history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
481180
481180| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260918 | 16735.0 | 16810.0 | 16665.0 | 16810.0 | 123501.0 |
| 20260917 | 16570.0 | 16735.0 | 16555.0 | 16690.0 | 101905.0 |
| 20260916 | 16380.0 | 16525.0 | 16350.0 | 16510.0 | 211349.0 |
| 20260915 | 16245.0 | 16420.0 | 16245.0 | 16380.0 | 87132.0 |
| 20260914 | 15420.0 | 15665.0 | 15345.0 | 15635.0 | 113196.0 |
| 20260911 | 15655.0 | 15670.0 | 15545.0 | 15670.0 | 88957.0 |
| 20260910 | 15670.0 | 15720.0 | 15570.0 | 15645.0 | 53569.0 |
| 20260909 | 15705.0 | 15760.0 | 15590.0 | 15675.0 | 88413.0 |
| 20260908 | 15820.0 | 15900.0 | 15735.0 | 15785.0 | 74638.0 |
| 20260907 | 15825.0 | 15975.0 | 15760.0 | 15875.0 | 147577.0 |
| 20260904 | 16140.0 | 16350.0 | 16140.0 | 16235.0 | 144679.0 |
| 20260903 | 15915.0 | 16080.0 | 15815.0 | 15895.0 | 147678.0 |
| 20260902 | 16170.0 | 16295.0 | 16070.0 | 16080.0 | 116515.0 |
| 20260901 | 17000.0 | 17575.0 | 16750.0 | 16825.0 | 186226.0 |
| 20260831 | 16810.0 | 16810.0 | 16530.0 | 16590.0 | 94432.0 |
| 20260828 | 16785.0 | 16945.0 | 16780.0 | 16815.0 | 190435.0 |
| 20260827 | 16170.0 | 16205.0 | 16000.0 | 16080.0 | 84323.0 |
| 20260826 | 15615.0 | 15620.0 | 15465.0 | 15530.0 | 55415.0 |
| 20260825 | 15750.0 | 15800.0 | 15625.0 | 15800.0 | 46367.0 |
| 20260824 | 15925.0 | 16000.0 | 15765.0 | 15965.0 | 57946.0 |
| 20260821 | 15920.0 | 15920.0 | 15640.0 | 15700.0 | 121929.0 |
| 20260820 | 16080.0 | 16080.0 | 15905.0 | 15980.0 | 89184.0 |
| 20260819 | 16120.0 | 16230.0 | 15980.0 | 16040.0 | 84640.0 |
| 20260818 | 16385.0 | 16385.0 | 16085.0 | 16120.0 | 164383.0 |
| 20260814 | 16945.0 | 17065.0 | 16910.0 | 16955.0 | 140917.0 |
| 20260813 | 16470.0 | 16555.0 | 16385.0 | 16520.0 | 154120.0 |
| 20260812 | 16600.0 | 16600.0 | 16455.0 | 16515.0 | 139974.0 |
| 20260811 | 16645.0 | 16775.0 | 16620.0 | 16625.0 | 173571.0 |
| 20260810 | 16150.0 | 16655.0 | 16150.0 | 16390.0 | 218548.0 |
| 20260807 | 16005.0 | 16100.0 | 15950.0 | 16025.0 | 72190.0 |
| 20260806 | 15985.0 | 16015.0 | 15805.0 | 15960.0 | 108152.0 |
| 20260805 | 16430.0 | 16550.0 | 16390.0 | 16440.0 | 262584.0 |
| 20260804 | 15775.0 | 15947.0 | 15650.0 | 15930.0 | 254408.0 |
| 20260803 | 15055.0 | 15200.0 | 15040.0 | 15085.0 | 88572.0 |
| 20260731 | 14790.0 | 15050.0 | 14760.0 | 14835.0 | 98132.0 |
| 20260730 | 14785.0 | 14890.0 | 14670.0 | 14750.0 | 128547.0 |
| 20260729 | 14550.0 | 14605.0 | 14300.0 | 14410.0 | 100412.0 |
| 20260728 | 14520.0 | 14600.0 | 14420.0 | 14550.0 | 48023.0 |
| 20260727 | 14170.0 | 14360.0 | 14160.0 | 14355.0 | 19488.0 |
| 20260724 | 14205.0 | 14275.0 | 14000.0 | 14080.0 | 44108.0 |
| 20260723 | 14645.0 | 14645.0 | 14435.0 | 14475.0 | 58473.0 |
| 20260722 | 14940.0 | 15000.0 | 14875.0 | 14955.0 | 43595.0 |
| 20260721 | 14970.0 | 15100.0 | 14965.0 | 15000.0 | 82532.0 |
| 20260720 | 15120.0 | 15240.0 | 15005.0 | 15045.0 | 41022.0 |
| 20260716 | 15315.0 | 15340.0 | 15230.0 | 15280.0 | 59696.0 |
| 20260715 | 15420.0 | 15430.0 | 15260.0 | 15300.0 | 75739.0 |
| 20260714 | 15075.0 | 15175.0 | 15000.0 | 15095.0 | 59238.0 |
| 20260713 | 15155.0 | 15240.0 | 15045.0 | 15175.0 | 122132.0 |
| 20260710 | 15570.0 | 15640.0 | 15470.0 | 15500.0 | 101240.0 |
| 20260709 | 15280.0 | 15425.0 | 15210.0 | 15415.0 | 127399.0 |
| 20260708 | 15600.0 | 15670.0 | 15400.0 | 15400.0 | 144874.0 |
| 20260707 | 15750.0 | 15860.0 | 15705.0 | 15850.0 | 100494.0 |
| 20260706 | 15730.0 | 15870.0 | 15580.0 | 15610.0 | 57803.0 |
| 20260703 | 15875.0 | 15875.0 | 15685.0 | 15730.0 | 160649.0 |
| 20260702 | 15820.0 | 15970.0 | 15810.0 | 15915.0 | 135946.0 |
| 20260701 | 15330.0 | 15520.0 | 15330.0 | 15425.0 | 89244.0 |
| 20260630 | 15110.0 | 15290.0 | 15110.0 | 15250.0 | 92579.0 |
| 20260629 | 14685.0 | 14880.0 | 14675.0 | 14810.0 | 148561.0 |
| 20260626 | 14165.0 | 14165.0 | 13860.0 | 13910.0 | 89302.0 |
| 20260625 | 14500.0 | 14555.0 | 14210.0 | 14240.0 | 262127.0 |