history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
484880
484880| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 22080.0 | 22380.0 | 22035.0 | 22275.0 | 307635.0 |
| 20260825 | 21460.0 | 22270.0 | 21460.0 | 22035.0 | 334301.0 |
| 20260824 | 21465.0 | 21610.0 | 21310.0 | 21585.0 | 275335.0 |
| 20260821 | 21250.0 | 21705.0 | 21085.0 | 21640.0 | 394273.0 |
| 20260820 | 21815.0 | 21870.0 | 21235.0 | 21280.0 | 457457.0 |
| 20260819 | 21900.0 | 22015.0 | 21260.0 | 21965.0 | 570930.0 |
| 20260818 | 22510.0 | 22510.0 | 22095.0 | 22270.0 | 466591.0 |
| 20260814 | 22265.0 | 22645.0 | 22195.0 | 22510.0 | 377526.0 |
| 20260813 | 22200.0 | 22850.0 | 22085.0 | 22265.0 | 334885.0 |
| 20260812 | 22285.0 | 22690.0 | 22025.0 | 22145.0 | 359888.0 |
| 20260811 | 22380.0 | 22665.0 | 22210.0 | 22250.0 | 257635.0 |
| 20260810 | 22765.0 | 22900.0 | 22180.0 | 22490.0 | 389023.0 |
| 20260807 | 22455.0 | 23020.0 | 22425.0 | 22970.0 | 330020.0 |
| 20260806 | 22460.0 | 22700.0 | 22310.0 | 22600.0 | 225537.0 |
| 20260805 | 21985.0 | 22785.0 | 21985.0 | 22245.0 | 258519.0 |
| 20260804 | 21775.0 | 22045.0 | 21595.0 | 21880.0 | 408848.0 |
| 20260803 | 21740.0 | 22125.0 | 21355.0 | 21920.0 | 950598.0 |
| 20260731 | 21530.0 | 22080.0 | 21170.0 | 21905.0 | 863571.0 |
| 20260730 | 21195.0 | 22330.0 | 20900.0 | 21585.0 | 898840.0 |
| 20260729 | 21524.0 | 22066.0 | 20303.0 | 20951.0 | 1679488.0 |
| 20260728 | 22276.0 | 22510.0 | 21240.0 | 21524.0 | 481246.0 |
| 20260727 | 22445.0 | 22754.0 | 22171.0 | 22664.0 | 287406.0 |
| 20260724 | 22061.0 | 22609.0 | 21778.0 | 22395.0 | 1660281.0 |
| 20260723 | 22295.0 | 22539.0 | 22131.0 | 22370.0 | 306155.0 |
| 20260722 | 22554.0 | 22968.0 | 22211.0 | 22325.0 | 487298.0 |
| 20260721 | 21693.0 | 22470.0 | 21469.0 | 22340.0 | 626059.0 |
| 20260720 | 23092.0 | 23092.0 | 21713.0 | 22056.0 | 859987.0 |
| 20260716 | 23366.0 | 23834.0 | 22490.0 | 23257.0 | 1208697.0 |
| 20260715 | 23028.0 | 23501.0 | 22893.0 | 23212.0 | 1027331.0 |
| 20260714 | 23471.0 | 24158.0 | 22634.0 | 22798.0 | 1819782.0 |
| 20260713 | 23217.0 | 24143.0 | 22998.0 | 23107.0 | 1536368.0 |
| 20260710 | 22196.0 | 23491.0 | 22056.0 | 23028.0 | 1250076.0 |
| 20260709 | 22505.0 | 22569.0 | 21449.0 | 21783.0 | 1518443.0 |
| 20260708 | 22714.0 | 23082.0 | 21852.0 | 22191.0 | 1128398.0 |
| 20260707 | 22530.0 | 22873.0 | 22216.0 | 22759.0 | 869507.0 |
| 20260706 | 22261.0 | 23052.0 | 22231.0 | 22559.0 | 970798.0 |
| 20260703 | 21857.0 | 22490.0 | 21678.0 | 22345.0 | 1262813.0 |
| 20260702 | 20737.0 | 22126.0 | 20423.0 | 21379.0 | 1490674.0 |
| 20260701 | 20886.0 | 21180.0 | 20294.0 | 20737.0 | 462769.0 |
| 20260630 | 20687.0 | 20986.0 | 20468.0 | 20637.0 | 480611.0 |
| 20260629 | 19621.0 | 20567.0 | 19427.0 | 20463.0 | 466064.0 |
| 20260626 | 20231.0 | 20231.0 | 19040.0 | 19601.0 | 817747.0 |
| 20260625 | 20459.0 | 20727.0 | 20166.0 | 20256.0 | 440499.0 |
| 20260624 | 20529.0 | 20529.0 | 19904.0 | 20290.0 | 664044.0 |
| 20260623 | 21114.0 | 21779.0 | 20375.0 | 20469.0 | 779230.0 |
| 20260622 | 21382.0 | 21382.0 | 20821.0 | 20901.0 | 338997.0 |
| 20260619 | 21967.0 | 22320.0 | 21094.0 | 21461.0 | 607819.0 |
| 20260618 | 21992.0 | 22285.0 | 21764.0 | 21977.0 | 556138.0 |
| 20260617 | 23421.0 | 23421.0 | 22196.0 | 22250.0 | 371969.0 |
| 20260616 | 22751.0 | 23778.0 | 22726.0 | 23054.0 | 855167.0 |
| 20260615 | 21923.0 | 23178.0 | 21883.0 | 22667.0 | 828452.0 |
| 20260612 | 21193.0 | 22255.0 | 20985.0 | 21610.0 | 651091.0 |
| 20260611 | 20519.0 | 20836.0 | 20097.0 | 20836.0 | 344050.0 |
| 20260610 | 20995.0 | 21268.0 | 20310.0 | 20921.0 | 479493.0 |
| 20260609 | 20682.0 | 21417.0 | 20350.0 | 21228.0 | 622065.0 |
| 20260608 | 21570.0 | 21804.0 | 20092.0 | 20365.0 | 913365.0 |
| 20260605 | 22265.0 | 23014.0 | 21789.0 | 22354.0 | 917194.0 |
| 20260604 | 20940.0 | 21947.0 | 20866.0 | 21709.0 | 334298.0 |
| 20260602 | 20544.0 | 20896.0 | 20166.0 | 20861.0 | 712870.0 |
| 20260601 | 20340.0 | 21015.0 | 20286.0 | 20524.0 | 483435.0 |