history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
478150
478150| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260910 | 17945.0 | 18035.0 | 17915.0 | 17970.0 | 29863.0 |
| 20260909 | 18160.0 | 18365.0 | 18160.0 | 18275.0 | 23814.0 |
| 20260908 | 18305.0 | 18440.0 | 18300.0 | 18390.0 | 26030.0 |
| 20260907 | 18465.0 | 18465.0 | 18220.0 | 18375.0 | 72254.0 |
| 20260904 | 18580.0 | 18680.0 | 18520.0 | 18535.0 | 528518.0 |
| 20260903 | 18670.0 | 18670.0 | 18460.0 | 18520.0 | 38022.0 |
| 20260902 | 18900.0 | 18925.0 | 18740.0 | 18795.0 | 38822.0 |
| 20260901 | 19110.0 | 19185.0 | 19015.0 | 19100.0 | 19151.0 |
| 20260831 | 19545.0 | 19545.0 | 19380.0 | 19380.0 | 23380.0 |
| 20260828 | 19890.0 | 19920.0 | 19640.0 | 19645.0 | 17491.0 |
| 20260827 | 20015.0 | 20015.0 | 19840.0 | 19885.0 | 26279.0 |
| 20260826 | 19700.0 | 19765.0 | 19580.0 | 19700.0 | 24955.0 |
| 20260825 | 19960.0 | 19960.0 | 19550.0 | 19735.0 | 87880.0 |
| 20260824 | 19970.0 | 20030.0 | 19735.0 | 19770.0 | 65876.0 |
| 20260821 | 20205.0 | 21300.0 | 19970.0 | 19970.0 | 42065.0 |
| 20260820 | 20900.0 | 20905.0 | 20675.0 | 20825.0 | 28513.0 |
| 20260819 | 21545.0 | 21595.0 | 21100.0 | 21135.0 | 97311.0 |
| 20260818 | 21480.0 | 21575.0 | 21330.0 | 21545.0 | 92342.0 |
| 20260814 | 21555.0 | 21560.0 | 21415.0 | 21480.0 | 30740.0 |
| 20260813 | 21475.0 | 21690.0 | 21475.0 | 21690.0 | 22991.0 |
| 20260812 | 21355.0 | 21570.0 | 21355.0 | 21550.0 | 91555.0 |
| 20260811 | 21535.0 | 21535.0 | 21310.0 | 21330.0 | 124238.0 |
| 20260810 | 21530.0 | 21635.0 | 21250.0 | 21635.0 | 933366.0 |
| 20260807 | 21550.0 | 21550.0 | 21320.0 | 21365.0 | 28068.0 |
| 20260806 | 21805.0 | 21805.0 | 21610.0 | 21715.0 | 67220.0 |
| 20260805 | 21445.0 | 21845.0 | 21440.0 | 21805.0 | 24116.0 |
| 20260804 | 21475.0 | 21475.0 | 21190.0 | 21435.0 | 14836.0 |
| 20260803 | 20980.0 | 21045.0 | 20950.0 | 20985.0 | 28166.0 |
| 20260731 | 20750.0 | 20940.0 | 20725.0 | 20725.0 | 37589.0 |
| 20260730 | 20550.0 | 20850.0 | 20515.0 | 20660.0 | 74696.0 |
| 20260729 | 21620.0 | 21755.0 | 21340.0 | 21565.0 | 73058.0 |
| 20260728 | 21680.0 | 21875.0 | 21545.0 | 21625.0 | 29489.0 |
| 20260727 | 21675.0 | 21680.0 | 21370.0 | 21680.0 | 25427.0 |
| 20260724 | 21430.0 | 21495.0 | 21230.0 | 21315.0 | 24676.0 |
| 20260723 | 21430.0 | 21430.0 | 20945.0 | 20970.0 | 167879.0 |
| 20260722 | 20815.0 | 21090.0 | 20805.0 | 20930.0 | 47758.0 |
| 20260721 | 20840.0 | 20840.0 | 20715.0 | 20805.0 | 46308.0 |
| 20260720 | 21060.0 | 21065.0 | 20835.0 | 20880.0 | 65794.0 |
| 20260716 | 21465.0 | 21495.0 | 21300.0 | 21300.0 | 51313.0 |
| 20260715 | 21630.0 | 21630.0 | 21395.0 | 21410.0 | 43512.0 |
| 20260714 | 21865.0 | 21865.0 | 21340.0 | 21530.0 | 57409.0 |
| 20260713 | 22135.0 | 22135.0 | 21895.0 | 21900.0 | 63343.0 |
| 20260710 | 22800.0 | 22800.0 | 22145.0 | 22160.0 | 91099.0 |
| 20260709 | 22505.0 | 22505.0 | 22095.0 | 22240.0 | 43174.0 |
| 20260708 | 23005.0 | 23080.0 | 22530.0 | 22530.0 | 128103.0 |
| 20260707 | 23735.0 | 23755.0 | 23470.0 | 23600.0 | 86682.0 |
| 20260706 | 23665.0 | 23942.0 | 23620.0 | 23735.0 | 139653.0 |
| 20260703 | 24025.0 | 24025.0 | 23600.0 | 23680.0 | 106416.0 |
| 20260702 | 23605.0 | 23690.0 | 23510.0 | 23590.0 | 110978.0 |
| 20260701 | 23405.0 | 23770.0 | 23405.0 | 23630.0 | 73999.0 |
| 20260630 | 23130.0 | 23290.0 | 23095.0 | 23225.0 | 141167.0 |
| 20260629 | 22600.0 | 22940.0 | 22600.0 | 22920.0 | 91040.0 |
| 20260626 | 22790.0 | 23000.0 | 22550.0 | 22555.0 | 166931.0 |
| 20260625 | 23035.0 | 23040.0 | 22755.0 | 22820.0 | 174365.0 |
| 20260624 | 22445.0 | 22980.0 | 22445.0 | 22810.0 | 218160.0 |
| 20260623 | 22505.0 | 23100.0 | 22450.0 | 22560.0 | 261060.0 |
| 20260622 | 23190.0 | 23465.0 | 22880.0 | 23215.0 | 197410.0 |
| 20260619 | 23575.0 | 23575.0 | 21750.0 | 23220.0 | 362194.0 |
| 20260618 | 23750.0 | 23995.0 | 23575.0 | 23625.0 | 227016.0 |
| 20260617 | 23410.0 | 23675.0 | 23410.0 | 23525.0 | 202116.0 |