history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
476850
476850| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 21405.0 | 21525.0 | 21210.0 | 21255.0 | 54382.0 |
| 20260827 | 21969.0 | 21969.0 | 21377.0 | 21551.0 | 101975.0 |
| 20260826 | 21327.0 | 21596.0 | 21098.0 | 21496.0 | 38523.0 |
| 20260825 | 20481.0 | 21362.0 | 20048.0 | 21362.0 | 111104.0 |
| 20260824 | 21516.0 | 21516.0 | 20859.0 | 20934.0 | 131152.0 |
| 20260821 | 20989.0 | 21666.0 | 20989.0 | 21556.0 | 184741.0 |
| 20260820 | 20680.0 | 21367.0 | 20471.0 | 21093.0 | 69948.0 |
| 20260819 | 20402.0 | 20586.0 | 19904.0 | 20203.0 | 90792.0 |
| 20260818 | 22083.0 | 22273.0 | 21048.0 | 21292.0 | 112841.0 |
| 20260814 | 21581.0 | 21775.0 | 21287.0 | 21666.0 | 49753.0 |
| 20260813 | 21213.0 | 21407.0 | 20979.0 | 21128.0 | 64189.0 |
| 20260812 | 20392.0 | 20924.0 | 20392.0 | 20750.0 | 76261.0 |
| 20260811 | 19999.0 | 20372.0 | 19859.0 | 20222.0 | 64468.0 |
| 20260810 | 19909.0 | 20257.0 | 19785.0 | 20148.0 | 92529.0 |
| 20260807 | 20183.0 | 20417.0 | 19615.0 | 19904.0 | 79936.0 |
| 20260806 | 20680.0 | 20790.0 | 19959.0 | 20063.0 | 75109.0 |
| 20260805 | 20929.0 | 21034.0 | 20680.0 | 20899.0 | 57071.0 |
| 20260804 | 20098.0 | 20208.0 | 19367.0 | 20153.0 | 96389.0 |
| 20260803 | 20287.0 | 20317.0 | 19685.0 | 19859.0 | 104471.0 |
| 20260731 | 19884.0 | 21238.0 | 19372.0 | 21238.0 | 121891.0 |
| 20260730 | 17859.0 | 18909.0 | 17565.0 | 17789.0 | 237627.0 |
| 20260729 | 19049.0 | 19588.0 | 16753.0 | 17859.0 | 294804.0 |
| 20260728 | 20092.0 | 20146.0 | 18839.0 | 18961.0 | 160763.0 |
| 20260727 | 21131.0 | 21258.0 | 20469.0 | 21057.0 | 68341.0 |
| 20260724 | 21870.0 | 21870.0 | 20714.0 | 20758.0 | 95241.0 |
| 20260723 | 21645.0 | 21919.0 | 21424.0 | 21909.0 | 58354.0 |
| 20260722 | 21846.0 | 22032.0 | 21091.0 | 21204.0 | 76315.0 |
| 20260721 | 20127.0 | 21057.0 | 20014.0 | 21003.0 | 92418.0 |
| 20260720 | 20337.0 | 21106.0 | 20087.0 | 20254.0 | 180054.0 |
| 20260716 | 21645.0 | 21708.0 | 20793.0 | 21228.0 | 190000.0 |
| 20260715 | 22516.0 | 22845.0 | 22281.0 | 22556.0 | 80320.0 |
| 20260714 | 21170.0 | 21576.0 | 20112.0 | 21268.0 | 212677.0 |
| 20260713 | 22889.0 | 23075.0 | 21135.0 | 21170.0 | 138571.0 |
| 20260710 | 23045.0 | 23466.0 | 22585.0 | 22987.0 | 52864.0 |
| 20260709 | 22938.0 | 22987.0 | 21645.0 | 22252.0 | 102121.0 |
| 20260708 | 22854.0 | 23741.0 | 22017.0 | 22242.0 | 175122.0 |
| 20260707 | 24054.0 | 24128.0 | 22722.0 | 23349.0 | 128767.0 |
| 20260706 | 24480.0 | 25200.0 | 23706.0 | 24431.0 | 166049.0 |
| 20260703 | 23417.0 | 24544.0 | 22556.0 | 24451.0 | 131322.0 |
| 20260702 | 24176.0 | 24656.0 | 23231.0 | 23417.0 | 142532.0 |
| 20260701 | 25464.0 | 25616.0 | 24436.0 | 25019.0 | 54475.0 |
| 20260630 | 25131.0 | 25650.0 | 24534.0 | 25185.0 | 70635.0 |
| 20260629 | 24965.0 | 25317.0 | 24186.0 | 25092.0 | 72808.0 |
| 20260626 | 25960.0 | 26326.0 | 24314.0 | 25069.0 | 158482.0 |
| 20260625 | 26077.0 | 26667.0 | 25916.0 | 26447.0 | 94550.0 |
| 20260624 | 24781.0 | 25307.0 | 23948.0 | 24932.0 | 517791.0 |
| 20260623 | 26676.0 | 27066.0 | 24591.0 | 24640.0 | 185585.0 |
| 20260622 | 26369.0 | 27163.0 | 26321.0 | 26822.0 | 99940.0 |
| 20260619 | 27324.0 | 27427.0 | 25965.0 | 26516.0 | 131752.0 |
| 20260618 | 26379.0 | 26891.0 | 26379.0 | 26559.0 | 93673.0 |
| 20260617 | 25907.0 | 26452.0 | 25785.0 | 26418.0 | 90468.0 |
| 20260616 | 26063.0 | 26184.0 | 25697.0 | 26140.0 | 97411.0 |
| 20260615 | 25497.0 | 25848.0 | 25332.0 | 25697.0 | 62712.0 |
| 20260612 | 24776.0 | 25307.0 | 24348.0 | 24552.0 | 103033.0 |
| 20260611 | 22935.0 | 23768.0 | 22482.0 | 23661.0 | 80635.0 |
| 20260610 | 23744.0 | 23978.0 | 22813.0 | 23373.0 | 93098.0 |
| 20260609 | 23461.0 | 24260.0 | 23057.0 | 24260.0 | 150617.0 |
| 20260608 | 21975.0 | 23515.0 | 21873.0 | 22550.0 | 188642.0 |
| 20260605 | 24528.0 | 24908.0 | 23919.0 | 24241.0 | 186883.0 |
| 20260604 | 25454.0 | 25702.0 | 25259.0 | 25551.0 | 72486.0 |