history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
480030
480030| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 10000.0 | 10030.0 | 9970.0 | 9975.0 | 51445.0 |
| 20260827 | 9995.0 | 10015.0 | 9945.0 | 9945.0 | 66737.0 |
| 20260826 | 9955.0 | 9995.0 | 9910.0 | 9950.0 | 60781.0 |
| 20260825 | 9900.0 | 9960.0 | 9870.0 | 9960.0 | 83893.0 |
| 20260824 | 9960.0 | 9990.0 | 9905.0 | 9915.0 | 137007.0 |
| 20260821 | 10050.0 | 10050.0 | 9895.0 | 9960.0 | 153120.0 |
| 20260820 | 10060.0 | 10105.0 | 10015.0 | 10100.0 | 149162.0 |
| 20260819 | 10200.0 | 10200.0 | 10040.0 | 10055.0 | 187608.0 |
| 20260818 | 10280.0 | 10280.0 | 10175.0 | 10190.0 | 185447.0 |
| 20260814 | 10370.0 | 10385.0 | 10320.0 | 10345.0 | 113569.0 |
| 20260813 | 10295.0 | 10315.0 | 10235.0 | 10315.0 | 151670.0 |
| 20260812 | 10245.0 | 10279.0 | 10226.0 | 10279.0 | 346124.0 |
| 20260811 | 10324.0 | 10324.0 | 10270.0 | 10284.0 | 204759.0 |
| 20260810 | 10221.0 | 10329.0 | 10191.0 | 10324.0 | 135195.0 |
| 20260807 | 10279.0 | 10304.0 | 10216.0 | 10265.0 | 127869.0 |
| 20260806 | 10373.0 | 10373.0 | 10213.0 | 10279.0 | 103542.0 |
| 20260805 | 10363.0 | 10368.0 | 10294.0 | 10309.0 | 200471.0 |
| 20260804 | 10294.0 | 10309.0 | 10213.0 | 10309.0 | 121206.0 |
| 20260803 | 10177.0 | 10250.0 | 10177.0 | 10221.0 | 100539.0 |
| 20260731 | 10079.0 | 10221.0 | 10074.0 | 10128.0 | 173688.0 |
| 20260730 | 10216.0 | 10216.0 | 10039.0 | 10049.0 | 117299.0 |
| 20260729 | 10314.0 | 10368.0 | 10162.0 | 10216.0 | 117649.0 |
| 20260728 | 10382.0 | 10382.0 | 10275.0 | 10279.0 | 134542.0 |
| 20260727 | 10299.0 | 10461.0 | 10299.0 | 10436.0 | 95601.0 |
| 20260724 | 10441.0 | 10441.0 | 10304.0 | 10329.0 | 151758.0 |
| 20260723 | 10539.0 | 10564.0 | 10456.0 | 10480.0 | 123437.0 |
| 20260722 | 10559.0 | 10593.0 | 10554.0 | 10554.0 | 89736.0 |
| 20260721 | 10485.0 | 10490.0 | 10441.0 | 10485.0 | 100950.0 |
| 20260720 | 11093.0 | 11093.0 | 10436.0 | 10490.0 | 204951.0 |
| 20260716 | 10726.0 | 10745.0 | 10667.0 | 10691.0 | 101904.0 |
| 20260715 | 10672.0 | 10770.0 | 10672.0 | 10726.0 | 106944.0 |
| 20260714 | 10686.0 | 10721.0 | 10593.0 | 10701.0 | 229295.0 |
| 20260713 | 10799.0 | 10833.0 | 10780.0 | 10814.0 | 214362.0 |
| 20260710 | 11107.0 | 11107.0 | 10775.0 | 10789.0 | 241814.0 |
| 20260709 | 10737.0 | 10789.0 | 10713.0 | 10785.0 | 125059.0 |
| 20260708 | 10996.0 | 10996.0 | 10737.0 | 10737.0 | 170963.0 |
| 20260707 | 11015.0 | 11035.0 | 10934.0 | 10982.0 | 135701.0 |
| 20260706 | 11035.0 | 11054.0 | 10967.0 | 10987.0 | 130970.0 |
| 20260703 | 11087.0 | 11111.0 | 10991.0 | 10991.0 | 218866.0 |
| 20260702 | 11073.0 | 11126.0 | 11044.0 | 11087.0 | 167612.0 |
| 20260701 | 11054.0 | 11140.0 | 11054.0 | 11073.0 | 106955.0 |
| 20260630 | 10996.0 | 11001.0 | 10943.0 | 10991.0 | 98914.0 |
| 20260629 | 11236.0 | 11236.0 | 10741.0 | 10938.0 | 74669.0 |
| 20260626 | 10900.0 | 10900.0 | 10698.0 | 10741.0 | 104359.0 |
| 20260625 | 10814.0 | 10934.0 | 10814.0 | 10900.0 | 61776.0 |
| 20260624 | 10814.0 | 10862.0 | 10775.0 | 10862.0 | 76424.0 |
| 20260623 | 10943.0 | 10962.0 | 10804.0 | 10823.0 | 134126.0 |
| 20260622 | 10871.0 | 10943.0 | 10838.0 | 10943.0 | 146505.0 |
| 20260619 | 10847.0 | 10977.0 | 10847.0 | 10871.0 | 129028.0 |
| 20260618 | 10823.0 | 10862.0 | 10799.0 | 10842.0 | 134826.0 |
| 20260617 | 10828.0 | 10838.0 | 10775.0 | 10823.0 | 156005.0 |
| 20260616 | 10876.0 | 10876.0 | 10823.0 | 10847.0 | 89967.0 |
| 20260615 | 10982.0 | 10982.0 | 10814.0 | 10876.0 | 95474.0 |
| 20260612 | 10804.0 | 10838.0 | 10770.0 | 10785.0 | 117761.0 |
| 20260611 | 10822.0 | 10822.0 | 10620.0 | 10761.0 | 143444.0 |
| 20260610 | 10973.0 | 10973.0 | 10733.0 | 10822.0 | 93435.0 |
| 20260609 | 11020.0 | 11020.0 | 10789.0 | 10827.0 | 148601.0 |
| 20260608 | 11114.0 | 11114.0 | 10860.0 | 10870.0 | 225508.0 |
| 20260605 | 11067.0 | 11227.0 | 11067.0 | 11162.0 | 121332.0 |
| 20260604 | 11048.0 | 11067.0 | 10983.0 | 11058.0 | 148405.0 |