history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
477050
477050| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260908 | 53550.0 | 53550.0 | 53540.0 | 53540.0 | 7438.0 |
| 20260907 | 53535.0 | 53545.0 | 53535.0 | 53540.0 | 16923.0 |
| 20260904 | 53530.0 | 53540.0 | 53530.0 | 53540.0 | 11549.0 |
| 20260903 | 53535.0 | 53535.0 | 53525.0 | 53530.0 | 4019.0 |
| 20260902 | 53510.0 | 53525.0 | 53510.0 | 53525.0 | 13090.0 |
| 20260901 | 53510.0 | 53515.0 | 53505.0 | 53510.0 | 13368.0 |
| 20260831 | 53510.0 | 53510.0 | 53500.0 | 53505.0 | 17018.0 |
| 20260828 | 53500.0 | 53510.0 | 53500.0 | 53510.0 | 6108.0 |
| 20260827 | 53500.0 | 53505.0 | 53495.0 | 53500.0 | 50845.0 |
| 20260826 | 53485.0 | 53490.0 | 53485.0 | 53490.0 | 25609.0 |
| 20260825 | 53480.0 | 53490.0 | 53480.0 | 53485.0 | 27858.0 |
| 20260824 | 53475.0 | 53485.0 | 53475.0 | 53475.0 | 31862.0 |
| 20260821 | 53475.0 | 53480.0 | 53470.0 | 53480.0 | 8165.0 |
| 20260820 | 53470.0 | 53480.0 | 53465.0 | 53475.0 | 58750.0 |
| 20260819 | 53455.0 | 53465.0 | 53455.0 | 53460.0 | 153469.0 |
| 20260818 | 53450.0 | 53455.0 | 53450.0 | 53450.0 | 12497.0 |
| 20260814 | 53450.0 | 53450.0 | 53440.0 | 53450.0 | 12047.0 |
| 20260813 | 53435.0 | 53450.0 | 53435.0 | 53450.0 | 12392.0 |
| 20260812 | 53425.0 | 53425.0 | 53415.0 | 53420.0 | 25754.0 |
| 20260811 | 53410.0 | 53420.0 | 53410.0 | 53420.0 | 6388.0 |
| 20260810 | 53405.0 | 53410.0 | 53405.0 | 53410.0 | 5019.0 |
| 20260807 | 53400.0 | 53405.0 | 53395.0 | 53400.0 | 3266.0 |
| 20260806 | 53390.0 | 53390.0 | 53382.0 | 53385.0 | 81350.0 |
| 20260805 | 53375.0 | 53380.0 | 53370.0 | 53375.0 | 12309.0 |
| 20260804 | 53375.0 | 53375.0 | 53365.0 | 53375.0 | 5041.0 |
| 20260803 | 53365.0 | 53365.0 | 53355.0 | 53360.0 | 45848.0 |
| 20260731 | 53360.0 | 53360.0 | 53350.0 | 53360.0 | 19535.0 |
| 20260730 | 53345.0 | 53355.0 | 53345.0 | 53350.0 | 30970.0 |
| 20260729 | 53330.0 | 53340.0 | 53330.0 | 53335.0 | 26301.0 |
| 20260728 | 53325.0 | 53330.0 | 53325.0 | 53325.0 | 17913.0 |
| 20260727 | 53320.0 | 53325.0 | 53315.0 | 53325.0 | 12048.0 |
| 20260724 | 53310.0 | 53315.0 | 53310.0 | 53310.0 | 7431.0 |
| 20260723 | 53300.0 | 53310.0 | 53300.0 | 53310.0 | 12263.0 |
| 20260722 | 53285.0 | 53290.0 | 53285.0 | 53285.0 | 23607.0 |
| 20260721 | 53275.0 | 53285.0 | 53275.0 | 53285.0 | 8658.0 |
| 20260720 | 53280.0 | 53280.0 | 53275.0 | 53280.0 | 10251.0 |
| 20260716 | 53265.0 | 53280.0 | 53265.0 | 53275.0 | 30935.0 |
| 20260715 | 53265.0 | 53270.0 | 53262.0 | 53270.0 | 63785.0 |
| 20260714 | 53240.0 | 53245.0 | 53240.0 | 53245.0 | 17063.0 |
| 20260713 | 53230.0 | 53240.0 | 53230.0 | 53240.0 | 7947.0 |
| 20260710 | 53225.0 | 53235.0 | 53225.0 | 53230.0 | 6706.0 |
| 20260709 | 53220.0 | 53225.0 | 53220.0 | 53220.0 | 5191.0 |
| 20260708 | 53200.0 | 53205.0 | 53200.0 | 53200.0 | 33155.0 |
| 20260707 | 53195.0 | 53200.0 | 53195.0 | 53195.0 | 13831.0 |
| 20260706 | 53185.0 | 53195.0 | 53185.0 | 53195.0 | 5845.0 |
| 20260703 | 53185.0 | 53190.0 | 53180.0 | 53190.0 | 31220.0 |
| 20260702 | 53170.0 | 53175.0 | 53170.0 | 53170.0 | 15211.0 |
| 20260701 | 53155.0 | 53160.0 | 53155.0 | 53155.0 | 13098.0 |
| 20260630 | 53150.0 | 53155.0 | 53150.0 | 53155.0 | 5065.0 |
| 20260629 | 53145.0 | 53155.0 | 53145.0 | 53155.0 | 5584.0 |
| 20260626 | 53145.0 | 53150.0 | 53140.0 | 53140.0 | 10651.0 |
| 20260625 | 53140.0 | 53145.0 | 53140.0 | 53145.0 | 8070.0 |
| 20260624 | 53130.0 | 53135.0 | 53125.0 | 53125.0 | 20670.0 |
| 20260623 | 53130.0 | 53135.0 | 53125.0 | 53130.0 | 22368.0 |
| 20260622 | 53125.0 | 53130.0 | 53125.0 | 53130.0 | 18398.0 |
| 20260619 | 53120.0 | 53130.0 | 53120.0 | 53125.0 | 24741.0 |
| 20260618 | 53115.0 | 53125.0 | 53115.0 | 53120.0 | 16753.0 |
| 20260617 | 53105.0 | 53115.0 | 53105.0 | 53115.0 | 24514.0 |
| 20260616 | 53110.0 | 53110.0 | 53105.0 | 53105.0 | 32812.0 |
| 20260615 | 53105.0 | 53105.0 | 53100.0 | 53100.0 | 7691.0 |