history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
480020
480020| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260821 | 10350.0 | 10350.0 | 10215.0 | 10290.0 | 194220.0 |
| 20260820 | 10425.0 | 10460.0 | 10330.0 | 10440.0 | 672830.0 |
| 20260819 | 10470.0 | 10470.0 | 10330.0 | 10360.0 | 461666.0 |
| 20260818 | 10605.0 | 10605.0 | 10420.0 | 10470.0 | 474793.0 |
| 20260814 | 10800.0 | 10805.0 | 10675.0 | 10730.0 | 227255.0 |
| 20260813 | 10735.0 | 10735.0 | 10610.0 | 10735.0 | 411072.0 |
| 20260812 | 10768.0 | 11054.0 | 10739.0 | 11015.0 | 659658.0 |
| 20260811 | 10908.0 | 10933.0 | 10874.0 | 10899.0 | 241106.0 |
| 20260810 | 10874.0 | 10967.0 | 10705.0 | 10962.0 | 194871.0 |
| 20260807 | 10894.0 | 10904.0 | 10724.0 | 10870.0 | 401415.0 |
| 20260806 | 10957.0 | 10957.0 | 10753.0 | 10811.0 | 369337.0 |
| 20260805 | 10967.0 | 11035.0 | 10870.0 | 10986.0 | 466059.0 |
| 20260804 | 10933.0 | 11025.0 | 10840.0 | 11020.0 | 334143.0 |
| 20260803 | 10608.0 | 10938.0 | 10608.0 | 10807.0 | 203770.0 |
| 20260731 | 10394.0 | 10608.0 | 10394.0 | 10525.0 | 246554.0 |
| 20260730 | 10428.0 | 10452.0 | 10287.0 | 10307.0 | 114103.0 |
| 20260729 | 10486.0 | 10559.0 | 10316.0 | 10447.0 | 264076.0 |
| 20260728 | 10622.0 | 10622.0 | 10423.0 | 10452.0 | 179426.0 |
| 20260727 | 10540.0 | 10705.0 | 10540.0 | 10705.0 | 263522.0 |
| 20260724 | 10700.0 | 10705.0 | 10491.0 | 10535.0 | 202457.0 |
| 20260723 | 11054.0 | 11083.0 | 10908.0 | 10918.0 | 333376.0 |
| 20260722 | 11258.0 | 11301.0 | 11049.0 | 11054.0 | 178860.0 |
| 20260721 | 11054.0 | 11170.0 | 11054.0 | 11151.0 | 177128.0 |
| 20260720 | 11534.0 | 11534.0 | 11044.0 | 11054.0 | 322038.0 |
| 20260716 | 11321.0 | 11447.0 | 11321.0 | 11399.0 | 302782.0 |
| 20260715 | 11229.0 | 11646.0 | 11180.0 | 11282.0 | 291930.0 |
| 20260714 | 11190.0 | 11224.0 | 11025.0 | 11200.0 | 395513.0 |
| 20260713 | 11485.0 | 11490.0 | 11189.0 | 11311.0 | 498805.0 |
| 20260710 | 11368.0 | 11386.0 | 11255.0 | 11259.0 | 202712.0 |
| 20260709 | 11339.0 | 11339.0 | 11179.0 | 11292.0 | 506620.0 |
| 20260708 | 11353.0 | 11353.0 | 11127.0 | 11127.0 | 394673.0 |
| 20260707 | 11466.0 | 11471.0 | 11255.0 | 11353.0 | 237332.0 |
| 20260706 | 11405.0 | 11485.0 | 11231.0 | 11325.0 | 370540.0 |
| 20260703 | 11433.0 | 11509.0 | 11400.0 | 11400.0 | 100929.0 |
| 20260702 | 11433.0 | 11546.0 | 11424.0 | 11443.0 | 136836.0 |
| 20260701 | 11330.0 | 11584.0 | 11330.0 | 11433.0 | 119434.0 |
| 20260630 | 11523.0 | 11523.0 | 11189.0 | 11316.0 | 187997.0 |
| 20260629 | 10882.0 | 11217.0 | 10882.0 | 11217.0 | 284325.0 |
| 20260626 | 11203.0 | 11207.0 | 10784.0 | 10798.0 | 186797.0 |
| 20260625 | 11184.0 | 11302.0 | 11184.0 | 11203.0 | 102110.0 |
| 20260624 | 10873.0 | 11207.0 | 10873.0 | 11184.0 | 182769.0 |
| 20260623 | 11372.0 | 11372.0 | 11085.0 | 11118.0 | 276131.0 |
| 20260622 | 11443.0 | 11504.0 | 11353.0 | 11504.0 | 277711.0 |
| 20260619 | 11532.0 | 11532.0 | 11429.0 | 11443.0 | 254130.0 |
| 20260618 | 11514.0 | 11514.0 | 11424.0 | 11485.0 | 178274.0 |
| 20260617 | 11565.0 | 11565.0 | 11462.0 | 11514.0 | 175425.0 |
| 20260616 | 11994.0 | 11994.0 | 11551.0 | 11570.0 | 100923.0 |
| 20260615 | 11546.0 | 11664.0 | 11495.0 | 11659.0 | 145065.0 |
| 20260612 | 11787.0 | 12686.0 | 11537.0 | 11542.0 | 217083.0 |
| 20260611 | 11621.0 | 11753.0 | 11333.0 | 11753.0 | 158002.0 |
| 20260610 | 11991.0 | 11991.0 | 11237.0 | 11767.0 | 110575.0 |
| 20260609 | 12206.0 | 12206.0 | 11900.0 | 11991.0 | 138263.0 |
| 20260608 | 12242.0 | 12366.0 | 12151.0 | 12206.0 | 121044.0 |
| 20260605 | 12617.0 | 12635.0 | 12507.0 | 12548.0 | 104028.0 |
| 20260604 | 12334.0 | 12745.0 | 12242.0 | 12617.0 | 157628.0 |
| 20260602 | 12658.0 | 12969.0 | 12599.0 | 12685.0 | 96565.0 |
| 20260601 | 12530.0 | 12768.0 | 12530.0 | 12658.0 | 186517.0 |
| 20260529 | 12297.0 | 12530.0 | 12297.0 | 12530.0 | 189768.0 |
| 20260528 | 12219.0 | 12329.0 | 12201.0 | 12297.0 | 270349.0 |
| 20260527 | 12256.0 | 12302.0 | 12169.0 | 12206.0 | 257097.0 |