history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
475310
475310| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 26635.0 | 27010.0 | 26150.0 | 26150.0 | 87146.0 |
| 20260827 | 26950.0 | 27165.0 | 26110.0 | 26755.0 | 142360.0 |
| 20260826 | 26090.0 | 26425.0 | 25720.0 | 26350.0 | 94298.0 |
| 20260825 | 24320.0 | 26345.0 | 23790.0 | 26345.0 | 133725.0 |
| 20260824 | 25100.0 | 25895.0 | 24885.0 | 24885.0 | 101888.0 |
| 20260821 | 25785.0 | 26045.0 | 24825.0 | 25100.0 | 187990.0 |
| 20260820 | 26600.0 | 26850.0 | 26150.0 | 26550.0 | 165247.0 |
| 20260819 | 25240.0 | 27655.0 | 25100.0 | 26395.0 | 385477.0 |
| 20260818 | 27110.0 | 28165.0 | 26500.0 | 26715.0 | 346105.0 |
| 20260814 | 26760.0 | 26780.0 | 25290.0 | 26315.0 | 158351.0 |
| 20260813 | 25735.0 | 26445.0 | 25580.0 | 25800.0 | 182603.0 |
| 20260812 | 24905.0 | 25380.0 | 24495.0 | 25185.0 | 104109.0 |
| 20260811 | 24180.0 | 25090.0 | 23895.0 | 24715.0 | 245302.0 |
| 20260810 | 23100.0 | 24575.0 | 22660.0 | 24575.0 | 172621.0 |
| 20260807 | 23095.0 | 23655.0 | 22085.0 | 22660.0 | 76769.0 |
| 20260806 | 23005.0 | 23635.0 | 22560.0 | 23040.0 | 133000.0 |
| 20260805 | 24095.0 | 24125.0 | 22805.0 | 23550.0 | 251124.0 |
| 20260804 | 22305.0 | 22517.0 | 21265.0 | 22475.0 | 147286.0 |
| 20260803 | 21270.0 | 22435.0 | 21060.0 | 21715.0 | 103795.0 |
| 20260731 | 20220.0 | 22480.0 | 19980.0 | 22480.0 | 203101.0 |
| 20260730 | 17600.0 | 19000.0 | 17350.0 | 17500.0 | 515425.0 |
| 20260729 | 20440.0 | 20855.0 | 17030.0 | 18420.0 | 591231.0 |
| 20260728 | 21960.0 | 22160.0 | 20150.0 | 20250.0 | 281806.0 |
| 20260727 | 23875.0 | 24090.0 | 23045.0 | 23610.0 | 113528.0 |
| 20260724 | 25120.0 | 25120.0 | 23210.0 | 23210.0 | 251876.0 |
| 20260723 | 25320.0 | 26265.0 | 24405.0 | 25675.0 | 175650.0 |
| 20260722 | 26475.0 | 26915.0 | 24770.0 | 24770.0 | 158312.0 |
| 20260721 | 25075.0 | 25390.0 | 24250.0 | 25125.0 | 229888.0 |
| 20260720 | 26055.0 | 27195.0 | 24465.0 | 25030.0 | 458092.0 |
| 20260716 | 28430.0 | 28705.0 | 26890.0 | 26995.0 | 407385.0 |
| 20260715 | 27560.0 | 29400.0 | 27235.0 | 29260.0 | 510500.0 |
| 20260714 | 25800.0 | 26250.0 | 24325.0 | 26070.0 | 515449.0 |
| 20260713 | 27125.0 | 28475.0 | 25740.0 | 25740.0 | 673790.0 |
| 20260710 | 25435.0 | 27510.0 | 25000.0 | 26950.0 | 328642.0 |
| 20260709 | 23785.0 | 25350.0 | 23655.0 | 24460.0 | 246959.0 |
| 20260708 | 24605.0 | 25485.0 | 23405.0 | 23595.0 | 344871.0 |
| 20260707 | 26365.0 | 27320.0 | 24815.0 | 25485.0 | 292062.0 |
| 20260706 | 28200.0 | 28360.0 | 26120.0 | 27060.0 | 372556.0 |
| 20260703 | 28500.0 | 28500.0 | 26275.0 | 28270.0 | 285823.0 |
| 20260702 | 30510.0 | 30785.0 | 28100.0 | 28365.0 | 571347.0 |
| 20260701 | 32245.0 | 33265.0 | 31110.0 | 32100.0 | 956523.0 |
| 20260630 | 30775.0 | 32165.0 | 30125.0 | 31445.0 | 364157.0 |
| 20260629 | 30580.0 | 30835.0 | 29012.0 | 30190.0 | 633003.0 |
| 20260626 | 30370.0 | 31740.0 | 29300.0 | 30240.0 | 679988.0 |
| 20260625 | 32020.0 | 32200.0 | 30345.0 | 30600.0 | 194395.0 |
| 20260624 | 30900.0 | 31305.0 | 29590.0 | 30730.0 | 436565.0 |
| 20260623 | 33675.0 | 33675.0 | 30305.0 | 30340.0 | 459748.0 |
| 20260622 | 32195.0 | 34400.0 | 32195.0 | 33950.0 | 401879.0 |
| 20260619 | 35220.0 | 35220.0 | 31750.0 | 32790.0 | 329284.0 |
| 20260618 | 34865.0 | 35095.0 | 33850.0 | 34210.0 | 262993.0 |
| 20260617 | 34465.0 | 35890.0 | 34300.0 | 34820.0 | 285280.0 |
| 20260616 | 36520.0 | 36520.0 | 34495.0 | 34815.0 | 445338.0 |
| 20260615 | 38025.0 | 38200.0 | 35520.0 | 35765.0 | 563601.0 |
| 20260612 | 35180.0 | 38140.0 | 33890.0 | 36775.0 | 1334163.0 |
| 20260611 | 30065.0 | 33500.0 | 29840.0 | 33500.0 | 786014.0 |
| 20260610 | 30710.0 | 33140.0 | 29960.0 | 30805.0 | 370754.0 |
| 20260609 | 29950.0 | 32105.0 | 29950.0 | 31500.0 | 477807.0 |
| 20260608 | 28950.0 | 30725.0 | 28625.0 | 28640.0 | 212237.0 |
| 20260605 | 32795.0 | 33460.0 | 31340.0 | 32130.0 | 180698.0 |
| 20260604 | 32190.0 | 34890.0 | 32115.0 | 34285.0 | 492514.0 |