history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
476550
476550| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260903 | 6770.0 | 6785.0 | 6760.0 | 6765.0 | 1190654.0 |
| 20260902 | 6740.0 | 6750.0 | 6725.0 | 6725.0 | 1433734.0 |
| 20260901 | 6770.0 | 6780.0 | 6745.0 | 6755.0 | 1361847.0 |
| 20260831 | 6815.0 | 6820.0 | 6795.0 | 6810.0 | 1345834.0 |
| 20260828 | 6825.0 | 6827.0 | 6805.0 | 6820.0 | 649566.0 |
| 20260827 | 6840.0 | 6845.0 | 6825.0 | 6830.0 | 964978.0 |
| 20260826 | 6840.0 | 6845.0 | 6825.0 | 6825.0 | 720520.0 |
| 20260825 | 6781.0 | 6800.0 | 6776.0 | 6796.0 | 685584.0 |
| 20260824 | 6756.0 | 6776.0 | 6756.0 | 6771.0 | 966574.0 |
| 20260821 | 6766.0 | 6776.0 | 6761.0 | 6766.0 | 1638212.0 |
| 20260820 | 6815.0 | 6830.0 | 6812.0 | 6820.0 | 1318296.0 |
| 20260819 | 6716.0 | 6736.0 | 6706.0 | 6726.0 | 1659116.0 |
| 20260818 | 6706.0 | 6706.0 | 6682.0 | 6692.0 | 2312370.0 |
| 20260814 | 6796.0 | 6800.0 | 6781.0 | 6786.0 | 1208577.0 |
| 20260813 | 6766.0 | 6778.0 | 6756.0 | 6776.0 | 731580.0 |
| 20260812 | 6761.0 | 6771.0 | 6751.0 | 6766.0 | 1344925.0 |
| 20260811 | 6746.0 | 6756.0 | 6731.0 | 6731.0 | 1196945.0 |
| 20260810 | 6761.0 | 6786.0 | 6756.0 | 6786.0 | 1550534.0 |
| 20260807 | 6781.0 | 6786.0 | 6761.0 | 6776.0 | 1444109.0 |
| 20260806 | 6830.0 | 6835.0 | 6815.0 | 6820.0 | 942004.0 |
| 20260805 | 6805.0 | 6835.0 | 6791.0 | 6830.0 | 1259961.0 |
| 20260804 | 6761.0 | 6761.0 | 6741.0 | 6746.0 | 946529.0 |
| 20260803 | 6756.0 | 6766.0 | 6751.0 | 6761.0 | 788299.0 |
| 20260731 | 6776.0 | 6807.0 | 6766.0 | 6800.0 | 1645885.0 |
| 20260730 | 6791.0 | 6796.0 | 6751.0 | 6756.0 | 1626384.0 |
| 20260729 | 6885.0 | 6889.0 | 6875.0 | 6889.0 | 1326165.0 |
| 20260728 | 6870.0 | 6875.0 | 6860.0 | 6875.0 | 1202733.0 |
| 20260727 | 6865.0 | 6880.0 | 6860.0 | 6880.0 | 1153464.0 |
| 20260724 | 6835.0 | 6835.0 | 6816.0 | 6821.0 | 1461904.0 |
| 20260723 | 6850.0 | 6860.0 | 6845.0 | 6855.0 | 1270837.0 |
| 20260722 | 6870.0 | 6875.0 | 6860.0 | 6860.0 | 1516561.0 |
| 20260721 | 6875.0 | 6894.0 | 6875.0 | 6894.0 | 1294650.0 |
| 20260720 | 6899.0 | 6904.0 | 6885.0 | 6899.0 | 753225.0 |
| 20260716 | 6904.0 | 6909.0 | 6885.0 | 6894.0 | 1277371.0 |
| 20260715 | 6894.0 | 6909.0 | 6875.0 | 6889.0 | 1754468.0 |
| 20260714 | 6885.0 | 6889.0 | 6860.0 | 6885.0 | 1524462.0 |
| 20260713 | 6919.0 | 6924.0 | 6899.0 | 6909.0 | 1564710.0 |
| 20260710 | 6929.0 | 6958.0 | 6914.0 | 6953.0 | 882160.0 |
| 20260709 | 6919.0 | 6934.0 | 6909.0 | 6929.0 | 704759.0 |
| 20260708 | 6929.0 | 6934.0 | 6914.0 | 6934.0 | 1307325.0 |
| 20260707 | 7012.0 | 7012.0 | 6978.0 | 6983.0 | 1101541.0 |
| 20260706 | 7002.0 | 7022.0 | 7002.0 | 7012.0 | 769365.0 |
| 20260703 | 7027.0 | 7037.0 | 7012.0 | 7017.0 | 1411047.0 |
| 20260702 | 7032.0 | 7037.0 | 7007.0 | 7022.0 | 868373.0 |
| 20260701 | 7051.0 | 7066.0 | 7041.0 | 7046.0 | 1504141.0 |
| 20260630 | 7144.0 | 7149.0 | 7135.0 | 7149.0 | 1082866.0 |
| 20260629 | 7144.0 | 7149.0 | 7122.0 | 7144.0 | 852844.0 |
| 20260626 | 7140.0 | 7150.0 | 7130.0 | 7145.0 | 1124240.0 |
| 20260625 | 7150.0 | 7154.0 | 7135.0 | 7140.0 | 1156186.0 |
| 20260624 | 7067.0 | 7086.0 | 7062.0 | 7077.0 | 1459538.0 |
| 20260623 | 7067.0 | 7069.0 | 7048.0 | 7062.0 | 1735824.0 |
| 20260622 | 7067.0 | 7093.0 | 7057.0 | 7086.0 | 1080511.0 |
| 20260619 | 7106.0 | 7116.0 | 7082.0 | 7086.0 | 1067610.0 |
| 20260618 | 7072.0 | 7111.0 | 7067.0 | 7096.0 | 2809680.0 |
| 20260617 | 7057.0 | 7072.0 | 7052.0 | 7062.0 | 1270153.0 |
| 20260616 | 7028.0 | 7033.0 | 7018.0 | 7023.0 | 859341.0 |
| 20260615 | 7062.0 | 7077.0 | 7062.0 | 7067.0 | 1067774.0 |
| 20260612 | 7043.0 | 7043.0 | 7023.0 | 7033.0 | 1371341.0 |
| 20260611 | 6946.0 | 6965.0 | 6926.0 | 6960.0 | 1465352.0 |
| 20260610 | 6980.0 | 6984.0 | 6955.0 | 6970.0 | 1259556.0 |