history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
471780
471780| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260916 | 34765.0 | 36015.0 | 34650.0 | 35950.0 | 79016.0 |
| 20260915 | 34685.0 | 35650.0 | 34460.0 | 34925.0 | 109515.0 |
| 20260914 | 35105.0 | 35495.0 | 34735.0 | 34855.0 | 69435.0 |
| 20260911 | 35915.0 | 36650.0 | 35715.0 | 36485.0 | 81873.0 |
| 20260910 | 36885.0 | 37515.0 | 36130.0 | 37395.0 | 146061.0 |
| 20260909 | 36220.0 | 37340.0 | 36005.0 | 36950.0 | 138372.0 |
| 20260908 | 36570.0 | 37300.0 | 35890.0 | 35890.0 | 120685.0 |
| 20260907 | 35890.0 | 36370.0 | 35845.0 | 36250.0 | 127687.0 |
| 20260904 | 34110.0 | 34960.0 | 33940.0 | 34465.0 | 70620.0 |
| 20260903 | 34695.0 | 34695.0 | 32735.0 | 33485.0 | 82535.0 |
| 20260902 | 33750.0 | 34650.0 | 33675.0 | 33915.0 | 50098.0 |
| 20260901 | 34970.0 | 35430.0 | 34435.0 | 34955.0 | 95006.0 |
| 20260831 | 33765.0 | 35300.0 | 33260.0 | 35300.0 | 109510.0 |
| 20260828 | 35325.0 | 35875.0 | 34685.0 | 34800.0 | 60559.0 |
| 20260827 | 35825.0 | 35825.0 | 34760.0 | 35530.0 | 108636.0 |
| 20260826 | 34310.0 | 34890.0 | 34000.0 | 34415.0 | 81698.0 |
| 20260825 | 32765.0 | 34585.0 | 31905.0 | 34585.0 | 180787.0 |
| 20260824 | 34365.0 | 34810.0 | 33555.0 | 33700.0 | 67487.0 |
| 20260821 | 34415.0 | 34685.0 | 34035.0 | 34350.0 | 61276.0 |
| 20260820 | 34440.0 | 35310.0 | 33685.0 | 35095.0 | 131570.0 |
| 20260819 | 33115.0 | 34360.0 | 32780.0 | 33100.0 | 137156.0 |
| 20260818 | 36610.0 | 37580.0 | 34765.0 | 35290.0 | 162152.0 |
| 20260814 | 36165.0 | 36200.0 | 34745.0 | 35750.0 | 100001.0 |
| 20260813 | 34520.0 | 35585.0 | 34510.0 | 35055.0 | 99708.0 |
| 20260812 | 32230.0 | 33825.0 | 32230.0 | 33300.0 | 53157.0 |
| 20260811 | 31165.0 | 32500.0 | 31065.0 | 32220.0 | 76269.0 |
| 20260810 | 31145.0 | 32235.0 | 30920.0 | 31790.0 | 57925.0 |
| 20260807 | 31375.0 | 32045.0 | 30195.0 | 30795.0 | 83480.0 |
| 20260806 | 32455.0 | 32702.0 | 30695.0 | 31005.0 | 98574.0 |
| 20260805 | 34000.0 | 34000.0 | 32475.0 | 33170.0 | 140261.0 |
| 20260804 | 32080.0 | 32290.0 | 29895.0 | 31685.0 | 208969.0 |
| 20260803 | 26550.0 | 32130.0 | 26550.0 | 31040.0 | 131786.0 |
| 20260731 | 31330.0 | 32650.0 | 29925.0 | 32510.0 | 130612.0 |
| 20260730 | 26950.0 | 28070.0 | 25255.0 | 25515.0 | 238254.0 |
| 20260729 | 29555.0 | 30175.0 | 24755.0 | 26950.0 | 295741.0 |
| 20260728 | 31330.0 | 31410.0 | 28970.0 | 29095.0 | 236402.0 |
| 20260727 | 34220.0 | 34310.0 | 32790.0 | 33805.0 | 89931.0 |
| 20260724 | 35980.0 | 35980.0 | 33045.0 | 33495.0 | 121696.0 |
| 20260723 | 36335.0 | 37200.0 | 35275.0 | 36625.0 | 152568.0 |
| 20260722 | 38700.0 | 38700.0 | 35170.0 | 35170.0 | 275560.0 |
| 20260721 | 35015.0 | 36470.0 | 34595.0 | 35755.0 | 145636.0 |
| 20260720 | 35580.0 | 37455.0 | 34525.0 | 34900.0 | 242341.0 |
| 20260716 | 38670.0 | 38795.0 | 36810.0 | 37455.0 | 192478.0 |
| 20260715 | 40410.0 | 41255.0 | 39435.0 | 40600.0 | 170433.0 |
| 20260714 | 36425.0 | 37980.0 | 34610.0 | 37810.0 | 227357.0 |
| 20260713 | 40505.0 | 41485.0 | 36550.0 | 36680.0 | 178546.0 |
| 20260710 | 40035.0 | 41695.0 | 38900.0 | 40605.0 | 157680.0 |
| 20260709 | 38940.0 | 39650.0 | 36820.0 | 38300.0 | 257267.0 |
| 20260708 | 38090.0 | 40440.0 | 37080.0 | 37205.0 | 128294.0 |
| 20260707 | 41970.0 | 42540.0 | 38400.0 | 39685.0 | 180624.0 |
| 20260706 | 44555.0 | 45025.0 | 41200.0 | 42940.0 | 141555.0 |
| 20260703 | 44000.0 | 44400.0 | 39830.0 | 44400.0 | 143997.0 |
| 20260702 | 44650.0 | 45250.0 | 41940.0 | 42480.0 | 359233.0 |
| 20260701 | 49000.0 | 49340.0 | 46910.0 | 48000.0 | 273148.0 |
| 20260630 | 47105.0 | 49160.0 | 46740.0 | 48630.0 | 260086.0 |
| 20260629 | 46725.0 | 47270.0 | 45265.0 | 46570.0 | 168132.0 |
| 20260626 | 48020.0 | 48860.0 | 45220.0 | 47010.0 | 451349.0 |
| 20260625 | 49325.0 | 49400.0 | 47520.0 | 48500.0 | 269802.0 |
| 20260624 | 45365.0 | 47200.0 | 44150.0 | 46385.0 | 411300.0 |
| 20260623 | 50860.0 | 50860.0 | 44935.0 | 45170.0 | 471383.0 |