history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
475720
475720| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 12600.0 | 12700.0 | 12520.0 | 12580.0 | 675579.0 |
| 20260827 | 12750.0 | 12755.0 | 12656.0 | 12750.0 | 935018.0 |
| 20260826 | 12441.0 | 12642.0 | 12436.0 | 12568.0 | 559619.0 |
| 20260825 | 12269.0 | 12441.0 | 12038.0 | 12441.0 | 772191.0 |
| 20260824 | 12681.0 | 12686.0 | 12333.0 | 12455.0 | 1050708.0 |
| 20260821 | 12367.0 | 12686.0 | 12333.0 | 12661.0 | 544360.0 |
| 20260820 | 12117.0 | 12573.0 | 12004.0 | 12514.0 | 668436.0 |
| 20260819 | 11935.0 | 12028.0 | 11670.0 | 11827.0 | 1038066.0 |
| 20260818 | 12627.0 | 12627.0 | 12347.0 | 12445.0 | 779170.0 |
| 20260814 | 12426.0 | 12431.0 | 12274.0 | 12416.0 | 551712.0 |
| 20260813 | 12229.0 | 12269.0 | 12180.0 | 12205.0 | 566438.0 |
| 20260812 | 11827.0 | 12117.0 | 11827.0 | 12072.0 | 673991.0 |
| 20260811 | 11699.0 | 11866.0 | 11582.0 | 11847.0 | 774809.0 |
| 20260810 | 11616.0 | 11803.0 | 11616.0 | 11739.0 | 472873.0 |
| 20260807 | 11631.0 | 11749.0 | 11464.0 | 11601.0 | 416310.0 |
| 20260806 | 11680.0 | 11778.0 | 11484.0 | 11562.0 | 763977.0 |
| 20260805 | 11778.0 | 11837.0 | 11744.0 | 11807.0 | 853652.0 |
| 20260804 | 11493.0 | 11567.0 | 11140.0 | 11513.0 | 557963.0 |
| 20260803 | 11410.0 | 11523.0 | 11189.0 | 11351.0 | 755493.0 |
| 20260731 | 11729.0 | 11807.0 | 11189.0 | 11680.0 | 1147540.0 |
| 20260730 | 10900.0 | 11434.0 | 10556.0 | 10649.0 | 2049250.0 |
| 20260729 | 11578.0 | 11904.0 | 10073.0 | 10905.0 | 3369797.0 |
| 20260728 | 12193.0 | 12207.0 | 11438.0 | 11501.0 | 1823265.0 |
| 20260727 | 12755.0 | 12803.0 | 12289.0 | 12717.0 | 892920.0 |
| 20260724 | 13082.0 | 13082.0 | 12438.0 | 12582.0 | 1178600.0 |
| 20260723 | 13077.0 | 13173.0 | 12943.0 | 13154.0 | 703242.0 |
| 20260722 | 13279.0 | 13279.0 | 12909.0 | 13005.0 | 671020.0 |
| 20260721 | 12496.0 | 12928.0 | 12380.0 | 12827.0 | 633409.0 |
| 20260720 | 12496.0 | 12914.0 | 12395.0 | 12462.0 | 951867.0 |
| 20260716 | 12866.0 | 12880.0 | 12597.0 | 12813.0 | 1076726.0 |
| 20260715 | 13034.0 | 13164.0 | 13019.0 | 13092.0 | 730986.0 |
| 20260714 | 12419.0 | 12760.0 | 11996.0 | 12688.0 | 1404221.0 |
| 20260713 | 13495.0 | 13591.0 | 12424.0 | 12424.0 | 1492811.0 |
| 20260710 | 13495.0 | 13663.0 | 13284.0 | 13495.0 | 560797.0 |
| 20260709 | 13466.0 | 13678.0 | 12784.0 | 13221.0 | 1095233.0 |
| 20260708 | 13649.0 | 14024.0 | 12995.0 | 13140.0 | 1264606.0 |
| 20260707 | 14096.0 | 14178.0 | 13313.0 | 13716.0 | 1122175.0 |
| 20260706 | 14274.0 | 14500.0 | 14053.0 | 14183.0 | 574627.0 |
| 20260703 | 13697.0 | 14259.0 | 13327.0 | 14259.0 | 2330761.0 |
| 20260702 | 14034.0 | 14418.0 | 13462.0 | 13697.0 | 2534250.0 |
| 20260701 | 14995.0 | 15086.0 | 14514.0 | 14764.0 | 988395.0 |
| 20260630 | 14851.0 | 15254.0 | 14322.0 | 14932.0 | 801641.0 |
| 20260629 | 14778.0 | 14995.0 | 14322.0 | 14841.0 | 1178124.0 |
| 20260626 | 15457.0 | 15494.0 | 14390.0 | 14966.0 | 3776476.0 |
| 20260625 | 15386.0 | 15693.0 | 15202.0 | 15579.0 | 2186151.0 |
| 20260624 | 14300.0 | 14819.0 | 13960.0 | 14701.0 | 1931141.0 |
| 20260623 | 15471.0 | 15560.0 | 14097.0 | 14243.0 | 2711309.0 |
| 20260622 | 15202.0 | 15504.0 | 15041.0 | 15471.0 | 1171781.0 |
| 20260619 | 15301.0 | 15504.0 | 14923.0 | 15235.0 | 1981542.0 |
| 20260618 | 14989.0 | 15159.0 | 14989.0 | 15145.0 | 1034777.0 |
| 20260617 | 14810.0 | 14999.0 | 14753.0 | 14984.0 | 751016.0 |
| 20260616 | 14824.0 | 14824.0 | 14630.0 | 14814.0 | 815111.0 |
| 20260615 | 14442.0 | 14593.0 | 14442.0 | 14541.0 | 843288.0 |
| 20260612 | 14527.0 | 14536.0 | 14205.0 | 14224.0 | 1150964.0 |
| 20260611 | 13488.0 | 13837.0 | 13389.0 | 13823.0 | 1571895.0 |
| 20260610 | 13927.0 | 14002.0 | 13596.0 | 13866.0 | 909699.0 |
| 20260609 | 13785.0 | 14239.0 | 13620.0 | 14073.0 | 1027753.0 |
| 20260608 | 12917.0 | 14163.0 | 12747.0 | 13408.0 | 2985413.0 |
| 20260605 | 15008.0 | 15041.0 | 14366.0 | 14616.0 | 1991918.0 |
| 20260604 | 15244.0 | 15473.0 | 15107.0 | 15282.0 | 1642121.0 |