history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
488080
488080| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260821 | 33455.0 | 35400.0 | 33000.0 | 34815.0 | 6921243.0 |
| 20260820 | 32015.0 | 35205.0 | 31000.0 | 35000.0 | 8529009.0 |
| 20260819 | 29975.0 | 31800.0 | 29000.0 | 29475.0 | 7443583.0 |
| 20260818 | 36800.0 | 40135.0 | 33720.0 | 34490.0 | 10242524.0 |
| 20260814 | 36035.0 | 36250.0 | 33650.0 | 35070.0 | 6041226.0 |
| 20260813 | 33380.0 | 34765.0 | 32675.0 | 33200.0 | 6560031.0 |
| 20260812 | 28020.0 | 31465.0 | 27620.0 | 30520.0 | 7852624.0 |
| 20260811 | 25170.0 | 27500.0 | 24590.0 | 27070.0 | 3333457.0 |
| 20260810 | 25560.0 | 27000.0 | 24870.0 | 26055.0 | 2848344.0 |
| 20260807 | 26725.0 | 28000.0 | 24400.0 | 25180.0 | 3441616.0 |
| 20260806 | 29510.0 | 29800.0 | 26105.0 | 26180.0 | 6387556.0 |
| 20260805 | 32245.0 | 32255.0 | 30440.0 | 31365.0 | 3447215.0 |
| 20260804 | 29045.0 | 29750.0 | 25675.0 | 28760.0 | 3856966.0 |
| 20260803 | 29375.0 | 29895.0 | 27250.0 | 27845.0 | 3627888.0 |
| 20260731 | 27000.0 | 32575.0 | 25500.0 | 32575.0 | 4354757.0 |
| 20260730 | 21700.0 | 24125.0 | 19625.0 | 20365.0 | 2205310.0 |
| 20260729 | 26740.0 | 28615.0 | 17845.0 | 22510.0 | 3457067.0 |
| 20260728 | 30525.0 | 31150.0 | 26070.0 | 26410.0 | 1754883.0 |
| 20260727 | 37000.0 | 37050.0 | 33350.0 | 36445.0 | 1010586.0 |
| 20260724 | 40700.0 | 40855.0 | 35060.0 | 35400.0 | 1264652.0 |
| 20260723 | 41795.0 | 43360.0 | 39805.0 | 41900.0 | 1068262.0 |
| 20260722 | 45380.0 | 46685.0 | 39745.0 | 39995.0 | 1428334.0 |
| 20260721 | 37605.0 | 41600.0 | 36380.0 | 40605.0 | 1357946.0 |
| 20260720 | 38615.0 | 42100.0 | 36770.0 | 37680.0 | 1348936.0 |
| 20260716 | 45690.0 | 46190.0 | 41370.0 | 42025.0 | 1444459.0 |
| 20260715 | 50000.0 | 54095.0 | 49030.0 | 52185.0 | 1225654.0 |
| 20260714 | 40500.0 | 44405.0 | 36460.0 | 43480.0 | 1482917.0 |
| 20260713 | 53350.0 | 53970.0 | 41000.0 | 41345.0 | 1229478.0 |
| 20260710 | 54290.0 | 56980.0 | 51645.0 | 54445.0 | 883448.0 |
| 20260709 | 50000.0 | 53260.0 | 46000.0 | 50485.0 | 928725.0 |
| 20260708 | 49325.0 | 55675.0 | 46000.0 | 46700.0 | 1114389.0 |
| 20260707 | 58945.0 | 61175.0 | 49380.0 | 53000.0 | 1235687.0 |
| 20260706 | 65515.0 | 68125.0 | 58560.0 | 61505.0 | 1054148.0 |
| 20260703 | 58800.0 | 65990.0 | 52925.0 | 65200.0 | 1401824.0 |
| 20260702 | 65700.0 | 68910.0 | 58500.0 | 60140.0 | 1627503.0 |
| 20260701 | 82900.0 | 85000.0 | 72500.0 | 76200.0 | 575405.0 |
| 20260630 | 80760.0 | 84910.0 | 77900.0 | 82145.0 | 764263.0 |
| 20260629 | 83110.0 | 83200.0 | 75600.0 | 80175.0 | 1230350.0 |
| 20260626 | 88300.0 | 90965.0 | 78555.0 | 83110.0 | 1725983.0 |
| 20260625 | 92425.0 | 92425.0 | 86405.0 | 91000.0 | 1226592.0 |
| 20260624 | 80000.0 | 85000.0 | 74000.0 | 82490.0 | 3512218.0 |
| 20260623 | 97160.0 | 97955.0 | 76300.0 | 77935.0 | 1678058.0 |
| 20260622 | 89990.0 | 98970.0 | 88155.0 | 98965.0 | 1990474.0 |
| 20260619 | 100000.0 | 101985.0 | 88200.0 | 93265.0 | 3339920.0 |
| 20260618 | 91000.0 | 95620.0 | 89750.0 | 94715.0 | 2429924.0 |
| 20260617 | 86605.0 | 91200.0 | 86605.0 | 91200.0 | 1225397.0 |
| 20260616 | 97760.0 | 97955.0 | 87985.0 | 89350.0 | 1835973.0 |
| 20260615 | 100000.0 | 100000.0 | 93800.0 | 94470.0 | 1657521.0 |
| 20260612 | 90030.0 | 97950.0 | 89400.0 | 91940.0 | 2699374.0 |
| 20260611 | 70945.0 | 81300.0 | 69580.0 | 79945.0 | 1493844.0 |
| 20260610 | 78500.0 | 84000.0 | 71000.0 | 74680.0 | 1507674.0 |
| 20260609 | 75000.0 | 84500.0 | 72445.0 | 84500.0 | 3303752.0 |
| 20260608 | 67400.0 | 77500.0 | 67150.0 | 68190.0 | 3612613.0 |
| 20260605 | 86205.0 | 91100.0 | 81415.0 | 83910.0 | 2402389.0 |
| 20260604 | 87960.0 | 98040.0 | 87895.0 | 94815.0 | 2288128.0 |
| 20260602 | 95700.0 | 98000.0 | 87690.0 | 92345.0 | 3764503.0 |
| 20260601 | 87650.0 | 94580.0 | 87405.0 | 94580.0 | 4013316.0 |
| 20260529 | 90100.0 | 92255.0 | 85190.0 | 87100.0 | 7220908.0 |
| 20260528 | 86000.0 | 89735.0 | 79210.0 | 87500.0 | 6372624.0 |
| 20260527 | 97995.0 | 99290.0 | 89990.0 | 89990.0 | 7227466.0 |