history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
477490
477490| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260908 | 18510.0 | 18510.0 | 18375.0 | 18445.0 | 564.0 |
| 20260907 | 18585.0 | 18585.0 | 18420.0 | 18510.0 | 157.0 |
| 20260904 | 18435.0 | 18745.0 | 18435.0 | 18660.0 | 75.0 |
| 20260903 | 18455.0 | 18530.0 | 18410.0 | 18435.0 | 52.0 |
| 20260902 | 18675.0 | 18675.0 | 18435.0 | 18455.0 | 97.0 |
| 20260901 | 18790.0 | 19040.0 | 18790.0 | 18835.0 | 334.0 |
| 20260831 | 19005.0 | 19005.0 | 18720.0 | 18790.0 | 265.0 |
| 20260828 | 19105.0 | 19195.0 | 19045.0 | 19045.0 | 226.0 |
| 20260827 | 19110.0 | 19275.0 | 19005.0 | 19105.0 | 1125.0 |
| 20260826 | 19030.0 | 19185.0 | 19030.0 | 19110.0 | 41.0 |
| 20260825 | 18945.0 | 19030.0 | 18945.0 | 19030.0 | 308.0 |
| 20260824 | 19270.0 | 19845.0 | 19125.0 | 19190.0 | 10460.0 |
| 20260821 | 18710.0 | 19275.0 | 18710.0 | 19270.0 | 65.0 |
| 20260820 | 18670.0 | 19370.0 | 18670.0 | 19220.0 | 94.0 |
| 20260819 | 18130.0 | 19445.0 | 18130.0 | 19175.0 | 188.0 |
| 20260818 | 19640.0 | 19970.0 | 19640.0 | 19740.0 | 625.0 |
| 20260814 | 19790.0 | 19965.0 | 19790.0 | 19885.0 | 96.0 |
| 20260813 | 19725.0 | 19955.0 | 19725.0 | 19850.0 | 244.0 |
| 20260812 | 19640.0 | 19655.0 | 19435.0 | 19650.0 | 159.0 |
| 20260811 | 19585.0 | 19670.0 | 19565.0 | 19640.0 | 60308.0 |
| 20260810 | 19595.0 | 19780.0 | 19595.0 | 19780.0 | 202.0 |
| 20260807 | 19590.0 | 19750.0 | 19585.0 | 19595.0 | 239.0 |
| 20260806 | 19955.0 | 19955.0 | 19590.0 | 19590.0 | 116.0 |
| 20260805 | 19575.0 | 19975.0 | 19575.0 | 19965.0 | 978.0 |
| 20260804 | 19445.0 | 19655.0 | 19405.0 | 19575.0 | 20102.0 |
| 20260803 | 19165.0 | 19635.0 | 19165.0 | 19445.0 | 39.0 |
| 20260731 | 18735.0 | 19330.0 | 18735.0 | 19165.0 | 1157.0 |
| 20260730 | 19150.0 | 19150.0 | 18680.0 | 18735.0 | 70.0 |
| 20260729 | 19295.0 | 19325.0 | 18950.0 | 19150.0 | 21121.0 |
| 20260728 | 19485.0 | 19485.0 | 19175.0 | 19270.0 | 10084.0 |
| 20260727 | 19770.0 | 19925.0 | 19555.0 | 19850.0 | 468.0 |
| 20260724 | 19920.0 | 19920.0 | 19705.0 | 19770.0 | 147.0 |
| 20260723 | 20300.0 | 20325.0 | 20145.0 | 20175.0 | 46.0 |
| 20260722 | 21300.0 | 21300.0 | 20165.0 | 20400.0 | 10500.0 |
| 20260721 | 19895.0 | 20075.0 | 19795.0 | 20050.0 | 28283.0 |
| 20260720 | 20230.0 | 20235.0 | 19895.0 | 19895.0 | 502.0 |
| 20260716 | 20700.0 | 20700.0 | 20535.0 | 20535.0 | 160.0 |
| 20260715 | 20485.0 | 20890.0 | 20485.0 | 20770.0 | 10112.0 |
| 20260714 | 20145.0 | 20485.0 | 19660.0 | 20485.0 | 1435.0 |
| 20260713 | 20950.0 | 20960.0 | 20755.0 | 20765.0 | 50893.0 |
| 20260710 | 21015.0 | 21225.0 | 20950.0 | 20950.0 | 3902.0 |
| 20260709 | 20820.0 | 21015.0 | 20820.0 | 21015.0 | 365.0 |
| 20260708 | 21160.0 | 21300.0 | 20820.0 | 20820.0 | 92.0 |
| 20260707 | 21510.0 | 21620.0 | 21290.0 | 21460.0 | 30389.0 |
| 20260706 | 21460.0 | 21805.0 | 21460.0 | 21510.0 | 2345.0 |
| 20260703 | 21430.0 | 21635.0 | 21360.0 | 21460.0 | 40057.0 |
| 20260702 | 22010.0 | 22010.0 | 21620.0 | 21620.0 | 265.0 |
| 20260701 | 21930.0 | 22330.0 | 21930.0 | 22115.0 | 192.0 |
| 20260630 | 21725.0 | 22300.0 | 21725.0 | 22280.0 | 181.0 |
| 20260629 | 21365.0 | 21725.0 | 21365.0 | 21725.0 | 1133.0 |
| 20260626 | 21855.0 | 21855.0 | 21360.0 | 21365.0 | 24063.0 |
| 20260625 | 21700.0 | 22130.0 | 21700.0 | 21910.0 | 25422.0 |
| 20260624 | 21685.0 | 21720.0 | 21600.0 | 21700.0 | 95.0 |
| 20260623 | 22420.0 | 22460.0 | 21775.0 | 21810.0 | 25788.0 |
| 20260622 | 22085.0 | 22475.0 | 22085.0 | 22465.0 | 1788.0 |
| 20260619 | 22120.0 | 22375.0 | 22055.0 | 22135.0 | 17146.0 |
| 20260618 | 21780.0 | 22145.0 | 21780.0 | 22120.0 | 4864.0 |
| 20260617 | 21635.0 | 21780.0 | 21610.0 | 21780.0 | 3477.0 |
| 20260616 | 21895.0 | 21895.0 | 21745.0 | 21855.0 | 101.0 |
| 20260615 | 21410.0 | 21815.0 | 21410.0 | 21780.0 | 17593.0 |