history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
487240
487240| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 34215.0 | 35115.0 | 33805.0 | 34780.0 | 2577384.0 |
| 20260825 | 32960.0 | 34090.0 | 31635.0 | 34090.0 | 2434462.0 |
| 20260824 | 33390.0 | 33930.0 | 32730.0 | 33600.0 | 1922371.0 |
| 20260821 | 34575.0 | 34905.0 | 33170.0 | 33350.0 | 2613430.0 |
| 20260820 | 35945.0 | 36050.0 | 35010.0 | 35370.0 | 2144559.0 |
| 20260819 | 34960.0 | 36780.0 | 34085.0 | 35750.0 | 3651834.0 |
| 20260818 | 37340.0 | 38170.0 | 36345.0 | 36805.0 | 3412267.0 |
| 20260814 | 37205.0 | 37440.0 | 35485.0 | 36740.0 | 3272300.0 |
| 20260813 | 37595.0 | 38685.0 | 36700.0 | 36845.0 | 2620664.0 |
| 20260812 | 36490.0 | 37000.0 | 36030.0 | 36810.0 | 2688715.0 |
| 20260811 | 35570.0 | 35775.0 | 34780.0 | 35495.0 | 1940152.0 |
| 20260810 | 35870.0 | 36415.0 | 35550.0 | 36255.0 | 2499635.0 |
| 20260807 | 35795.0 | 35795.0 | 33500.0 | 34835.0 | 3462582.0 |
| 20260806 | 35690.0 | 36940.0 | 34450.0 | 34730.0 | 4112582.0 |
| 20260805 | 34980.0 | 36435.0 | 34560.0 | 36435.0 | 4395994.0 |
| 20260804 | 32330.0 | 33120.0 | 31375.0 | 33110.0 | 3260144.0 |
| 20260803 | 30050.0 | 32005.0 | 29855.0 | 31075.0 | 2731596.0 |
| 20260731 | 28725.0 | 30800.0 | 27505.0 | 30720.0 | 4846623.0 |
| 20260730 | 26525.0 | 28000.0 | 25050.0 | 25450.0 | 4597662.0 |
| 20260729 | 31064.0 | 31259.0 | 25035.0 | 26895.0 | 5248068.0 |
| 20260728 | 32873.0 | 33043.0 | 30289.0 | 30689.0 | 2774143.0 |
| 20260727 | 35993.0 | 35993.0 | 33833.0 | 34923.0 | 2387303.0 |
| 20260724 | 37323.0 | 37717.0 | 34743.0 | 35208.0 | 3301609.0 |
| 20260723 | 34898.0 | 37992.0 | 34638.0 | 37992.0 | 3925988.0 |
| 20260722 | 34473.0 | 35758.0 | 33913.0 | 34113.0 | 2607509.0 |
| 20260721 | 32019.0 | 33483.0 | 31094.0 | 33093.0 | 2089347.0 |
| 20260720 | 32763.0 | 33643.0 | 31724.0 | 31899.0 | 2797615.0 |
| 20260716 | 34943.0 | 35748.0 | 33393.0 | 34188.0 | 2966916.0 |
| 20260715 | 35793.0 | 36243.0 | 34743.0 | 36133.0 | 3089614.0 |
| 20260714 | 34068.0 | 34653.0 | 32279.0 | 34408.0 | 4055803.0 |
| 20260713 | 37897.0 | 37897.0 | 33693.0 | 34168.0 | 4091020.0 |
| 20260710 | 36488.0 | 37877.0 | 36383.0 | 37293.0 | 3143931.0 |
| 20260709 | 34788.0 | 36333.0 | 33628.0 | 35013.0 | 4077366.0 |
| 20260708 | 36043.0 | 36483.0 | 33778.0 | 34393.0 | 6049975.0 |
| 20260707 | 39687.0 | 39712.0 | 36863.0 | 37882.0 | 3784761.0 |
| 20260706 | 42067.0 | 42182.0 | 38802.0 | 40162.0 | 4202729.0 |
| 20260703 | 44596.0 | 44611.0 | 39292.0 | 42067.0 | 6156517.0 |
| 20260702 | 44776.0 | 46541.0 | 42536.0 | 43296.0 | 7705914.0 |
| 20260701 | 44231.0 | 47700.0 | 44226.0 | 46646.0 | 9463886.0 |
| 20260630 | 42871.0 | 43146.0 | 40592.0 | 42641.0 | 8169902.0 |
| 20260629 | 39192.0 | 40862.0 | 38527.0 | 40842.0 | 6155274.0 |
| 20260626 | 40337.0 | 40362.0 | 36258.0 | 37682.0 | 6696345.0 |
| 20260625 | 42487.0 | 42876.0 | 40332.0 | 40407.0 | 3686870.0 |
| 20260624 | 41727.0 | 42202.0 | 39787.0 | 40912.0 | 6648123.0 |
| 20260623 | 45546.0 | 47905.0 | 41847.0 | 41982.0 | 8261699.0 |
| 20260622 | 45626.0 | 46476.0 | 44566.0 | 44966.0 | 4757255.0 |
| 20260619 | 46946.0 | 49590.0 | 44651.0 | 46476.0 | 9178195.0 |
| 20260618 | 48330.0 | 49380.0 | 45716.0 | 46136.0 | 4901173.0 |
| 20260617 | 48155.0 | 48985.0 | 46466.0 | 47850.0 | 4404578.0 |
| 20260616 | 48990.0 | 49125.0 | 47091.0 | 47685.0 | 6380833.0 |
| 20260615 | 45896.0 | 48225.0 | 45386.0 | 47590.0 | 7732188.0 |
| 20260612 | 45436.0 | 46091.0 | 43021.0 | 43391.0 | 5121274.0 |
| 20260611 | 42691.0 | 43491.0 | 40692.0 | 42936.0 | 3274016.0 |
| 20260610 | 42252.0 | 45341.0 | 42102.0 | 43616.0 | 6452464.0 |
| 20260609 | 42282.0 | 43326.0 | 40462.0 | 42841.0 | 3772756.0 |
| 20260608 | 38292.0 | 41547.0 | 38292.0 | 40407.0 | 4242068.0 |
| 20260605 | 44691.0 | 44941.0 | 42152.0 | 43346.0 | 4452063.0 |
| 20260604 | 46271.0 | 47161.0 | 45341.0 | 45671.0 | 3968054.0 |
| 20260602 | 50160.0 | 50160.0 | 46021.0 | 46271.0 | 6479320.0 |
| 20260601 | 47196.0 | 51675.0 | 47091.0 | 50160.0 | 9887179.0 |