history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
486290
486290| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 10590.0 | 10590.0 | 10450.0 | 10455.0 | 2134109.0 |
| 20260827 | 10525.0 | 10569.0 | 10441.0 | 10490.0 | 6885027.0 |
| 20260826 | 10392.0 | 10436.0 | 10347.0 | 10411.0 | 2064379.0 |
| 20260825 | 10323.0 | 10431.0 | 10283.0 | 10431.0 | 1879657.0 |
| 20260824 | 10505.0 | 10505.0 | 10332.0 | 10362.0 | 2665593.0 |
| 20260821 | 10466.0 | 10481.0 | 10402.0 | 10481.0 | 2280001.0 |
| 20260820 | 10574.0 | 10629.0 | 10540.0 | 10609.0 | 2568773.0 |
| 20260819 | 10723.0 | 10723.0 | 10550.0 | 10579.0 | 2419398.0 |
| 20260818 | 10925.0 | 10930.0 | 10787.0 | 10802.0 | 1832893.0 |
| 20260814 | 10974.0 | 11009.0 | 10915.0 | 10945.0 | 1190015.0 |
| 20260813 | 10826.0 | 10900.0 | 10802.0 | 10900.0 | 1653934.0 |
| 20260812 | 10757.0 | 10816.0 | 10742.0 | 10802.0 | 1383290.0 |
| 20260811 | 10816.0 | 10846.0 | 10787.0 | 10831.0 | 1123315.0 |
| 20260810 | 10797.0 | 10895.0 | 10782.0 | 10895.0 | 1126300.0 |
| 20260807 | 10797.0 | 10821.0 | 10728.0 | 10752.0 | 1062617.0 |
| 20260806 | 10752.0 | 10802.0 | 10678.0 | 10787.0 | 2480966.0 |
| 20260805 | 10920.0 | 10960.0 | 10861.0 | 10925.0 | 2934074.0 |
| 20260804 | 10668.0 | 10703.0 | 10535.0 | 10703.0 | 2712292.0 |
| 20260803 | 10555.0 | 10565.0 | 10495.0 | 10520.0 | 1983849.0 |
| 20260731 | 10411.0 | 10579.0 | 10402.0 | 10490.0 | 2826745.0 |
| 20260730 | 10204.0 | 10303.0 | 10135.0 | 10160.0 | 4000791.0 |
| 20260729 | 10480.0 | 10553.0 | 10226.0 | 10348.0 | 3985273.0 |
| 20260728 | 10631.0 | 10641.0 | 10441.0 | 10480.0 | 4366529.0 |
| 20260727 | 10772.0 | 10831.0 | 10719.0 | 10821.0 | 2558477.0 |
| 20260724 | 10860.0 | 10884.0 | 10694.0 | 10753.0 | 3445909.0 |
| 20260723 | 11036.0 | 11070.0 | 10933.0 | 10957.0 | 3358366.0 |
| 20260722 | 11123.0 | 11153.0 | 11040.0 | 11060.0 | 1787598.0 |
| 20260721 | 10909.0 | 11026.0 | 10879.0 | 11021.0 | 4507975.0 |
| 20260720 | 11031.0 | 11070.0 | 10914.0 | 10923.0 | 2518265.0 |
| 20260716 | 11333.0 | 11348.0 | 11279.0 | 11299.0 | 1675278.0 |
| 20260715 | 11382.0 | 11489.0 | 11382.0 | 11440.0 | 2215466.0 |
| 20260714 | 11289.0 | 11352.0 | 11167.0 | 11328.0 | 3709706.0 |
| 20260713 | 11470.0 | 11538.0 | 11392.0 | 11401.0 | 2596533.0 |
| 20260710 | 11548.0 | 11591.0 | 11455.0 | 11470.0 | 2955032.0 |
| 20260709 | 11362.0 | 11445.0 | 11333.0 | 11431.0 | 2615814.0 |
| 20260708 | 11411.0 | 11484.0 | 11270.0 | 11270.0 | 3592587.0 |
| 20260707 | 11689.0 | 11704.0 | 11533.0 | 11606.0 | 3366426.0 |
| 20260706 | 11752.0 | 11782.0 | 11645.0 | 11684.0 | 2754951.0 |
| 20260703 | 11708.0 | 11788.0 | 11660.0 | 11665.0 | 3544308.0 |
| 20260702 | 11904.0 | 11991.0 | 11879.0 | 11899.0 | 3185741.0 |
| 20260701 | 12074.0 | 12133.0 | 12035.0 | 12069.0 | 3597498.0 |
| 20260630 | 11816.0 | 11943.0 | 11816.0 | 11943.0 | 3682387.0 |
| 20260629 | 11645.0 | 11684.0 | 11523.0 | 11684.0 | 3046918.0 |
| 20260626 | 11735.0 | 11759.0 | 11451.0 | 11519.0 | 8761246.0 |
| 20260625 | 11836.0 | 11889.0 | 11812.0 | 11851.0 | 2837133.0 |
| 20260624 | 11654.0 | 11740.0 | 11605.0 | 11731.0 | 4842797.0 |
| 20260623 | 12010.0 | 12024.0 | 11788.0 | 11793.0 | 3932883.0 |
| 20260622 | 11836.0 | 12044.0 | 11832.0 | 12044.0 | 2741257.0 |
| 20260619 | 12005.0 | 12048.0 | 11870.0 | 11889.0 | 3618671.0 |
| 20260618 | 11793.0 | 11832.0 | 11745.0 | 11827.0 | 4699365.0 |
| 20260617 | 11682.0 | 11774.0 | 11663.0 | 11755.0 | 4926141.0 |
| 20260616 | 11938.0 | 11938.0 | 11846.0 | 11880.0 | 2955216.0 |
| 20260615 | 11702.0 | 11784.0 | 11663.0 | 11784.0 | 5185069.0 |
| 20260612 | 11557.0 | 11615.0 | 11528.0 | 11528.0 | 3297142.0 |
| 20260611 | 11143.0 | 11345.0 | 11124.0 | 11345.0 | 6487116.0 |
| 20260610 | 11432.0 | 11442.0 | 11331.0 | 11389.0 | 6489768.0 |
| 20260609 | 11629.0 | 11634.0 | 11471.0 | 11562.0 | 4334738.0 |
| 20260608 | 11451.0 | 11682.0 | 11413.0 | 11538.0 | 5198710.0 |
| 20260605 | 11942.0 | 12029.0 | 11914.0 | 11957.0 | 4619464.0 |
| 20260604 | 11957.0 | 12010.0 | 11914.0 | 12005.0 | 3789145.0 |