history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
474590
474590| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 43170.0 | 43900.0 | 42440.0 | 42660.0 | 28310.0 |
| 20260827 | 43840.0 | 44090.0 | 42840.0 | 43535.0 | 36138.0 |
| 20260826 | 42235.0 | 42950.0 | 41870.0 | 42550.0 | 16133.0 |
| 20260825 | 40105.0 | 42655.0 | 39430.0 | 42655.0 | 56693.0 |
| 20260824 | 42540.0 | 43200.0 | 41497.0 | 41785.0 | 29145.0 |
| 20260821 | 42835.0 | 43430.0 | 42370.0 | 42780.0 | 55591.0 |
| 20260820 | 42975.0 | 44280.0 | 42470.0 | 43810.0 | 54103.0 |
| 20260819 | 41740.0 | 43355.0 | 41165.0 | 41610.0 | 50922.0 |
| 20260818 | 45345.0 | 46875.0 | 43750.0 | 44295.0 | 124343.0 |
| 20260814 | 44705.0 | 44740.0 | 42990.0 | 44365.0 | 85622.0 |
| 20260813 | 43640.0 | 44155.0 | 42905.0 | 43285.0 | 122284.0 |
| 20260812 | 40805.0 | 42775.0 | 40685.0 | 42175.0 | 56296.0 |
| 20260811 | 39290.0 | 40890.0 | 39060.0 | 40705.0 | 36688.0 |
| 20260810 | 39075.0 | 40545.0 | 38775.0 | 40060.0 | 61046.0 |
| 20260807 | 39550.0 | 40435.0 | 37800.0 | 38620.0 | 80402.0 |
| 20260806 | 40360.0 | 41015.0 | 38695.0 | 38950.0 | 47723.0 |
| 20260805 | 42515.0 | 42515.0 | 40740.0 | 41545.0 | 59849.0 |
| 20260804 | 39845.0 | 40370.0 | 37435.0 | 39520.0 | 169676.0 |
| 20260803 | 39455.0 | 40370.0 | 38330.0 | 38630.0 | 154741.0 |
| 20260731 | 38985.0 | 40975.0 | 37145.0 | 40740.0 | 227999.0 |
| 20260730 | 32890.0 | 34620.0 | 31350.0 | 31585.0 | 281254.0 |
| 20260729 | 37070.0 | 37600.0 | 30680.0 | 33425.0 | 740155.0 |
| 20260728 | 39495.0 | 39495.0 | 36365.0 | 36650.0 | 142318.0 |
| 20260727 | 42500.0 | 42500.0 | 40615.0 | 42210.0 | 88680.0 |
| 20260724 | 44720.0 | 44720.0 | 41130.0 | 41300.0 | 176105.0 |
| 20260723 | 45290.0 | 45905.0 | 43830.0 | 45390.0 | 442124.0 |
| 20260722 | 47135.0 | 47580.0 | 43885.0 | 44000.0 | 122922.0 |
| 20260721 | 43735.0 | 45440.0 | 42995.0 | 44790.0 | 212044.0 |
| 20260720 | 44795.0 | 47135.0 | 43200.0 | 43825.0 | 417598.0 |
| 20260716 | 48290.0 | 48670.0 | 46330.0 | 46875.0 | 234332.0 |
| 20260715 | 50945.0 | 51915.0 | 49755.0 | 51230.0 | 629564.0 |
| 20260714 | 46450.0 | 48090.0 | 43570.0 | 47890.0 | 663227.0 |
| 20260713 | 51195.0 | 52545.0 | 46615.0 | 46650.0 | 318874.0 |
| 20260710 | 50500.0 | 52700.0 | 48860.0 | 50920.0 | 264545.0 |
| 20260709 | 48255.0 | 49525.0 | 46235.0 | 47905.0 | 259490.0 |
| 20260708 | 47570.0 | 50445.0 | 46325.0 | 46475.0 | 273393.0 |
| 20260707 | 51975.0 | 52870.0 | 47640.0 | 49655.0 | 342862.0 |
| 20260706 | 55000.0 | 55750.0 | 51100.0 | 52605.0 | 489392.0 |
| 20260703 | 52815.0 | 54905.0 | 49355.0 | 54755.0 | 320715.0 |
| 20260702 | 55735.0 | 56160.0 | 52160.0 | 52675.0 | 592605.0 |
| 20260701 | 60375.0 | 61025.0 | 58395.0 | 59915.0 | 479513.0 |
| 20260630 | 57285.0 | 60730.0 | 56950.0 | 60035.0 | 666500.0 |
| 20260629 | 57660.0 | 57965.0 | 55130.0 | 56895.0 | 292004.0 |
| 20260626 | 59200.0 | 59990.0 | 55990.0 | 57935.0 | 318648.0 |
| 20260625 | 60645.0 | 60645.0 | 58000.0 | 59615.0 | 545590.0 |
| 20260624 | 56635.0 | 57700.0 | 53730.0 | 56685.0 | 722620.0 |
| 20260623 | 61515.0 | 61525.0 | 55085.0 | 55220.0 | 728796.0 |
| 20260622 | 57925.0 | 61800.0 | 57925.0 | 61515.0 | 423159.0 |
| 20260619 | 61500.0 | 61500.0 | 57485.0 | 58700.0 | 676374.0 |
| 20260618 | 57300.0 | 59995.0 | 57300.0 | 59290.0 | 810959.0 |
| 20260617 | 55515.0 | 57300.0 | 55495.0 | 57300.0 | 515514.0 |
| 20260616 | 57205.0 | 57205.0 | 54880.0 | 56570.0 | 499194.0 |
| 20260615 | 58025.0 | 58055.0 | 55610.0 | 56205.0 | 382358.0 |
| 20260612 | 56970.0 | 57175.0 | 52720.0 | 55740.0 | 1326993.0 |
| 20260611 | 48620.0 | 52945.0 | 48285.0 | 52645.0 | 365402.0 |
| 20260610 | 50460.0 | 52830.0 | 49285.0 | 50450.0 | 312995.0 |
| 20260609 | 49000.0 | 52280.0 | 48115.0 | 52280.0 | 288693.0 |
| 20260608 | 49300.0 | 49300.0 | 45640.0 | 46140.0 | 318920.0 |
| 20260605 | 51270.0 | 53475.0 | 49925.0 | 51115.0 | 369852.0 |
| 20260604 | 51695.0 | 54480.0 | 51695.0 | 53900.0 | 632932.0 |