history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
486240
486240| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 29565.0 | 29590.0 | 28800.0 | 28800.0 | 873.0 |
| 20260827 | 29230.0 | 29590.0 | 28930.0 | 29550.0 | 779.0 |
| 20260826 | 27995.0 | 28755.0 | 27995.0 | 28640.0 | 2180.0 |
| 20260825 | 28210.0 | 28295.0 | 26345.0 | 28295.0 | 2511.0 |
| 20260824 | 27780.0 | 28385.0 | 27695.0 | 27935.0 | 840.0 |
| 20260821 | 28060.0 | 28340.0 | 27745.0 | 28230.0 | 751.0 |
| 20260820 | 28270.0 | 28960.0 | 28270.0 | 28615.0 | 4170.0 |
| 20260819 | 27820.0 | 28560.0 | 27455.0 | 27970.0 | 6716.0 |
| 20260818 | 30055.0 | 30800.0 | 29015.0 | 29360.0 | 10899.0 |
| 20260814 | 30250.0 | 30250.0 | 28795.0 | 29445.0 | 1416.0 |
| 20260813 | 28705.0 | 29800.0 | 28705.0 | 29245.0 | 2503.0 |
| 20260812 | 27690.0 | 28860.0 | 27550.0 | 28705.0 | 1452.0 |
| 20260811 | 27095.0 | 27600.0 | 26640.0 | 27600.0 | 621.0 |
| 20260810 | 26325.0 | 27290.0 | 26325.0 | 27290.0 | 3148.0 |
| 20260807 | 26425.0 | 27095.0 | 25555.0 | 25910.0 | 1151.0 |
| 20260806 | 26690.0 | 26690.0 | 25890.0 | 26100.0 | 836.0 |
| 20260805 | 26990.0 | 27725.0 | 26755.0 | 27460.0 | 6599.0 |
| 20260804 | 25970.0 | 26475.0 | 24870.0 | 25920.0 | 5362.0 |
| 20260803 | 25855.0 | 25855.0 | 25115.0 | 25115.0 | 1894.0 |
| 20260731 | 20000.0 | 26575.0 | 20000.0 | 26150.0 | 1261.0 |
| 20260730 | 21595.0 | 22965.0 | 20945.0 | 20945.0 | 8171.0 |
| 20260729 | 24455.0 | 24730.0 | 20585.0 | 22310.0 | 15062.0 |
| 20260728 | 26000.0 | 26000.0 | 24075.0 | 24100.0 | 1491.0 |
| 20260727 | 27990.0 | 28095.0 | 27000.0 | 27670.0 | 1053.0 |
| 20260724 | 29700.0 | 29700.0 | 27355.0 | 27645.0 | 1969.0 |
| 20260723 | 29250.0 | 29820.0 | 28615.0 | 29735.0 | 632.0 |
| 20260722 | 30010.0 | 30420.0 | 28470.0 | 28600.0 | 345.0 |
| 20260721 | 27745.0 | 29015.0 | 27550.0 | 28485.0 | 960.0 |
| 20260720 | 28450.0 | 29555.0 | 27820.0 | 28080.0 | 2435.0 |
| 20260716 | 30445.0 | 30590.0 | 29295.0 | 29730.0 | 6028.0 |
| 20260715 | 31880.0 | 32415.0 | 30755.0 | 31965.0 | 361032.0 |
| 20260714 | 29205.0 | 30310.0 | 27900.0 | 30260.0 | 7351.0 |
| 20260713 | 32280.0 | 32990.0 | 29360.0 | 29525.0 | 2668.0 |
| 20260710 | 31200.0 | 32895.0 | 30765.0 | 32275.0 | 11345.0 |
| 20260709 | 30140.0 | 36000.0 | 29140.0 | 30290.0 | 4648.0 |
| 20260708 | 30090.0 | 31680.0 | 29202.0 | 29625.0 | 1575.0 |
| 20260707 | 32350.0 | 33325.0 | 30490.0 | 31670.0 | 31307.0 |
| 20260706 | 34560.0 | 34645.0 | 32450.0 | 34050.0 | 319553.0 |
| 20260703 | 33275.0 | 34505.0 | 31395.0 | 34505.0 | 7058.0 |
| 20260702 | 35415.0 | 35625.0 | 33050.0 | 33050.0 | 4866.0 |
| 20260701 | 37720.0 | 38300.0 | 35985.0 | 37500.0 | 20512.0 |
| 20260630 | 35890.0 | 37500.0 | 35730.0 | 37090.0 | 6515.0 |
| 20260629 | 35505.0 | 36965.0 | 34710.0 | 35885.0 | 2499.0 |
| 20260626 | 36475.0 | 37060.0 | 34575.0 | 35655.0 | 5928.0 |
| 20260625 | 36020.0 | 38000.0 | 36020.0 | 36725.0 | 9029.0 |
| 20260624 | 35195.0 | 36545.0 | 34385.0 | 36015.0 | 4135.0 |
| 20260623 | 38785.0 | 39225.0 | 34995.0 | 34995.0 | 3918.0 |
| 20260622 | 38090.0 | 39555.0 | 38090.0 | 39215.0 | 5811.0 |
| 20260619 | 39780.0 | 39780.0 | 37325.0 | 38215.0 | 22335.0 |
| 20260618 | 37780.0 | 38710.0 | 37740.0 | 38625.0 | 4064.0 |
| 20260617 | 36665.0 | 37870.0 | 36665.0 | 37870.0 | 3500.0 |
| 20260616 | 38000.0 | 38000.0 | 36795.0 | 37230.0 | 8251.0 |
| 20260615 | 37710.0 | 37710.0 | 36895.0 | 37535.0 | 4383.0 |
| 20260612 | 36225.0 | 37260.0 | 35865.0 | 36390.0 | 29303.0 |
| 20260611 | 32005.0 | 34750.0 | 31885.0 | 34500.0 | 23837.0 |
| 20260610 | 33635.0 | 34605.0 | 32340.0 | 33010.0 | 2777.0 |
| 20260609 | 31730.0 | 34690.0 | 31535.0 | 34690.0 | 3900.0 |
| 20260608 | 30310.0 | 32185.0 | 30310.0 | 30580.0 | 27229.0 |
| 20260605 | 34510.0 | 36950.0 | 33200.0 | 33760.0 | 7330.0 |
| 20260604 | 34635.0 | 36505.0 | 33940.0 | 35935.0 | 17102.0 |