history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
480040
480040| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260827 | 14530.0 | 14800.0 | 14530.0 | 14650.0 | 99914.0 |
| 20260826 | 14450.0 | 14450.0 | 14280.0 | 14370.0 | 118614.0 |
| 20260825 | 14170.0 | 14360.0 | 13850.0 | 14355.0 | 183601.0 |
| 20260824 | 14700.0 | 14705.0 | 14230.0 | 14245.0 | 199185.0 |
| 20260821 | 14820.0 | 14820.0 | 14545.0 | 14700.0 | 240026.0 |
| 20260820 | 14840.0 | 14892.0 | 14650.0 | 14830.0 | 222420.0 |
| 20260819 | 15200.0 | 15200.0 | 14795.0 | 14875.0 | 240037.0 |
| 20260818 | 15840.0 | 15880.0 | 15575.0 | 15595.0 | 271573.0 |
| 20260814 | 15700.0 | 15820.0 | 15590.0 | 15645.0 | 135953.0 |
| 20260813 | 15720.0 | 15720.0 | 15545.0 | 15700.0 | 198510.0 |
| 20260812 | 15300.0 | 15445.0 | 15271.0 | 15445.0 | 369747.0 |
| 20260811 | 15111.0 | 15441.0 | 15106.0 | 15300.0 | 320675.0 |
| 20260810 | 15669.0 | 15693.0 | 15455.0 | 15674.0 | 233045.0 |
| 20260807 | 15509.0 | 15509.0 | 15154.0 | 15280.0 | 132506.0 |
| 20260806 | 15576.0 | 15576.0 | 15018.0 | 15140.0 | 117941.0 |
| 20260805 | 15538.0 | 15877.0 | 15431.0 | 15591.0 | 208501.0 |
| 20260804 | 15077.0 | 15377.0 | 14659.0 | 15043.0 | 192905.0 |
| 20260803 | 15222.0 | 15397.0 | 15018.0 | 15077.0 | 167832.0 |
| 20260731 | 15164.0 | 15445.0 | 15047.0 | 15377.0 | 244821.0 |
| 20260730 | 13766.0 | 14407.0 | 13766.0 | 14028.0 | 173446.0 |
| 20260729 | 15198.0 | 15232.0 | 14052.0 | 14407.0 | 408385.0 |
| 20260728 | 15824.0 | 15839.0 | 15144.0 | 15178.0 | 193016.0 |
| 20260727 | 16625.0 | 16625.0 | 16251.0 | 16504.0 | 109723.0 |
| 20260724 | 16892.0 | 16892.0 | 16494.0 | 16635.0 | 105960.0 |
| 20260723 | 17135.0 | 17135.0 | 16795.0 | 16863.0 | 100505.0 |
| 20260722 | 17232.0 | 17232.0 | 16552.0 | 16552.0 | 163172.0 |
| 20260721 | 15921.0 | 16387.0 | 15921.0 | 16387.0 | 238680.0 |
| 20260720 | 16120.0 | 16295.0 | 15839.0 | 15926.0 | 317733.0 |
| 20260716 | 17076.0 | 17076.0 | 16829.0 | 16921.0 | 121710.0 |
| 20260715 | 17659.0 | 17746.0 | 17508.0 | 17732.0 | 151685.0 |
| 20260714 | 17008.0 | 17178.0 | 16610.0 | 17154.0 | 393567.0 |
| 20260713 | 17889.0 | 17988.0 | 17489.0 | 17508.0 | 335837.0 |
| 20260710 | 17936.0 | 18638.0 | 17842.0 | 17889.0 | 395848.0 |
| 20260709 | 17419.0 | 17665.0 | 17367.0 | 17583.0 | 164212.0 |
| 20260708 | 17692.0 | 17692.0 | 16204.0 | 16901.0 | 295952.0 |
| 20260707 | 19047.0 | 19047.0 | 17612.0 | 17748.0 | 347916.0 |
| 20260706 | 18355.0 | 18638.0 | 18191.0 | 18511.0 | 241334.0 |
| 20260703 | 18261.0 | 19297.0 | 17979.0 | 18191.0 | 857988.0 |
| 20260702 | 19532.0 | 20125.0 | 19090.0 | 19367.0 | 453091.0 |
| 20260701 | 20191.0 | 20558.0 | 20167.0 | 20384.0 | 165072.0 |
| 20260630 | 19956.0 | 20078.0 | 19664.0 | 20021.0 | 222953.0 |
| 20260629 | 19861.0 | 19861.0 | 19146.0 | 19523.0 | 227679.0 |
| 20260626 | 20144.0 | 20407.0 | 19664.0 | 19763.0 | 180159.0 |
| 20260625 | 21085.0 | 21085.0 | 20101.0 | 20191.0 | 205812.0 |
| 20260624 | 19400.0 | 19598.0 | 19075.0 | 19527.0 | 376920.0 |
| 20260623 | 20699.0 | 20793.0 | 19753.0 | 19814.0 | 255877.0 |
| 20260622 | 19908.0 | 20374.0 | 19899.0 | 20374.0 | 243198.0 |
| 20260619 | 20045.0 | 20516.0 | 19979.0 | 20026.0 | 260003.0 |
| 20260618 | 19306.0 | 19861.0 | 19306.0 | 19725.0 | 220726.0 |
| 20260617 | 19094.0 | 19377.0 | 19005.0 | 19301.0 | 425598.0 |
| 20260616 | 19989.0 | 20078.0 | 19711.0 | 19894.0 | 158062.0 |
| 20260615 | 19391.0 | 19951.0 | 19250.0 | 19946.0 | 152872.0 |
| 20260612 | 19301.0 | 19367.0 | 18920.0 | 18948.0 | 186548.0 |
| 20260611 | 18210.0 | 18471.0 | 17800.0 | 18375.0 | 366131.0 |
| 20260610 | 18895.0 | 18909.0 | 18274.0 | 18384.0 | 208065.0 |
| 20260609 | 19283.0 | 19297.0 | 18712.0 | 19297.0 | 102449.0 |
| 20260608 | 19671.0 | 19671.0 | 17800.0 | 18402.0 | 454072.0 |
| 20260605 | 20063.0 | 20082.0 | 19534.0 | 19849.0 | 172754.0 |
| 20260604 | 19484.0 | 20355.0 | 19096.0 | 20164.0 | 357777.0 |
| 20260602 | 18849.0 | 19096.0 | 18694.0 | 19096.0 | 157258.0 |