history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
476260
476260
| date |
open |
high |
low |
close |
volume |
| 20260917 |
12460.0 |
12612.0 |
12250.0 |
12495.0 |
99144.0 |
| 20260916 |
11815.0 |
12485.0 |
11665.0 |
12485.0 |
142694.0 |
| 20260915 |
11820.0 |
12180.0 |
11750.0 |
11815.0 |
98130.0 |
| 20260914 |
11880.0 |
12105.0 |
11750.0 |
11840.0 |
72379.0 |
| 20260911 |
12400.0 |
12505.0 |
12240.0 |
12290.0 |
255630.0 |
| 20260910 |
12580.0 |
13460.0 |
12400.0 |
12940.0 |
410895.0 |
| 20260909 |
12555.0 |
12940.0 |
12555.0 |
12720.0 |
121108.0 |
| 20260908 |
12760.0 |
13095.0 |
12420.0 |
12420.0 |
208214.0 |
| 20260907 |
12885.0 |
13250.0 |
12690.0 |
12815.0 |
274965.0 |
| 20260904 |
12070.0 |
12520.0 |
12070.0 |
12475.0 |
90595.0 |
| 20260903 |
12305.0 |
12400.0 |
11770.0 |
11930.0 |
231478.0 |
| 20260902 |
11630.0 |
12350.0 |
11485.0 |
12200.0 |
166816.0 |
| 20260901 |
12165.0 |
12255.0 |
11935.0 |
12040.0 |
124594.0 |
| 20260831 |
12100.0 |
12427.0 |
11770.0 |
12410.0 |
108719.0 |
| 20260828 |
12685.0 |
12855.0 |
12375.0 |
12470.0 |
97408.0 |
| 20260827 |
12650.0 |
12865.0 |
12395.0 |
12810.0 |
175382.0 |
| 20260826 |
12425.0 |
12600.0 |
12165.0 |
12465.0 |
126261.0 |
| 20260825 |
11785.0 |
12575.0 |
11330.0 |
12570.0 |
159171.0 |
| 20260824 |
11925.0 |
12355.0 |
11815.0 |
11960.0 |
99351.0 |
| 20260821 |
12505.0 |
12505.0 |
11875.0 |
11985.0 |
233640.0 |
| 20260820 |
12960.0 |
12970.0 |
12560.0 |
12700.0 |
319798.0 |
| 20260819 |
12240.0 |
13162.0 |
12100.0 |
12705.0 |
347795.0 |
| 20260818 |
13185.0 |
13720.0 |
12780.0 |
12860.0 |
482600.0 |
| 20260814 |
13160.0 |
13200.0 |
12375.0 |
12985.0 |
306813.0 |
| 20260813 |
12930.0 |
13140.0 |
12760.0 |
12945.0 |
267282.0 |
| 20260812 |
12665.0 |
12900.0 |
12345.0 |
12790.0 |
483610.0 |
| 20260811 |
12075.0 |
13000.0 |
11935.0 |
12660.0 |
612196.0 |
| 20260810 |
11340.0 |
12460.0 |
11255.0 |
12350.0 |
596278.0 |
| 20260807 |
11555.0 |
11945.0 |
10910.0 |
11115.0 |
987770.0 |
| 20260806 |
11580.0 |
11900.0 |
11120.0 |
11490.0 |
236267.0 |
| 20260805 |
12450.0 |
12450.0 |
11680.0 |
11960.0 |
399468.0 |
| 20260804 |
11515.0 |
11780.0 |
10900.0 |
11560.0 |
552258.0 |
| 20260803 |
11090.0 |
11610.0 |
10860.0 |
11115.0 |
395412.0 |
| 20260731 |
10580.0 |
11765.0 |
10550.0 |
11520.0 |
1348576.0 |
| 20260730 |
9290.0 |
10065.0 |
9010.0 |
9065.0 |
424299.0 |
| 20260729 |
10905.0 |
11115.0 |
9060.0 |
9880.0 |
823134.0 |
| 20260728 |
11525.0 |
11615.0 |
10580.0 |
10820.0 |
332180.0 |
| 20260727 |
12360.0 |
12775.0 |
12115.0 |
12500.0 |
258754.0 |
| 20260724 |
13160.0 |
13200.0 |
11925.0 |
12100.0 |
539469.0 |
| 20260723 |
13285.0 |
13745.0 |
12765.0 |
13305.0 |
510718.0 |
| 20260722 |
14390.0 |
14575.0 |
13095.0 |
13095.0 |
801473.0 |
| 20260721 |
13630.0 |
13877.0 |
13115.0 |
13755.0 |
614435.0 |
| 20260720 |
14590.0 |
15305.0 |
13575.0 |
13810.0 |
840919.0 |
| 20260716 |
15645.0 |
15890.0 |
14655.0 |
15225.0 |
585923.0 |
| 20260715 |
16220.0 |
16510.0 |
15475.0 |
16280.0 |
1274697.0 |
| 20260714 |
15110.0 |
15860.0 |
14230.0 |
15860.0 |
1675808.0 |
| 20260713 |
15590.0 |
16640.0 |
14735.0 |
14855.0 |
1322415.0 |
| 20260710 |
13975.0 |
15570.0 |
13690.0 |
15305.0 |
952520.0 |
| 20260709 |
13155.0 |
13665.0 |
12745.0 |
13325.0 |
467216.0 |
| 20260708 |
13135.0 |
13790.0 |
12685.0 |
12790.0 |
367339.0 |
| 20260707 |
14565.0 |
15100.0 |
13230.0 |
13770.0 |
586099.0 |
| 20260706 |
15575.0 |
15715.0 |
14100.0 |
14700.0 |
603155.0 |
| 20260703 |
15370.0 |
15590.0 |
14380.0 |
15575.0 |
733158.0 |
| 20260702 |
16810.0 |
16920.0 |
15250.0 |
15425.0 |
1029852.0 |
| 20260701 |
17770.0 |
18860.0 |
16920.0 |
17850.0 |
1891398.0 |
| 20260630 |
16795.0 |
17895.0 |
16760.0 |
17440.0 |
813703.0 |
| 20260629 |
17065.0 |
17250.0 |
15975.0 |
16515.0 |
1227964.0 |
| 20260626 |
16130.0 |
17400.0 |
15845.0 |
16610.0 |
1468425.0 |
| 20260625 |
16895.0 |
17110.0 |
15790.0 |
16050.0 |
609964.0 |
| 20260624 |
16015.0 |
16365.0 |
15165.0 |
15930.0 |
691977.0 |
