history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
483420
483420| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260709 | 26125.0 | 26125.0 | 26125.0 | 26125.0 | 0.0 |
| 20260708 | 26125.0 | 26125.0 | 26125.0 | 26125.0 | 0.0 |
| 20260707 | 26240.0 | 26500.0 | 25775.0 | 26125.0 | 226881.0 |
| 20260706 | 26240.0 | 27100.0 | 26205.0 | 26320.0 | 73050.0 |
| 20260703 | 26430.0 | 26910.0 | 26160.0 | 26690.0 | 20130.0 |
| 20260702 | 26345.0 | 27000.0 | 26345.0 | 26430.0 | 62769.0 |
| 20260701 | 27110.0 | 27555.0 | 27110.0 | 27215.0 | 26210.0 |
| 20260630 | 26425.0 | 27315.0 | 26425.0 | 26980.0 | 18032.0 |
| 20260629 | 26325.0 | 26480.0 | 25000.0 | 26425.0 | 147769.0 |
| 20260626 | 27400.0 | 27780.0 | 26265.0 | 26370.0 | 85516.0 |
| 20260625 | 28060.0 | 28560.0 | 28060.0 | 28420.0 | 18994.0 |
| 20260624 | 27425.0 | 27730.0 | 26690.0 | 27530.0 | 25053.0 |
| 20260623 | 28880.0 | 29095.0 | 27425.0 | 27425.0 | 19079.0 |
| 20260622 | 28495.0 | 29005.0 | 28290.0 | 28880.0 | 21579.0 |
| 20260619 | 28850.0 | 29380.0 | 28250.0 | 28520.0 | 12887.0 |
| 20260618 | 27975.0 | 28490.0 | 27965.0 | 28410.0 | 33153.0 |
| 20260617 | 27550.0 | 27975.0 | 27210.0 | 27975.0 | 29198.0 |
| 20260616 | 27870.0 | 28050.0 | 27575.0 | 27860.0 | 14369.0 |
| 20260615 | 26500.0 | 27615.0 | 26500.0 | 27560.0 | 9599.0 |
| 20260612 | 26970.0 | 26970.0 | 26310.0 | 26395.0 | 18718.0 |
| 20260611 | 25630.0 | 25895.0 | 24700.0 | 25860.0 | 57117.0 |
| 20260610 | 26340.0 | 26695.0 | 25300.0 | 25630.0 | 138331.0 |
| 20260609 | 26265.0 | 26880.0 | 25985.0 | 26880.0 | 36525.0 |
| 20260608 | 26265.0 | 26825.0 | 26095.0 | 26210.0 | 20939.0 |
| 20260605 | 27980.0 | 27980.0 | 27090.0 | 27495.0 | 23785.0 |
| 20260604 | 27645.0 | 28075.0 | 27645.0 | 27930.0 | 16490.0 |
| 20260602 | 27845.0 | 27845.0 | 26915.0 | 27475.0 | 40265.0 |
| 20260601 | 27675.0 | 28710.0 | 27675.0 | 28135.0 | 40144.0 |
| 20260529 | 26285.0 | 27675.0 | 26285.0 | 27675.0 | 29099.0 |
| 20260528 | 26360.0 | 26610.0 | 25830.0 | 26255.0 | 24039.0 |
| 20260527 | 27175.0 | 27175.0 | 26360.0 | 26360.0 | 37981.0 |
| 20260526 | 25520.0 | 26475.0 | 25520.0 | 26255.0 | 38064.0 |
| 20260522 | 24750.0 | 25135.0 | 24425.0 | 25105.0 | 16973.0 |
| 20260521 | 23525.0 | 24510.0 | 23525.0 | 24420.0 | 18276.0 |
| 20260520 | 23435.0 | 23580.0 | 23155.0 | 23520.0 | 22664.0 |
| 20260519 | 23515.0 | 23630.0 | 23285.0 | 23435.0 | 20346.0 |
| 20260518 | 23375.0 | 23650.0 | 23070.0 | 23440.0 | 27665.0 |
| 20260515 | 24225.0 | 24260.0 | 23235.0 | 23375.0 | 35086.0 |
| 20260514 | 24110.0 | 24457.0 | 23825.0 | 24225.0 | 36932.0 |
| 20260513 | 23390.0 | 23820.0 | 23130.0 | 23820.0 | 31521.0 |
| 20260512 | 23380.0 | 23570.0 | 23145.0 | 23370.0 | 34920.0 |
| 20260511 | 22540.0 | 23165.0 | 22540.0 | 23060.0 | 29951.0 |
| 20260508 | 21980.0 | 22390.0 | 21980.0 | 22390.0 | 19544.0 |
| 20260507 | 22020.0 | 22130.0 | 21760.0 | 22125.0 | 16206.0 |
| 20260506 | 22020.0 | 22325.0 | 21880.0 | 22040.0 | 30796.0 |
| 20260504 | 21315.0 | 21695.0 | 21315.0 | 21550.0 | 24991.0 |
| 20260430 | 20890.0 | 21305.0 | 20850.0 | 20895.0 | 10378.0 |
| 20260429 | 20665.0 | 20730.0 | 20550.0 | 20730.0 | 9857.0 |
| 20260428 | 20725.0 | 20790.0 | 20655.0 | 20680.0 | 17555.0 |
| 20260427 | 20670.0 | 20850.0 | 20550.0 | 20725.0 | 16885.0 |
| 20260424 | 20410.0 | 20650.0 | 20410.0 | 20595.0 | 14564.0 |
| 20260423 | 20240.0 | 20370.0 | 19955.0 | 20155.0 | 39465.0 |
| 20260422 | 20120.0 | 20250.0 | 20005.0 | 20235.0 | 26893.0 |
| 20260421 | 19710.0 | 19990.0 | 19710.0 | 19980.0 | 14703.0 |
| 20260420 | 19420.0 | 19660.0 | 19420.0 | 19625.0 | 14143.0 |
| 20260417 | 19595.0 | 19595.0 | 19350.0 | 19415.0 | 14478.0 |
| 20260416 | 19280.0 | 19410.0 | 19055.0 | 19410.0 | 60918.0 |
| 20260415 | 19150.0 | 19150.0 | 18825.0 | 18940.0 | 262330.0 |
| 20260414 | 18945.0 | 19000.0 | 18550.0 | 18950.0 | 33833.0 |
| 20260413 | 18700.0 | 18700.0 | 18430.0 | 18550.0 | 6220.0 |