history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
474800
474800| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260910 | 15800.0 | 16045.0 | 15800.0 | 15900.0 | 52014.0 |
| 20260909 | 15875.0 | 15875.0 | 15645.0 | 15660.0 | 18251.0 |
| 20260908 | 15710.0 | 15765.0 | 15510.0 | 15735.0 | 70633.0 |
| 20260907 | 15755.0 | 15815.0 | 15635.0 | 15700.0 | 37593.0 |
| 20260904 | 16000.0 | 16065.0 | 15850.0 | 15875.0 | 56849.0 |
| 20260903 | 16200.0 | 16225.0 | 15990.0 | 16125.0 | 38741.0 |
| 20260902 | 16155.0 | 16290.0 | 16090.0 | 16225.0 | 85771.0 |
| 20260901 | 15855.0 | 16400.0 | 15855.0 | 15960.0 | 51001.0 |
| 20260831 | 15750.0 | 16050.0 | 15740.0 | 15895.0 | 55780.0 |
| 20260828 | 15805.0 | 15805.0 | 15600.0 | 15715.0 | 26961.0 |
| 20260827 | 15705.0 | 15795.0 | 15580.0 | 15600.0 | 33910.0 |
| 20260826 | 15775.0 | 15775.0 | 15560.0 | 15690.0 | 50878.0 |
| 20260825 | 16125.0 | 16125.0 | 15840.0 | 15925.0 | 21957.0 |
| 20260824 | 15825.0 | 16165.0 | 15825.0 | 15870.0 | 52011.0 |
| 20260821 | 16060.0 | 16220.0 | 15935.0 | 15975.0 | 40159.0 |
| 20260820 | 15965.0 | 16065.0 | 15895.0 | 16060.0 | 59825.0 |
| 20260819 | 16230.0 | 16460.0 | 16150.0 | 16175.0 | 73138.0 |
| 20260818 | 15970.0 | 16170.0 | 15960.0 | 16170.0 | 105162.0 |
| 20260814 | 15655.0 | 15810.0 | 15655.0 | 15755.0 | 33960.0 |
| 20260813 | 15740.0 | 15780.0 | 15635.0 | 15720.0 | 22288.0 |
| 20260812 | 15600.0 | 15705.0 | 15600.0 | 15660.0 | 41883.0 |
| 20260811 | 15525.0 | 15595.0 | 15460.0 | 15530.0 | 68171.0 |
| 20260810 | 14815.0 | 15000.0 | 14770.0 | 14880.0 | 74433.0 |
| 20260807 | 14860.0 | 15240.0 | 14860.0 | 15140.0 | 46138.0 |
| 20260806 | 14845.0 | 15380.0 | 14765.0 | 14845.0 | 64342.0 |
| 20260805 | 15175.0 | 15375.0 | 14920.0 | 14995.0 | 57358.0 |
| 20260804 | 15280.0 | 15345.0 | 15155.0 | 15260.0 | 32678.0 |
| 20260803 | 15335.0 | 15500.0 | 15015.0 | 15150.0 | 91336.0 |
| 20260731 | 15150.0 | 15385.0 | 15100.0 | 15225.0 | 54376.0 |
| 20260730 | 15195.0 | 15420.0 | 15065.0 | 15150.0 | 47737.0 |
| 20260729 | 15444.0 | 15533.0 | 15045.0 | 15105.0 | 88402.0 |
| 20260728 | 15688.0 | 15688.0 | 15454.0 | 15533.0 | 85296.0 |
| 20260727 | 15628.0 | 15887.0 | 15618.0 | 15688.0 | 138579.0 |
| 20260724 | 15976.0 | 16125.0 | 15887.0 | 15892.0 | 58201.0 |
| 20260723 | 16130.0 | 16130.0 | 15792.0 | 15926.0 | 93934.0 |
| 20260722 | 15653.0 | 15996.0 | 15653.0 | 15787.0 | 87289.0 |
| 20260721 | 15772.0 | 15772.0 | 15523.0 | 15598.0 | 94583.0 |
| 20260720 | 15941.0 | 15941.0 | 15697.0 | 15777.0 | 131197.0 |
| 20260716 | 15498.0 | 15498.0 | 15314.0 | 15374.0 | 31760.0 |
| 20260715 | 15464.0 | 15598.0 | 15389.0 | 15498.0 | 80737.0 |
| 20260714 | 15459.0 | 15678.0 | 15429.0 | 15473.0 | 144232.0 |
| 20260713 | 15279.0 | 15344.0 | 15200.0 | 15294.0 | 70771.0 |
| 20260710 | 15220.0 | 15220.0 | 15060.0 | 15105.0 | 32503.0 |
| 20260709 | 15339.0 | 15379.0 | 15230.0 | 15344.0 | 64115.0 |
| 20260708 | 15110.0 | 15279.0 | 14807.0 | 15080.0 | 89074.0 |
| 20260707 | 14921.0 | 14921.0 | 14697.0 | 14792.0 | 48617.0 |
| 20260706 | 14956.0 | 15085.0 | 14779.0 | 14961.0 | 40873.0 |
| 20260703 | 14951.0 | 15016.0 | 14891.0 | 14956.0 | 62778.0 |
| 20260702 | 15080.0 | 15135.0 | 14966.0 | 14991.0 | 31294.0 |
| 20260701 | 15225.0 | 15225.0 | 15085.0 | 15085.0 | 34262.0 |
| 20260630 | 15210.0 | 15220.0 | 15070.0 | 15190.0 | 31361.0 |
| 20260629 | 15259.0 | 15279.0 | 15105.0 | 15140.0 | 61881.0 |
| 20260626 | 14966.0 | 15409.0 | 14966.0 | 15259.0 | 50353.0 |
| 20260625 | 15289.0 | 15289.0 | 14956.0 | 14956.0 | 83059.0 |
| 20260624 | 15150.0 | 15369.0 | 15140.0 | 15299.0 | 92983.0 |
| 20260623 | 14946.0 | 15279.0 | 14946.0 | 15095.0 | 104820.0 |
| 20260622 | 15065.0 | 15105.0 | 14836.0 | 14936.0 | 44336.0 |
| 20260619 | 15150.0 | 15150.0 | 14881.0 | 15021.0 | 99395.0 |
| 20260618 | 14941.0 | 15170.0 | 14941.0 | 15150.0 | 61953.0 |
| 20260617 | 15170.0 | 15245.0 | 15075.0 | 15075.0 | 73109.0 |