| 20260828 | 23290.0 | 23430.0 | 23215.0 | 23215.0 | 49134.0 |
| 20260827 | 23185.0 | 23325.0 | 23030.0 | 23145.0 | 50391.0 |
| 20260826 | 23040.0 | 23130.0 | 22910.0 | 23030.0 | 15871.0 |
| 20260825 | 22860.0 | 23040.0 | 22630.0 | 23040.0 | 20868.0 |
| 20260824 | 23450.0 | 23650.0 | 23080.0 | 23155.0 | 17200.0 |
| 20260821 | 23225.0 | 23225.0 | 23080.0 | 23220.0 | 31694.0 |
| 20260820 | 23405.0 | 23605.0 | 23340.0 | 23565.0 | 58751.0 |
| 20260819 | 23610.0 | 23610.0 | 23060.0 | 23125.0 | 24526.0 |
| 20260818 | 24085.0 | 24150.0 | 23675.0 | 23815.0 | 84727.0 |
| 20260814 | 24005.0 | 24180.0 | 23980.0 | 24085.0 | 85580.0 |
| 20260813 | 23540.0 | 23695.0 | 23505.0 | 23695.0 | 16985.0 |
| 20260812 | 23450.0 | 23525.0 | 23235.0 | 23490.0 | 15225.0 |
| 20260811 | 23570.0 | 23570.0 | 23325.0 | 23495.0 | 63774.0 |
| 20260810 | 23340.0 | 24150.0 | 23340.0 | 23770.0 | 33705.0 |
| 20260807 | 23215.0 | 23365.0 | 23100.0 | 23220.0 | 15870.0 |
| 20260806 | 23140.0 | 23400.0 | 22980.0 | 23210.0 | 192615.0 |
| 20260805 | 23825.0 | 24090.0 | 23520.0 | 23730.0 | 47000.0 |
| 20260804 | 23000.0 | 23035.0 | 22510.0 | 23035.0 | 63194.0 |
| 20260803 | 23015.0 | 23015.0 | 22140.0 | 22235.0 | 32275.0 |
| 20260731 | 21975.0 | 22365.0 | 21735.0 | 22175.0 | 171858.0 |
| 20260730 | 20995.0 | 21245.0 | 20715.0 | 20800.0 | 30166.0 |
| 20260729 | 21925.0 | 21955.0 | 21020.0 | 21320.0 | 97517.0 |
| 20260728 | 22359.0 | 22374.0 | 21735.0 | 21820.0 | 74642.0 |
| 20260727 | 22984.0 | 23024.0 | 22594.0 | 22964.0 | 30098.0 |
| 20260724 | 23389.0 | 23429.0 | 22884.0 | 23024.0 | 35389.0 |
| 20260723 | 24153.0 | 24228.0 | 23803.0 | 23903.0 | 17829.0 |
| 20260722 | 24388.0 | 24583.0 | 24168.0 | 24173.0 | 22423.0 |
| 20260721 | 23678.0 | 23963.0 | 23558.0 | 23943.0 | 31513.0 |
| 20260720 | 23998.0 | 24168.0 | 23678.0 | 23678.0 | 36578.0 |
| 20260716 | 25107.0 | 25107.0 | 24873.0 | 24918.0 | 38787.0 |
| 20260715 | 25142.0 | 25502.0 | 25142.0 | 25392.0 | 41940.0 |
| 20260714 | 24893.0 | 25042.0 | 24468.0 | 24992.0 | 36296.0 |
| 20260713 | 25547.0 | 25822.0 | 25257.0 | 25332.0 | 48475.0 |
| 20260710 | 25742.0 | 25852.0 | 25477.0 | 25512.0 | 28320.0 |
| 20260709 | 25482.0 | 25612.0 | 25257.0 | 25582.0 | 23152.0 |
| 20260708 | 25647.0 | 25647.0 | 25017.0 | 25017.0 | 38572.0 |
| 20260707 | 26077.0 | 26347.0 | 25737.0 | 25947.0 | 32964.0 |
| 20260706 | 25987.0 | 26282.0 | 25902.0 | 25992.0 | 25878.0 |
| 20260703 | 25882.0 | 26172.0 | 25832.0 | 25917.0 | 88435.0 |
| 20260702 | 26791.0 | 27081.0 | 26711.0 | 26781.0 | 49726.0 |
| 20260701 | 27116.0 | 27446.0 | 27066.0 | 27111.0 | 77273.0 |
| 20260630 | 26746.0 | 26861.0 | 26476.0 | 26796.0 | 57835.0 |
| 20260629 | 25607.0 | 25882.0 | 25452.0 | 25882.0 | 57917.0 |
| 20260626 | 26042.0 | 26042.0 | 25117.0 | 25322.0 | 76555.0 |
| 20260625 | 26611.0 | 26816.0 | 26287.0 | 26397.0 | 120667.0 |
| 20260624 | 26476.0 | 26611.0 | 26207.0 | 26556.0 | 63509.0 |
| 20260623 | 27316.0 | 27531.0 | 26621.0 | 26636.0 | 79369.0 |
| 20260622 | 26981.0 | 27506.0 | 26971.0 | 27506.0 | 88272.0 |
| 20260619 | 27286.0 | 27576.0 | 26971.0 | 26971.0 | 92403.0 |
| 20260618 | 26856.0 | 27101.0 | 26836.0 | 27011.0 | 88517.0 |
| 20260617 | 26891.0 | 27021.0 | 26676.0 | 26951.0 | 111797.0 |