history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
476260
476260| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 12685.0 | 12855.0 | 12375.0 | 12470.0 | 97408.0 |
| 20260827 | 12650.0 | 12865.0 | 12395.0 | 12810.0 | 175382.0 |
| 20260826 | 12425.0 | 12600.0 | 12165.0 | 12465.0 | 126261.0 |
| 20260825 | 11785.0 | 12575.0 | 11330.0 | 12570.0 | 159171.0 |
| 20260824 | 11925.0 | 12355.0 | 11815.0 | 11960.0 | 99351.0 |
| 20260821 | 12505.0 | 12505.0 | 11875.0 | 11985.0 | 233640.0 |
| 20260820 | 12960.0 | 12970.0 | 12560.0 | 12700.0 | 319798.0 |
| 20260819 | 12240.0 | 13162.0 | 12100.0 | 12705.0 | 347795.0 |
| 20260818 | 13185.0 | 13720.0 | 12780.0 | 12860.0 | 482600.0 |
| 20260814 | 13160.0 | 13200.0 | 12375.0 | 12985.0 | 306813.0 |
| 20260813 | 12930.0 | 13140.0 | 12760.0 | 12945.0 | 267282.0 |
| 20260812 | 12665.0 | 12900.0 | 12345.0 | 12790.0 | 483610.0 |
| 20260811 | 12075.0 | 13000.0 | 11935.0 | 12660.0 | 612196.0 |
| 20260810 | 11340.0 | 12460.0 | 11255.0 | 12350.0 | 596278.0 |
| 20260807 | 11555.0 | 11945.0 | 10910.0 | 11115.0 | 987770.0 |
| 20260806 | 11580.0 | 11900.0 | 11120.0 | 11490.0 | 236267.0 |
| 20260805 | 12450.0 | 12450.0 | 11680.0 | 11960.0 | 399468.0 |
| 20260804 | 11515.0 | 11780.0 | 10900.0 | 11560.0 | 552258.0 |
| 20260803 | 11090.0 | 11610.0 | 10860.0 | 11115.0 | 395412.0 |
| 20260731 | 10580.0 | 11765.0 | 10550.0 | 11520.0 | 1348576.0 |
| 20260730 | 9290.0 | 10065.0 | 9010.0 | 9065.0 | 424299.0 |
| 20260729 | 10905.0 | 11115.0 | 9060.0 | 9880.0 | 823134.0 |
| 20260728 | 11525.0 | 11615.0 | 10580.0 | 10820.0 | 332180.0 |
| 20260727 | 12360.0 | 12775.0 | 12115.0 | 12500.0 | 258754.0 |
| 20260724 | 13160.0 | 13200.0 | 11925.0 | 12100.0 | 539469.0 |
| 20260723 | 13285.0 | 13745.0 | 12765.0 | 13305.0 | 510718.0 |
| 20260722 | 14390.0 | 14575.0 | 13095.0 | 13095.0 | 801473.0 |
| 20260721 | 13630.0 | 13877.0 | 13115.0 | 13755.0 | 614435.0 |
| 20260720 | 14590.0 | 15305.0 | 13575.0 | 13810.0 | 840919.0 |
| 20260716 | 15645.0 | 15890.0 | 14655.0 | 15225.0 | 585923.0 |
| 20260715 | 16220.0 | 16510.0 | 15475.0 | 16280.0 | 1274697.0 |
| 20260714 | 15110.0 | 15860.0 | 14230.0 | 15860.0 | 1675808.0 |
| 20260713 | 15590.0 | 16640.0 | 14735.0 | 14855.0 | 1322415.0 |
| 20260710 | 13975.0 | 15570.0 | 13690.0 | 15305.0 | 952520.0 |
| 20260709 | 13155.0 | 13665.0 | 12745.0 | 13325.0 | 467216.0 |
| 20260708 | 13135.0 | 13790.0 | 12685.0 | 12790.0 | 367339.0 |
| 20260707 | 14565.0 | 15100.0 | 13230.0 | 13770.0 | 586099.0 |
| 20260706 | 15575.0 | 15715.0 | 14100.0 | 14700.0 | 603155.0 |
| 20260703 | 15370.0 | 15590.0 | 14380.0 | 15575.0 | 733158.0 |
| 20260702 | 16810.0 | 16920.0 | 15250.0 | 15425.0 | 1029852.0 |
| 20260701 | 17770.0 | 18860.0 | 16920.0 | 17850.0 | 1891398.0 |
| 20260630 | 16795.0 | 17895.0 | 16760.0 | 17440.0 | 813703.0 |
| 20260629 | 17065.0 | 17250.0 | 15975.0 | 16515.0 | 1227964.0 |
| 20260626 | 16130.0 | 17400.0 | 15845.0 | 16610.0 | 1468425.0 |
| 20260625 | 16895.0 | 17110.0 | 15790.0 | 16050.0 | 609964.0 |
| 20260624 | 16015.0 | 16365.0 | 15165.0 | 15930.0 | 691977.0 |
| 20260623 | 17650.0 | 17655.0 | 15470.0 | 15470.0 | 815872.0 |
| 20260622 | 15845.0 | 17595.0 | 15830.0 | 17595.0 | 969332.0 |
| 20260619 | 17110.0 | 17110.0 | 15640.0 | 16120.0 | 508500.0 |
| 20260618 | 16535.0 | 16985.0 | 16285.0 | 16885.0 | 765937.0 |
| 20260617 | 16365.0 | 17260.0 | 16245.0 | 16470.0 | 451670.0 |
| 20260616 | 17250.0 | 17250.0 | 16460.0 | 16545.0 | 547313.0 |
| 20260615 | 17915.0 | 17920.0 | 16905.0 | 17150.0 | 860942.0 |
| 20260612 | 17820.0 | 18655.0 | 16380.0 | 17535.0 | 1411967.0 |
| 20260611 | 14475.0 | 16355.0 | 14455.0 | 16280.0 | 1477294.0 |
| 20260610 | 14220.0 | 15690.0 | 14210.0 | 14905.0 | 1165635.0 |
| 20260609 | 13470.0 | 14800.0 | 13350.0 | 14710.0 | 1093869.0 |
| 20260608 | 12990.0 | 13720.0 | 12470.0 | 12470.0 | 254722.0 |
| 20260605 | 13500.0 | 14900.0 | 13500.0 | 14215.0 | 583143.0 |
| 20260604 | 13065.0 | 15530.0 | 13005.0 | 14750.0 | 1029953.0 |