history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
472150
472150| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260918 | 20465.0 | 20595.0 | 20342.0 | 20535.0 | 3103371.0 |
| 20260917 | 20150.0 | 20275.0 | 19925.0 | 19985.0 | 3848547.0 |
| 20260916 | 19610.0 | 19990.0 | 19555.0 | 19990.0 | 2508065.0 |
| 20260915 | 19685.0 | 19910.0 | 19490.0 | 19635.0 | 4485487.0 |
| 20260914 | 19880.0 | 20070.0 | 19700.0 | 19775.0 | 5874235.0 |
| 20260911 | 20180.0 | 20635.0 | 20165.0 | 20565.0 | 2791527.0 |
| 20260910 | 20930.0 | 21000.0 | 20505.0 | 20945.0 | 2582393.0 |
| 20260909 | 20655.0 | 21110.0 | 20655.0 | 20930.0 | 2585675.0 |
| 20260908 | 20820.0 | 21245.0 | 20645.0 | 20665.0 | 5566251.0 |
| 20260907 | 20355.0 | 20700.0 | 20315.0 | 20675.0 | 5070153.0 |
| 20260904 | 19610.0 | 19950.0 | 19580.0 | 19775.0 | 2326911.0 |
| 20260903 | 19670.0 | 19730.0 | 18975.0 | 19450.0 | 2669492.0 |
| 20260902 | 19655.0 | 19820.0 | 19400.0 | 19420.0 | 3505425.0 |
| 20260901 | 20010.0 | 20260.0 | 19825.0 | 20185.0 | 2336528.0 |
| 20260831 | 19550.0 | 20080.0 | 19290.0 | 20065.0 | 3186737.0 |
| 20260828 | 20220.0 | 20450.0 | 20040.0 | 20080.0 | 2738968.0 |
| 20260827 | 20834.0 | 20834.0 | 20275.0 | 20530.0 | 6312013.0 |
| 20260826 | 20044.0 | 20446.0 | 19883.0 | 20235.0 | 4728529.0 |
| 20260825 | 19417.0 | 20049.0 | 19034.0 | 20049.0 | 4965724.0 |
| 20260824 | 20579.0 | 20588.0 | 19745.0 | 19892.0 | 6065739.0 |
| 20260821 | 19961.0 | 20775.0 | 19961.0 | 20706.0 | 4119978.0 |
| 20260820 | 19682.0 | 20446.0 | 19378.0 | 20324.0 | 4052967.0 |
| 20260819 | 19299.0 | 19481.0 | 18833.0 | 19049.0 | 5604604.0 |
| 20260818 | 21020.0 | 21383.0 | 20069.0 | 20289.0 | 5640882.0 |
| 20260814 | 20564.0 | 20667.0 | 20201.0 | 20564.0 | 3584354.0 |
| 20260813 | 19961.0 | 20245.0 | 19848.0 | 20015.0 | 3184103.0 |
| 20260812 | 18794.0 | 19579.0 | 18731.0 | 19299.0 | 3497000.0 |
| 20260811 | 18260.0 | 18750.0 | 18074.0 | 18588.0 | 2808904.0 |
| 20260810 | 18451.0 | 18745.0 | 18182.0 | 18392.0 | 2702773.0 |
| 20260807 | 18682.0 | 18883.0 | 18054.0 | 18358.0 | 2979351.0 |
| 20260806 | 19206.0 | 19387.0 | 18378.0 | 18422.0 | 4390786.0 |
| 20260805 | 19667.0 | 19775.0 | 19348.0 | 19603.0 | 4178205.0 |
| 20260804 | 18873.0 | 18976.0 | 17927.0 | 18804.0 | 3448539.0 |
| 20260803 | 19118.0 | 19118.0 | 18471.0 | 18559.0 | 3931832.0 |
| 20260731 | 18451.0 | 19838.0 | 17696.0 | 19794.0 | 7851059.0 |
| 20260730 | 16569.0 | 17608.0 | 16113.0 | 16324.0 | 6062105.0 |
| 20260729 | 18064.0 | 18476.0 | 15253.0 | 16730.0 | 12391345.0 |
| 20260728 | 19018.0 | 19066.0 | 17685.0 | 17838.0 | 8672022.0 |
| 20260727 | 20347.0 | 20419.0 | 19450.0 | 20184.0 | 5116755.0 |
| 20260724 | 20956.0 | 20956.0 | 19790.0 | 19968.0 | 6621602.0 |
| 20260723 | 20836.0 | 21248.0 | 20630.0 | 21248.0 | 3762511.0 |
| 20260722 | 21138.0 | 21445.0 | 20318.0 | 20390.0 | 4919688.0 |
| 20260721 | 19435.0 | 20423.0 | 19119.0 | 20232.0 | 4536652.0 |
| 20260720 | 19330.0 | 20304.0 | 19244.0 | 19464.0 | 5701982.0 |
| 20260716 | 20625.0 | 20812.0 | 19977.0 | 20289.0 | 5694619.0 |
| 20260715 | 21680.0 | 22155.0 | 21469.0 | 21819.0 | 4821298.0 |
| 20260714 | 19973.0 | 20778.0 | 19004.0 | 20443.0 | 8843143.0 |
| 20260713 | 22299.0 | 22572.0 | 20059.0 | 20131.0 | 7213606.0 |
| 20260710 | 22649.0 | 23071.0 | 22179.0 | 22505.0 | 3669159.0 |
| 20260709 | 22347.0 | 22659.0 | 21076.0 | 21858.0 | 4192301.0 |
| 20260708 | 22155.0 | 23407.0 | 21455.0 | 21642.0 | 5961184.0 |
| 20260707 | 23599.0 | 24006.0 | 22083.0 | 22894.0 | 6674961.0 |
| 20260706 | 24678.0 | 25110.0 | 23522.0 | 24232.0 | 4270903.0 |
| 20260703 | 23062.0 | 24491.0 | 21992.0 | 24405.0 | 6390106.0 |
| 20260702 | 23493.0 | 24433.0 | 22750.0 | 23057.0 | 7536004.0 |
| 20260701 | 25781.0 | 26141.0 | 24558.0 | 25086.0 | 3840746.0 |
| 20260630 | 25345.0 | 26198.0 | 24750.0 | 25661.0 | 4450882.0 |
| 20260629 | 25330.0 | 25714.0 | 24467.0 | 25359.0 | 4841280.0 |
| 20260626 | 26926.0 | 26959.0 | 24818.0 | 25635.0 | 12330052.0 |
| 20260625 | 27048.0 | 27470.0 | 26555.0 | 27226.0 | 5655940.0 |