history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
488210
488210| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 22580.0 | 22875.0 | 22160.0 | 22160.0 | 1151.0 |
| 20260827 | 22770.0 | 22940.0 | 22350.0 | 22940.0 | 476.0 |
| 20260826 | 22165.0 | 22530.0 | 21945.0 | 22340.0 | 558.0 |
| 20260825 | 20900.0 | 22400.0 | 20195.0 | 22400.0 | 4333.0 |
| 20260824 | 21785.0 | 22300.0 | 21270.0 | 21270.0 | 1467.0 |
| 20260821 | 21835.0 | 22030.0 | 21410.0 | 21545.0 | 311.0 |
| 20260820 | 22020.0 | 22435.0 | 21795.0 | 22075.0 | 1496.0 |
| 20260819 | 20905.0 | 22050.0 | 20650.0 | 21280.0 | 1489.0 |
| 20260818 | 22535.0 | 23300.0 | 21870.0 | 22010.0 | 4006.0 |
| 20260814 | 22000.0 | 22270.0 | 21350.0 | 22165.0 | 750.0 |
| 20260813 | 21530.0 | 21805.0 | 21370.0 | 21370.0 | 1511.0 |
| 20260812 | 20300.0 | 21210.0 | 20130.0 | 20865.0 | 917.0 |
| 20260811 | 19330.0 | 20210.0 | 19255.0 | 20155.0 | 3466.0 |
| 20260810 | 18430.0 | 19770.0 | 18430.0 | 19755.0 | 156.0 |
| 20260807 | 19395.0 | 19680.0 | 18220.0 | 18430.0 | 211.0 |
| 20260806 | 19770.0 | 19770.0 | 18855.0 | 19135.0 | 650.0 |
| 20260805 | 20465.0 | 20485.0 | 19855.0 | 20125.0 | 669.0 |
| 20260804 | 19255.0 | 19325.0 | 18305.0 | 19325.0 | 218.0 |
| 20260803 | 18380.0 | 19320.0 | 18300.0 | 18680.0 | 1601.0 |
| 20260731 | 17930.0 | 19425.0 | 17930.0 | 19320.0 | 972.0 |
| 20260730 | 16065.0 | 16805.0 | 15370.0 | 15485.0 | 926.0 |
| 20260729 | 17999.0 | 18828.0 | 14932.0 | 16165.0 | 59491.0 |
| 20260728 | 19547.0 | 19547.0 | 17909.0 | 17944.0 | 3289.0 |
| 20260727 | 20581.0 | 20991.0 | 20132.0 | 20851.0 | 4956.0 |
| 20260724 | 21311.0 | 21311.0 | 20082.0 | 20217.0 | 509.0 |
| 20260723 | 22155.0 | 22215.0 | 21216.0 | 21940.0 | 3542.0 |
| 20260722 | 23224.0 | 23224.0 | 21441.0 | 21441.0 | 1072.0 |
| 20260721 | 20911.0 | 21910.0 | 19982.0 | 21660.0 | 5709.0 |
| 20260720 | 21386.0 | 22415.0 | 20861.0 | 20991.0 | 2552.0 |
| 20260716 | 23379.0 | 23379.0 | 22010.0 | 22415.0 | 1482.0 |
| 20260715 | 24843.0 | 24982.0 | 24253.0 | 24678.0 | 2226.0 |
| 20260714 | 23059.0 | 23304.0 | 21006.0 | 22994.0 | 2446.0 |
| 20260713 | 24953.0 | 25792.0 | 22894.0 | 22944.0 | 817.0 |
| 20260710 | 23943.0 | 25432.0 | 23579.0 | 24958.0 | 2417.0 |
| 20260709 | 22520.0 | 23779.0 | 22455.0 | 23169.0 | 558.0 |
| 20260708 | 23214.0 | 24428.0 | 22430.0 | 22520.0 | 3226.0 |
| 20260707 | 25192.0 | 25412.0 | 23444.0 | 24063.0 | 608.0 |
| 20260706 | 26621.0 | 26826.0 | 24583.0 | 25192.0 | 17710.0 |
| 20260703 | 25617.0 | 26666.0 | 23928.0 | 26616.0 | 2364.0 |
| 20260702 | 27435.0 | 27455.0 | 25467.0 | 25617.0 | 1875.0 |
| 20260701 | 29958.0 | 30068.0 | 28844.0 | 29184.0 | 1383.0 |
| 20260630 | 28664.0 | 30008.0 | 28664.0 | 29573.0 | 1511.0 |
| 20260629 | 27940.0 | 28804.0 | 27445.0 | 28669.0 | 6273.0 |
| 20260626 | 29039.0 | 29159.0 | 27146.0 | 27935.0 | 4366.0 |
| 20260625 | 27720.0 | 29763.0 | 27720.0 | 29254.0 | 3955.0 |
| 20260624 | 28474.0 | 28769.0 | 26836.0 | 27720.0 | 8774.0 |
| 20260623 | 30528.0 | 30592.0 | 27620.0 | 27690.0 | 1733.0 |
| 20260622 | 28814.0 | 30528.0 | 28564.0 | 30528.0 | 6604.0 |
| 20260619 | 30183.0 | 30388.0 | 28115.0 | 28814.0 | 7003.0 |
| 20260618 | 29174.0 | 29728.0 | 28789.0 | 29334.0 | 3568.0 |
| 20260617 | 28484.0 | 28999.0 | 28339.0 | 28849.0 | 2813.0 |
| 20260616 | 29898.0 | 29898.0 | 28369.0 | 28744.0 | 4337.0 |
| 20260615 | 30253.0 | 30393.0 | 29119.0 | 29683.0 | 6511.0 |
| 20260612 | 29109.0 | 30857.0 | 28789.0 | 29643.0 | 9442.0 |
| 20260611 | 25977.0 | 27550.0 | 25427.0 | 27116.0 | 3922.0 |
| 20260610 | 25692.0 | 27550.0 | 25567.0 | 26002.0 | 27304.0 |
| 20260609 | 24323.0 | 26476.0 | 24323.0 | 26266.0 | 16716.0 |
| 20260608 | 23779.0 | 24703.0 | 23079.0 | 23334.0 | 1987.0 |
| 20260605 | 27520.0 | 27520.0 | 25892.0 | 26191.0 | 5406.0 |
| 20260604 | 27315.0 | 28275.0 | 27220.0 | 27520.0 | 11328.0 |