history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
496770
496770| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260902 | 17485.0 | 17485.0 | 17045.0 | 17105.0 | 6689.0 |
| 20260901 | 17665.0 | 17665.0 | 17260.0 | 17485.0 | 10367.0 |
| 20260831 | 17905.0 | 17905.0 | 17670.0 | 17710.0 | 9959.0 |
| 20260828 | 18390.0 | 18470.0 | 17960.0 | 17960.0 | 6053.0 |
| 20260827 | 18480.0 | 18480.0 | 18035.0 | 18050.0 | 13358.0 |
| 20260826 | 17900.0 | 18115.0 | 17790.0 | 17980.0 | 10005.0 |
| 20260825 | 18245.0 | 18245.0 | 17965.0 | 18135.0 | 7399.0 |
| 20260824 | 18640.0 | 18640.0 | 18175.0 | 18245.0 | 13114.0 |
| 20260821 | 18855.0 | 19000.0 | 18570.0 | 18640.0 | 13086.0 |
| 20260820 | 19580.0 | 19580.0 | 19045.0 | 19220.0 | 14190.0 |
| 20260819 | 19555.0 | 19915.0 | 19500.0 | 19585.0 | 13493.0 |
| 20260818 | 19450.0 | 19645.0 | 19445.0 | 19575.0 | 30159.0 |
| 20260814 | 19590.0 | 19590.0 | 19355.0 | 19450.0 | 11010.0 |
| 20260813 | 19570.0 | 19605.0 | 19450.0 | 19605.0 | 14530.0 |
| 20260812 | 19425.0 | 19425.0 | 19240.0 | 19315.0 | 11028.0 |
| 20260811 | 19265.0 | 19445.0 | 19265.0 | 19420.0 | 9818.0 |
| 20260810 | 19400.0 | 19500.0 | 18980.0 | 19190.0 | 9311.0 |
| 20260807 | 19010.0 | 19400.0 | 19010.0 | 19200.0 | 6425.0 |
| 20260806 | 19125.0 | 19290.0 | 18835.0 | 19155.0 | 6621.0 |
| 20260805 | 19085.0 | 19355.0 | 18955.0 | 19125.0 | 10050.0 |
| 20260804 | 18965.0 | 19100.0 | 18520.0 | 18950.0 | 4231.0 |
| 20260803 | 18515.0 | 19000.0 | 18400.0 | 18700.0 | 18516.0 |
| 20260731 | 18430.0 | 18660.0 | 18110.0 | 18515.0 | 23512.0 |
| 20260730 | 18370.0 | 18990.0 | 18365.0 | 18430.0 | 21505.0 |
| 20260729 | 18520.0 | 19020.0 | 18520.0 | 18840.0 | 11807.0 |
| 20260728 | 18700.0 | 19100.0 | 17800.0 | 18750.0 | 13202.0 |
| 20260727 | 18455.0 | 19080.0 | 18410.0 | 18760.0 | 11147.0 |
| 20260724 | 18800.0 | 18895.0 | 18230.0 | 18530.0 | 10242.0 |
| 20260723 | 18200.0 | 18200.0 | 17760.0 | 17790.0 | 4025.0 |
| 20260722 | 17820.0 | 17820.0 | 17685.0 | 17760.0 | 11951.0 |
| 20260721 | 17675.0 | 18000.0 | 17640.0 | 17720.0 | 6439.0 |
| 20260720 | 17450.0 | 18045.0 | 17450.0 | 17745.0 | 14421.0 |
| 20260716 | 17765.0 | 18075.0 | 17330.0 | 17580.0 | 10471.0 |
| 20260715 | 17650.0 | 18105.0 | 17515.0 | 17765.0 | 5382.0 |
| 20260714 | 18000.0 | 18000.0 | 17715.0 | 17885.0 | 8217.0 |
| 20260713 | 18380.0 | 18380.0 | 17775.0 | 18065.0 | 18246.0 |
| 20260710 | 18740.0 | 18740.0 | 18150.0 | 18150.0 | 6805.0 |
| 20260709 | 18835.0 | 18835.0 | 18400.0 | 18525.0 | 7419.0 |
| 20260708 | 19420.0 | 19420.0 | 18835.0 | 18835.0 | 32026.0 |
| 20260707 | 19020.0 | 19535.0 | 18685.0 | 19190.0 | 14838.0 |
| 20260706 | 19120.0 | 19555.0 | 18885.0 | 19005.0 | 6658.0 |
| 20260703 | 18850.0 | 19240.0 | 18850.0 | 19115.0 | 41578.0 |
| 20260702 | 18095.0 | 18480.0 | 18095.0 | 18330.0 | 17024.0 |
| 20260701 | 17985.0 | 18000.0 | 17700.0 | 17960.0 | 26922.0 |
| 20260630 | 17700.0 | 18000.0 | 17410.0 | 17620.0 | 11482.0 |
| 20260629 | 17315.0 | 18240.0 | 17255.0 | 17580.0 | 23174.0 |
| 20260626 | 17490.0 | 17580.0 | 17225.0 | 17315.0 | 15307.0 |
| 20260625 | 17440.0 | 18005.0 | 17365.0 | 17425.0 | 20214.0 |
| 20260624 | 17715.0 | 18430.0 | 17715.0 | 17975.0 | 16603.0 |
| 20260623 | 18200.0 | 18200.0 | 17240.0 | 17715.0 | 26911.0 |
| 20260622 | 18000.0 | 18530.0 | 17830.0 | 18200.0 | 28908.0 |
| 20260619 | 18000.0 | 18660.0 | 17965.0 | 18000.0 | 24036.0 |
| 20260618 | 18490.0 | 18670.0 | 18490.0 | 18665.0 | 17587.0 |
| 20260617 | 18205.0 | 18420.0 | 18035.0 | 18320.0 | 12099.0 |
| 20260616 | 18190.0 | 18555.0 | 18015.0 | 18165.0 | 11796.0 |
| 20260615 | 18305.0 | 18790.0 | 18145.0 | 18495.0 | 14471.0 |
| 20260612 | 18300.0 | 18740.0 | 18300.0 | 18635.0 | 14774.0 |
| 20260611 | 18330.0 | 18330.0 | 18170.0 | 18260.0 | 3446.0 |
| 20260610 | 18075.0 | 18450.0 | 18075.0 | 18340.0 | 19276.0 |
| 20260609 | 18130.0 | 18500.0 | 17930.0 | 17960.0 | 20937.0 |