history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
483320
483320| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260827 | 24975.0 | 24975.0 | 24240.0 | 24395.0 | 1370679.0 |
| 20260826 | 23755.0 | 24430.0 | 23575.0 | 23860.0 | 429723.0 |
| 20260825 | 23630.0 | 23780.0 | 22940.0 | 23750.0 | 1288253.0 |
| 20260824 | 24535.0 | 24535.0 | 23540.0 | 23635.0 | 996238.0 |
| 20260821 | 24215.0 | 24590.0 | 24215.0 | 24540.0 | 266300.0 |
| 20260820 | 24345.0 | 24695.0 | 24120.0 | 24600.0 | 873167.0 |
| 20260819 | 24495.0 | 24900.0 | 24165.0 | 24295.0 | 116366.0 |
| 20260818 | 26375.0 | 26750.0 | 25710.0 | 25885.0 | 888130.0 |
| 20260814 | 26305.0 | 26525.0 | 25950.0 | 26140.0 | 190639.0 |
| 20260813 | 25770.0 | 26115.0 | 25765.0 | 26080.0 | 238404.0 |
| 20260812 | 24580.0 | 24995.0 | 24500.0 | 24910.0 | 107073.0 |
| 20260811 | 24005.0 | 24560.0 | 24005.0 | 24295.0 | 249548.0 |
| 20260810 | 25025.0 | 25050.0 | 24575.0 | 24915.0 | 451740.0 |
| 20260807 | 24545.0 | 24980.0 | 24265.0 | 24440.0 | 559314.0 |
| 20260806 | 24995.0 | 25010.0 | 24220.0 | 24490.0 | 214386.0 |
| 20260805 | 25050.0 | 25625.0 | 25005.0 | 25270.0 | 349035.0 |
| 20260804 | 23670.0 | 24970.0 | 23260.0 | 24025.0 | 1335580.0 |
| 20260803 | 23605.0 | 24427.0 | 23260.0 | 23385.0 | 2015026.0 |
| 20260731 | 22790.0 | 24040.0 | 22790.0 | 23645.0 | 425075.0 |
| 20260730 | 20755.0 | 21950.0 | 20630.0 | 20725.0 | 1014309.0 |
| 20260729 | 22510.0 | 23500.0 | 21315.0 | 21955.0 | 1291239.0 |
| 20260728 | 24515.0 | 24990.0 | 22820.0 | 22930.0 | 1365085.0 |
| 20260727 | 25380.0 | 25385.0 | 24800.0 | 25335.0 | 446974.0 |
| 20260724 | 25900.0 | 26140.0 | 25180.0 | 25400.0 | 740492.0 |
| 20260723 | 26255.0 | 26750.0 | 25860.0 | 26150.0 | 769387.0 |
| 20260722 | 26255.0 | 26525.0 | 25675.0 | 25675.0 | 292945.0 |
| 20260721 | 24395.0 | 25230.0 | 24340.0 | 25185.0 | 401907.0 |
| 20260720 | 24370.0 | 25115.0 | 24300.0 | 24325.0 | 259841.0 |
| 20260716 | 26065.0 | 26735.0 | 25705.0 | 25825.0 | 730880.0 |
| 20260715 | 26990.0 | 27990.0 | 26945.0 | 27360.0 | 324440.0 |
| 20260714 | 25990.0 | 26690.0 | 25520.0 | 26520.0 | 2360426.0 |
| 20260713 | 28070.0 | 28635.0 | 26685.0 | 26760.0 | 339174.0 |
| 20260710 | 28275.0 | 28500.0 | 27805.0 | 27805.0 | 387416.0 |
| 20260709 | 27695.0 | 27950.0 | 27210.0 | 27820.0 | 470394.0 |
| 20260708 | 26790.0 | 27895.0 | 26445.0 | 26455.0 | 1532468.0 |
| 20260707 | 28685.0 | 28935.0 | 27482.0 | 27900.0 | 544484.0 |
| 20260706 | 29115.0 | 29400.0 | 28390.0 | 28685.0 | 1402256.0 |
| 20260703 | 29090.0 | 29110.0 | 28070.0 | 28460.0 | 1242833.0 |
| 20260702 | 30605.0 | 31145.0 | 29350.0 | 29410.0 | 647321.0 |
| 20260701 | 32000.0 | 32695.0 | 32000.0 | 32100.0 | 172329.0 |
| 20260630 | 31180.0 | 31325.0 | 30600.0 | 31260.0 | 340613.0 |
| 20260629 | 30095.0 | 30455.0 | 29510.0 | 30110.0 | 587246.0 |
| 20260626 | 31900.0 | 31900.0 | 30000.0 | 30095.0 | 334530.0 |
| 20260625 | 32700.0 | 32700.0 | 31850.0 | 32020.0 | 209349.0 |
| 20260624 | 31000.0 | 32670.0 | 30325.0 | 30930.0 | 953403.0 |
| 20260623 | 32670.0 | 33225.0 | 31420.0 | 31495.0 | 275460.0 |
| 20260622 | 32120.0 | 32800.0 | 31525.0 | 32670.0 | 519288.0 |
| 20260619 | 32410.0 | 32850.0 | 31450.0 | 32300.0 | 464512.0 |
| 20260618 | 30735.0 | 31435.0 | 30415.0 | 31420.0 | 470194.0 |
| 20260617 | 30000.0 | 30790.0 | 29900.0 | 30415.0 | 819172.0 |
| 20260616 | 31350.0 | 31350.0 | 30820.0 | 30965.0 | 291192.0 |
| 20260615 | 30495.0 | 30700.0 | 30100.0 | 30460.0 | 582208.0 |
| 20260612 | 29300.0 | 29900.0 | 29235.0 | 29320.0 | 130598.0 |
| 20260611 | 27420.0 | 28100.0 | 27210.0 | 28050.0 | 762688.0 |
| 20260610 | 28900.0 | 29240.0 | 28210.0 | 28390.0 | 330447.0 |
| 20260609 | 29085.0 | 29510.0 | 28905.0 | 29490.0 | 437311.0 |
| 20260608 | 28500.0 | 29400.0 | 27690.0 | 28555.0 | 797679.0 |
| 20260605 | 30730.0 | 31040.0 | 30230.0 | 30615.0 | 463401.0 |
| 20260604 | 30250.0 | 30830.0 | 30200.0 | 30730.0 | 334539.0 |
| 20260602 | 30705.0 | 31450.0 | 30305.0 | 30825.0 | 1179539.0 |