history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
476760
476760| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260821 | 8975.0 | 8980.0 | 8900.0 | 8950.0 | 693121.0 |
| 20260820 | 9050.0 | 9105.0 | 9015.0 | 9070.0 | 591616.0 |
| 20260819 | 9050.0 | 9050.0 | 8965.0 | 8975.0 | 662753.0 |
| 20260818 | 9035.0 | 9045.0 | 8980.0 | 8995.0 | 872292.0 |
| 20260814 | 9170.0 | 9195.0 | 9130.0 | 9165.0 | 446857.0 |
| 20260813 | 9130.0 | 9165.0 | 9105.0 | 9160.0 | 313138.0 |
| 20260812 | 9120.0 | 9170.0 | 9110.0 | 9165.0 | 407474.0 |
| 20260811 | 9135.0 | 9140.0 | 9080.0 | 9105.0 | 296559.0 |
| 20260810 | 9120.0 | 9205.0 | 9120.0 | 9200.0 | 219892.0 |
| 20260807 | 9215.0 | 9225.0 | 9160.0 | 9170.0 | 438482.0 |
| 20260806 | 9280.0 | 9285.0 | 9215.0 | 9265.0 | 435012.0 |
| 20260805 | 9295.0 | 9310.0 | 9250.0 | 9285.0 | 437183.0 |
| 20260804 | 9240.0 | 9245.0 | 9160.0 | 9230.0 | 456790.0 |
| 20260803 | 9250.0 | 9260.0 | 9200.0 | 9230.0 | 6335623.0 |
| 20260731 | 9240.0 | 9385.0 | 9240.0 | 9310.0 | 728011.0 |
| 20260730 | 9360.0 | 9390.0 | 9280.0 | 9280.0 | 456762.0 |
| 20260729 | 9600.0 | 9620.0 | 9510.0 | 9550.0 | 327113.0 |
| 20260728 | 9640.0 | 9675.0 | 9605.0 | 9625.0 | 297628.0 |
| 20260727 | 9600.0 | 9675.0 | 9590.0 | 9675.0 | 466457.0 |
| 20260724 | 9640.0 | 9650.0 | 9545.0 | 9570.0 | 293777.0 |
| 20260723 | 9670.0 | 9685.0 | 9595.0 | 9605.0 | 258131.0 |
| 20260722 | 9700.0 | 9725.0 | 9680.0 | 9690.0 | 266541.0 |
| 20260721 | 9705.0 | 9730.0 | 9675.0 | 9695.0 | 341324.0 |
| 20260720 | 9814.0 | 9824.0 | 9740.0 | 9750.0 | 368414.0 |
| 20260716 | 9805.0 | 9819.0 | 9755.0 | 9755.0 | 358289.0 |
| 20260715 | 9809.0 | 9839.0 | 9775.0 | 9780.0 | 458337.0 |
| 20260714 | 9874.0 | 9879.0 | 9785.0 | 9839.0 | 393353.0 |
| 20260713 | 9904.0 | 9964.0 | 9889.0 | 9939.0 | 175485.0 |
| 20260710 | 9974.0 | 10044.0 | 9964.0 | 9969.0 | 363109.0 |
| 20260709 | 9934.0 | 9984.0 | 9904.0 | 9974.0 | 337801.0 |
| 20260708 | 10079.0 | 10079.0 | 9929.0 | 9929.0 | 561986.0 |
| 20260707 | 10253.0 | 10258.0 | 10158.0 | 10198.0 | 457487.0 |
| 20260706 | 10273.0 | 10303.0 | 10248.0 | 10268.0 | 218606.0 |
| 20260703 | 10383.0 | 10408.0 | 10268.0 | 10268.0 | 428312.0 |
| 20260702 | 10438.0 | 10467.0 | 10418.0 | 10443.0 | 296995.0 |
| 20260701 | 10438.0 | 10512.0 | 10423.0 | 10467.0 | 367969.0 |
| 20260630 | 10542.0 | 10607.0 | 10542.0 | 10607.0 | 457468.0 |
| 20260629 | 10507.0 | 10557.0 | 10487.0 | 10547.0 | 243897.0 |
| 20260626 | 10562.0 | 10612.0 | 10493.0 | 10508.0 | 590551.0 |
| 20260625 | 10577.0 | 10617.0 | 10537.0 | 10547.0 | 254217.0 |
| 20260624 | 10349.0 | 10418.0 | 10344.0 | 10408.0 | 219133.0 |
| 20260623 | 10393.0 | 10413.0 | 10339.0 | 10413.0 | 295028.0 |
| 20260622 | 10339.0 | 10443.0 | 10319.0 | 10418.0 | 242758.0 |
| 20260619 | 10443.0 | 10468.0 | 10344.0 | 10344.0 | 344168.0 |
| 20260618 | 10324.0 | 10388.0 | 10314.0 | 10388.0 | 1449881.0 |
| 20260617 | 10185.0 | 10224.0 | 10155.0 | 10199.0 | 1293385.0 |
| 20260616 | 10135.0 | 10150.0 | 10110.0 | 10130.0 | 1872356.0 |
| 20260615 | 10190.0 | 10234.0 | 10150.0 | 10190.0 | 473194.0 |
| 20260612 | 10185.0 | 10224.0 | 10180.0 | 10199.0 | 356551.0 |
| 20260611 | 10105.0 | 10155.0 | 10085.0 | 10155.0 | 280995.0 |
| 20260610 | 10160.0 | 10167.0 | 10085.0 | 10145.0 | 233731.0 |
| 20260609 | 10140.0 | 10170.0 | 10025.0 | 10050.0 | 441361.0 |
| 20260608 | 10359.0 | 10363.0 | 10175.0 | 10175.0 | 680849.0 |
| 20260605 | 10254.0 | 10359.0 | 10234.0 | 10299.0 | 496636.0 |
| 20260604 | 10214.0 | 10214.0 | 10155.0 | 10199.0 | 407943.0 |
| 20260602 | 10115.0 | 10165.0 | 10070.0 | 10150.0 | 870471.0 |
| 20260601 | 10040.0 | 10090.0 | 9991.0 | 10016.0 | 419595.0 |
| 20260529 | 9981.0 | 10060.0 | 9976.0 | 10055.0 | 465104.0 |
| 20260528 | 9971.0 | 9981.0 | 9926.0 | 9936.0 | 226231.0 |
| 20260527 | 9970.0 | 9990.0 | 9936.0 | 9961.0 | 501152.0 |