history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
476850
476850| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260915 | 20985.0 | 21180.0 | 20900.0 | 21100.0 | 19747.0 |
| 20260914 | 21120.0 | 21300.0 | 20970.0 | 21070.0 | 76598.0 |
| 20260911 | 21510.0 | 21840.0 | 21475.0 | 21840.0 | 103585.0 |
| 20260910 | 22000.0 | 22190.0 | 21615.0 | 22190.0 | 99944.0 |
| 20260909 | 21705.0 | 22170.0 | 21705.0 | 22000.0 | 55223.0 |
| 20260908 | 22000.0 | 22250.0 | 21700.0 | 21700.0 | 69917.0 |
| 20260907 | 21550.0 | 21840.0 | 21505.0 | 21830.0 | 75558.0 |
| 20260904 | 20695.0 | 21160.0 | 20695.0 | 20945.0 | 42433.0 |
| 20260903 | 20890.0 | 20890.0 | 20190.0 | 20500.0 | 45307.0 |
| 20260902 | 20800.0 | 21045.0 | 20600.0 | 20700.0 | 68627.0 |
| 20260901 | 21180.0 | 21380.0 | 21045.0 | 21340.0 | 88954.0 |
| 20260831 | 20885.0 | 21310.0 | 20555.0 | 21310.0 | 48125.0 |
| 20260828 | 21405.0 | 21525.0 | 21210.0 | 21255.0 | 54397.0 |
| 20260827 | 21969.0 | 21969.0 | 21377.0 | 21551.0 | 101975.0 |
| 20260826 | 21327.0 | 21596.0 | 21098.0 | 21496.0 | 38523.0 |
| 20260825 | 20481.0 | 21362.0 | 20048.0 | 21362.0 | 111104.0 |
| 20260824 | 21516.0 | 21516.0 | 20859.0 | 20934.0 | 131152.0 |
| 20260821 | 20989.0 | 21666.0 | 20989.0 | 21556.0 | 184741.0 |
| 20260820 | 20680.0 | 21367.0 | 20471.0 | 21093.0 | 69948.0 |
| 20260819 | 20402.0 | 20586.0 | 19904.0 | 20203.0 | 90792.0 |
| 20260818 | 22083.0 | 22273.0 | 21048.0 | 21292.0 | 112841.0 |
| 20260814 | 21581.0 | 21775.0 | 21287.0 | 21666.0 | 49753.0 |
| 20260813 | 21213.0 | 21407.0 | 20979.0 | 21128.0 | 64189.0 |
| 20260812 | 20392.0 | 20924.0 | 20392.0 | 20750.0 | 76261.0 |
| 20260811 | 19999.0 | 20372.0 | 19859.0 | 20222.0 | 64468.0 |
| 20260810 | 19909.0 | 20257.0 | 19785.0 | 20148.0 | 92529.0 |
| 20260807 | 20183.0 | 20417.0 | 19615.0 | 19904.0 | 79936.0 |
| 20260806 | 20680.0 | 20790.0 | 19959.0 | 20063.0 | 75109.0 |
| 20260805 | 20929.0 | 21034.0 | 20680.0 | 20899.0 | 57071.0 |
| 20260804 | 20098.0 | 20208.0 | 19367.0 | 20153.0 | 96389.0 |
| 20260803 | 20287.0 | 20317.0 | 19685.0 | 19859.0 | 104471.0 |
| 20260731 | 19884.0 | 21238.0 | 19372.0 | 21238.0 | 121891.0 |
| 20260730 | 17859.0 | 18909.0 | 17565.0 | 17789.0 | 237627.0 |
| 20260729 | 19049.0 | 19588.0 | 16753.0 | 17859.0 | 294804.0 |
| 20260728 | 20092.0 | 20146.0 | 18839.0 | 18961.0 | 160763.0 |
| 20260727 | 21131.0 | 21258.0 | 20469.0 | 21057.0 | 68341.0 |
| 20260724 | 21870.0 | 21870.0 | 20714.0 | 20758.0 | 95241.0 |
| 20260723 | 21645.0 | 21919.0 | 21424.0 | 21909.0 | 58354.0 |
| 20260722 | 21846.0 | 22032.0 | 21091.0 | 21204.0 | 76315.0 |
| 20260721 | 20127.0 | 21057.0 | 20014.0 | 21003.0 | 92418.0 |
| 20260720 | 20337.0 | 21106.0 | 20087.0 | 20254.0 | 180054.0 |
| 20260716 | 21645.0 | 21708.0 | 20793.0 | 21228.0 | 190000.0 |
| 20260715 | 22516.0 | 22845.0 | 22281.0 | 22556.0 | 80320.0 |
| 20260714 | 21170.0 | 21576.0 | 20112.0 | 21268.0 | 212677.0 |
| 20260713 | 22889.0 | 23075.0 | 21135.0 | 21170.0 | 138571.0 |
| 20260710 | 23045.0 | 23466.0 | 22585.0 | 22987.0 | 52864.0 |
| 20260709 | 22938.0 | 22987.0 | 21645.0 | 22252.0 | 102121.0 |
| 20260708 | 22854.0 | 23741.0 | 22017.0 | 22242.0 | 175122.0 |
| 20260707 | 24054.0 | 24128.0 | 22722.0 | 23349.0 | 128767.0 |
| 20260706 | 24480.0 | 25200.0 | 23706.0 | 24431.0 | 166049.0 |
| 20260703 | 23417.0 | 24544.0 | 22556.0 | 24451.0 | 131322.0 |
| 20260702 | 24176.0 | 24656.0 | 23231.0 | 23417.0 | 142532.0 |
| 20260701 | 25464.0 | 25616.0 | 24436.0 | 25019.0 | 54475.0 |
| 20260630 | 25131.0 | 25650.0 | 24534.0 | 25185.0 | 70635.0 |
| 20260629 | 24965.0 | 25317.0 | 24186.0 | 25092.0 | 72808.0 |
| 20260626 | 25960.0 | 26326.0 | 24314.0 | 25069.0 | 158482.0 |
| 20260625 | 26077.0 | 26667.0 | 25916.0 | 26447.0 | 94550.0 |
| 20260624 | 24781.0 | 25307.0 | 23948.0 | 24932.0 | 517791.0 |
| 20260623 | 26676.0 | 27066.0 | 24591.0 | 24640.0 | 185585.0 |
| 20260622 | 26369.0 | 27163.0 | 26321.0 | 26822.0 | 99940.0 |