history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
489250
489250| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260918 | 12715.0 | 12790.0 | 12705.0 | 12750.0 | 326663.0 |
| 20260917 | 12730.0 | 12770.0 | 12675.0 | 12760.0 | 341929.0 |
| 20260916 | 12715.0 | 12805.0 | 12715.0 | 12760.0 | 336048.0 |
| 20260915 | 12540.0 | 12655.0 | 12530.0 | 12650.0 | 365285.0 |
| 20260914 | 12455.0 | 12530.0 | 12450.0 | 12510.0 | 529761.0 |
| 20260911 | 12445.0 | 12490.0 | 12435.0 | 12475.0 | 397303.0 |
| 20260910 | 12440.0 | 12460.0 | 12400.0 | 12435.0 | 340351.0 |
| 20260909 | 12535.0 | 12535.0 | 12470.0 | 12470.0 | 410926.0 |
| 20260908 | 12640.0 | 12660.0 | 12560.0 | 12615.0 | 496173.0 |
| 20260907 | 12720.0 | 12740.0 | 12605.0 | 12625.0 | 559873.0 |
| 20260904 | 12944.0 | 12969.0 | 12854.0 | 12869.0 | 432995.0 |
| 20260903 | 12939.0 | 12999.0 | 12894.0 | 12939.0 | 947851.0 |
| 20260902 | 12999.0 | 12999.0 | 12929.0 | 12934.0 | 619782.0 |
| 20260901 | 12984.0 | 13029.0 | 12964.0 | 12994.0 | 516628.0 |
| 20260831 | 13029.0 | 13079.0 | 12979.0 | 12984.0 | 896896.0 |
| 20260828 | 13099.0 | 13099.0 | 13014.0 | 13019.0 | 403020.0 |
| 20260827 | 13204.0 | 13229.0 | 13144.0 | 13169.0 | 542245.0 |
| 20260826 | 13194.0 | 13249.0 | 13179.0 | 13204.0 | 714841.0 |
| 20260825 | 13214.0 | 13254.0 | 13189.0 | 13249.0 | 341031.0 |
| 20260824 | 13194.0 | 13234.0 | 13139.0 | 13179.0 | 719319.0 |
| 20260821 | 13149.0 | 13199.0 | 13079.0 | 13134.0 | 808524.0 |
| 20260820 | 13254.0 | 13299.0 | 13214.0 | 13274.0 | 340346.0 |
| 20260819 | 13274.0 | 13274.0 | 13109.0 | 13139.0 | 501531.0 |
| 20260818 | 13214.0 | 13214.0 | 13149.0 | 13179.0 | 332240.0 |
| 20260814 | 13239.0 | 13309.0 | 13229.0 | 13274.0 | 300127.0 |
| 20260813 | 13189.0 | 13224.0 | 13134.0 | 13219.0 | 209492.0 |
| 20260812 | 13155.0 | 13204.0 | 13145.0 | 13194.0 | 179654.0 |
| 20260811 | 13174.0 | 13199.0 | 13125.0 | 13145.0 | 326414.0 |
| 20260810 | 13020.0 | 13085.0 | 13000.0 | 13085.0 | 236629.0 |
| 20260807 | 13085.0 | 13095.0 | 12995.0 | 13000.0 | 226241.0 |
| 20260806 | 13050.0 | 13090.0 | 13000.0 | 13070.0 | 390003.0 |
| 20260805 | 13164.0 | 13194.0 | 13115.0 | 13164.0 | 278204.0 |
| 20260804 | 13055.0 | 13135.0 | 13005.0 | 13105.0 | 301890.0 |
| 20260803 | 13110.0 | 13115.0 | 13000.0 | 13020.0 | 255473.0 |
| 20260731 | 12980.0 | 13159.0 | 12960.0 | 13020.0 | 457553.0 |
| 20260730 | 13319.0 | 13319.0 | 13194.0 | 13224.0 | 303360.0 |
| 20260729 | 13359.0 | 13488.0 | 13309.0 | 13408.0 | 565739.0 |
| 20260728 | 13299.0 | 13374.0 | 13299.0 | 13339.0 | 467452.0 |
| 20260727 | 13229.0 | 13324.0 | 13224.0 | 13289.0 | 196715.0 |
| 20260724 | 13179.0 | 13179.0 | 13060.0 | 13085.0 | 324441.0 |
| 20260723 | 13219.0 | 13244.0 | 13125.0 | 13130.0 | 279243.0 |
| 20260722 | 13194.0 | 13254.0 | 13184.0 | 13224.0 | 477763.0 |
| 20260721 | 13189.0 | 13199.0 | 13125.0 | 13140.0 | 497917.0 |
| 20260720 | 13269.0 | 13334.0 | 13239.0 | 13249.0 | 305649.0 |
| 20260716 | 13040.0 | 13100.0 | 13035.0 | 13050.0 | 172052.0 |
| 20260715 | 13090.0 | 13100.0 | 13030.0 | 13035.0 | 506304.0 |
| 20260714 | 13274.0 | 13294.0 | 13150.0 | 13229.0 | 485221.0 |
| 20260713 | 13234.0 | 13304.0 | 13201.0 | 13274.0 | 471557.0 |
| 20260710 | 13254.0 | 13289.0 | 13194.0 | 13204.0 | 327889.0 |
| 20260709 | 13274.0 | 13289.0 | 13194.0 | 13264.0 | 563245.0 |
| 20260708 | 13487.0 | 13492.0 | 13313.0 | 13313.0 | 335369.0 |
| 20260707 | 13462.0 | 13477.0 | 13383.0 | 13447.0 | 306595.0 |
| 20260706 | 13482.0 | 13557.0 | 13462.0 | 13512.0 | 268336.0 |
| 20260703 | 13586.0 | 13651.0 | 13477.0 | 13482.0 | 482335.0 |
| 20260702 | 13438.0 | 13477.0 | 13428.0 | 13462.0 | 370178.0 |
| 20260701 | 13398.0 | 13467.0 | 13378.0 | 13433.0 | 474303.0 |
| 20260630 | 13443.0 | 13487.0 | 13423.0 | 13477.0 | 524804.0 |
| 20260629 | 13433.0 | 13537.0 | 13423.0 | 13497.0 | 638583.0 |
| 20260626 | 13428.0 | 13512.0 | 13323.0 | 13368.0 | 279735.0 |
| 20260625 | 13313.0 | 13393.0 | 13304.0 | 13358.0 | 559456.0 |