history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
475300
475300| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 21280.0 | 21360.0 | 20605.0 | 21060.0 | 786756.0 |
| 20260825 | 19800.0 | 21430.0 | 19400.0 | 21430.0 | 1169905.0 |
| 20260824 | 20200.0 | 20975.0 | 20080.0 | 20410.0 | 994703.0 |
| 20260821 | 20885.0 | 20975.0 | 20035.0 | 20340.0 | 1340877.0 |
| 20260820 | 21400.0 | 21575.0 | 21025.0 | 21305.0 | 1184068.0 |
| 20260819 | 19930.0 | 21650.0 | 19695.0 | 20860.0 | 1857319.0 |
| 20260818 | 21585.0 | 22715.0 | 20955.0 | 21335.0 | 2965415.0 |
| 20260814 | 21955.0 | 22250.0 | 20325.0 | 21220.0 | 1682308.0 |
| 20260813 | 21415.0 | 21785.0 | 21055.0 | 21490.0 | 1751579.0 |
| 20260812 | 20440.0 | 21360.0 | 20015.0 | 20960.0 | 2298887.0 |
| 20260811 | 19035.0 | 20935.0 | 18800.0 | 20335.0 | 3910618.0 |
| 20260810 | 17855.0 | 19635.0 | 17750.0 | 19560.0 | 3020314.0 |
| 20260807 | 18400.0 | 19045.0 | 17185.0 | 17605.0 | 1402903.0 |
| 20260806 | 18610.0 | 19000.0 | 17750.0 | 18280.0 | 1049208.0 |
| 20260805 | 19700.0 | 19715.0 | 18500.0 | 19055.0 | 1843344.0 |
| 20260804 | 18200.0 | 18750.0 | 17315.0 | 18415.0 | 1832943.0 |
| 20260803 | 17400.0 | 18485.0 | 17010.0 | 17785.0 | 2063401.0 |
| 20260731 | 16685.0 | 18350.0 | 16620.0 | 18155.0 | 2691626.0 |
| 20260730 | 15420.0 | 16025.0 | 14220.0 | 14450.0 | 3338489.0 |
| 20260729 | 17455.0 | 17725.0 | 14485.0 | 15785.0 | 3847047.0 |
| 20260728 | 18200.0 | 18365.0 | 16910.0 | 17220.0 | 2468045.0 |
| 20260727 | 19450.0 | 20275.0 | 19070.0 | 19820.0 | 2095382.0 |
| 20260724 | 21030.0 | 21045.0 | 19035.0 | 19110.0 | 2181198.0 |
| 20260723 | 21430.0 | 22060.0 | 20485.0 | 21385.0 | 2178013.0 |
| 20260722 | 23070.0 | 23725.0 | 20995.0 | 20995.0 | 2588798.0 |
| 20260721 | 22225.0 | 22275.0 | 21230.0 | 22095.0 | 2406197.0 |
| 20260720 | 23990.0 | 25055.0 | 22105.0 | 22150.0 | 3705551.0 |
| 20260716 | 25500.0 | 25890.0 | 24225.0 | 25120.0 | 3440839.0 |
| 20260715 | 26930.0 | 26950.0 | 25180.0 | 26790.0 | 4728612.0 |
| 20260714 | 24710.0 | 25375.0 | 23105.0 | 25375.0 | 6707101.0 |
| 20260713 | 25300.0 | 27315.0 | 23975.0 | 24190.0 | 8552045.0 |
| 20260710 | 22875.0 | 25340.0 | 22230.0 | 24850.0 | 5286018.0 |
| 20260709 | 21380.0 | 22410.0 | 20635.0 | 21680.0 | 2415670.0 |
| 20260708 | 21435.0 | 22475.0 | 20710.0 | 20750.0 | 2637609.0 |
| 20260707 | 23455.0 | 24905.0 | 21735.0 | 22375.0 | 3131593.0 |
| 20260706 | 25425.0 | 25585.0 | 22995.0 | 23720.0 | 3092450.0 |
| 20260703 | 26095.0 | 26240.0 | 23805.0 | 25500.0 | 2943809.0 |
| 20260702 | 27900.0 | 28255.0 | 25860.0 | 26030.0 | 5201896.0 |
| 20260701 | 28850.0 | 31230.0 | 27840.0 | 30105.0 | 9773065.0 |
| 20260630 | 27135.0 | 28865.0 | 27030.0 | 28355.0 | 5934479.0 |
| 20260629 | 27205.0 | 28100.0 | 25705.0 | 26370.0 | 6177069.0 |
| 20260626 | 25395.0 | 27770.0 | 24950.0 | 26405.0 | 6780150.0 |
| 20260625 | 26800.0 | 26800.0 | 24765.0 | 25270.0 | 1801137.0 |
| 20260624 | 26100.0 | 26500.0 | 24380.0 | 25305.0 | 2343431.0 |
| 20260623 | 27950.0 | 27965.0 | 24990.0 | 25070.0 | 2751371.0 |
| 20260622 | 25510.0 | 28440.0 | 25395.0 | 28240.0 | 4295498.0 |
| 20260619 | 28650.0 | 28690.0 | 25440.0 | 26150.0 | 2848012.0 |
| 20260618 | 27885.0 | 28480.0 | 27210.0 | 27975.0 | 3045724.0 |
| 20260617 | 27915.0 | 29950.0 | 27405.0 | 27875.0 | 3258426.0 |
| 20260616 | 29975.0 | 29975.0 | 27720.0 | 28000.0 | 2732356.0 |
| 20260615 | 30295.0 | 31070.0 | 29400.0 | 30260.0 | 3410878.0 |
| 20260612 | 30205.0 | 33200.0 | 28190.0 | 30095.0 | 6582182.0 |
| 20260611 | 24255.0 | 28090.0 | 23460.0 | 27735.0 | 6219388.0 |
| 20260610 | 23340.0 | 26785.0 | 23340.0 | 24470.0 | 3508964.0 |
| 20260609 | 23005.0 | 24375.0 | 22735.0 | 23915.0 | 2123802.0 |
| 20260608 | 22145.0 | 23500.0 | 21325.0 | 21470.0 | 758880.0 |
| 20260605 | 24105.0 | 25750.0 | 23730.0 | 24510.0 | 2228066.0 |
| 20260604 | 22225.0 | 26700.0 | 22195.0 | 26470.0 | 3460749.0 |
| 20260602 | 21530.0 | 22210.0 | 20935.0 | 21470.0 | 871094.0 |
| 20260601 | 22575.0 | 22650.0 | 21540.0 | 21910.0 | 676122.0 |