history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
490480
490480| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 30030.0 | 30330.0 | 29400.0 | 29825.0 | 35051.0 |
| 20260827 | 29315.0 | 30225.0 | 29315.0 | 30105.0 | 26130.0 |
| 20260826 | 29125.0 | 29160.0 | 28370.0 | 29065.0 | 11737.0 |
| 20260825 | 28720.0 | 29150.0 | 28165.0 | 29080.0 | 13333.0 |
| 20260824 | 28575.0 | 29080.0 | 28390.0 | 28880.0 | 15891.0 |
| 20260821 | 29970.0 | 29970.0 | 28245.0 | 28455.0 | 46667.0 |
| 20260820 | 30740.0 | 31045.0 | 30200.0 | 30495.0 | 29387.0 |
| 20260819 | 31750.0 | 31750.0 | 29825.0 | 30470.0 | 70240.0 |
| 20260818 | 31625.0 | 31860.0 | 30595.0 | 30830.0 | 45769.0 |
| 20260814 | 32070.0 | 32430.0 | 31375.0 | 31890.0 | 22905.0 |
| 20260813 | 31365.0 | 32070.0 | 31105.0 | 32070.0 | 34149.0 |
| 20260812 | 30495.0 | 31540.0 | 29700.0 | 31120.0 | 53702.0 |
| 20260811 | 32195.0 | 32200.0 | 30010.0 | 30040.0 | 58855.0 |
| 20260810 | 31065.0 | 32200.0 | 31065.0 | 32200.0 | 57625.0 |
| 20260807 | 30155.0 | 30435.0 | 29600.0 | 30375.0 | 31088.0 |
| 20260806 | 29960.0 | 30750.0 | 29520.0 | 29965.0 | 37594.0 |
| 20260805 | 29120.0 | 30035.0 | 29000.0 | 29960.0 | 48171.0 |
| 20260804 | 26925.0 | 29090.0 | 26925.0 | 28945.0 | 73190.0 |
| 20260803 | 26620.0 | 26950.0 | 26005.0 | 26610.0 | 39493.0 |
| 20260731 | 26500.0 | 27055.0 | 25250.0 | 27055.0 | 52139.0 |
| 20260730 | 23000.0 | 26200.0 | 23000.0 | 25040.0 | 187352.0 |
| 20260729 | 26335.0 | 26335.0 | 23055.0 | 23930.0 | 101967.0 |
| 20260728 | 26870.0 | 27130.0 | 26075.0 | 26335.0 | 522743.0 |
| 20260727 | 29445.0 | 29615.0 | 27050.0 | 27610.0 | 67511.0 |
| 20260724 | 29810.0 | 30935.0 | 29215.0 | 29685.0 | 78445.0 |
| 20260723 | 27635.0 | 29565.0 | 27470.0 | 29565.0 | 31980.0 |
| 20260722 | 27405.0 | 28120.0 | 27225.0 | 27315.0 | 32782.0 |
| 20260721 | 26780.0 | 27455.0 | 26090.0 | 26890.0 | 53483.0 |
| 20260720 | 28500.0 | 28500.0 | 26740.0 | 26740.0 | 79654.0 |
| 20260716 | 28390.0 | 29180.0 | 27690.0 | 28540.0 | 102993.0 |
| 20260715 | 27605.0 | 28600.0 | 27505.0 | 28385.0 | 84769.0 |
| 20260714 | 28200.0 | 28360.0 | 26340.0 | 26710.0 | 72360.0 |
| 20260713 | 29305.0 | 30395.0 | 27895.0 | 28200.0 | 170120.0 |
| 20260710 | 28215.0 | 29650.0 | 28080.0 | 29000.0 | 85318.0 |
| 20260709 | 29380.0 | 29670.0 | 27260.0 | 28080.0 | 175181.0 |
| 20260708 | 31640.0 | 31865.0 | 28435.0 | 28935.0 | 222058.0 |
| 20260707 | 32230.0 | 32460.0 | 30490.0 | 31680.0 | 254939.0 |
| 20260706 | 34200.0 | 35490.0 | 32880.0 | 33930.0 | 138314.0 |
| 20260703 | 32920.0 | 33500.0 | 31585.0 | 33280.0 | 145587.0 |
| 20260702 | 32920.0 | 33800.0 | 32200.0 | 32480.0 | 231788.0 |
| 20260701 | 31170.0 | 32790.0 | 31020.0 | 32790.0 | 189682.0 |
| 20260630 | 31475.0 | 32065.0 | 30470.0 | 30870.0 | 106156.0 |
| 20260629 | 30310.0 | 31855.0 | 30035.0 | 31680.0 | 64634.0 |
| 20260626 | 31910.0 | 32050.0 | 29405.0 | 30230.0 | 162940.0 |
| 20260625 | 33190.0 | 33700.0 | 31770.0 | 31840.0 | 86877.0 |
| 20260624 | 32255.0 | 33120.0 | 31635.0 | 32840.0 | 224774.0 |
| 20260623 | 34435.0 | 35370.0 | 32205.0 | 32425.0 | 145532.0 |
| 20260622 | 35750.0 | 35900.0 | 34520.0 | 34630.0 | 79124.0 |
| 20260619 | 36130.0 | 36330.0 | 34480.0 | 35300.0 | 146422.0 |
| 20260618 | 38020.0 | 38195.0 | 36370.0 | 36720.0 | 202223.0 |
| 20260617 | 38580.0 | 39450.0 | 37680.0 | 38145.0 | 264400.0 |
| 20260616 | 36795.0 | 39550.0 | 36765.0 | 38015.0 | 172420.0 |
| 20260615 | 34685.0 | 36045.0 | 33755.0 | 35570.0 | 91597.0 |
| 20260612 | 33610.0 | 34620.0 | 33410.0 | 33645.0 | 61549.0 |
| 20260611 | 32950.0 | 32960.0 | 31150.0 | 32600.0 | 66853.0 |
| 20260610 | 31820.0 | 32980.0 | 31520.0 | 32960.0 | 70682.0 |
| 20260609 | 31345.0 | 31890.0 | 30820.0 | 31420.0 | 69496.0 |
| 20260608 | 30025.0 | 31830.0 | 30025.0 | 30820.0 | 416133.0 |
| 20260605 | 33315.0 | 33700.0 | 32310.0 | 33065.0 | 65394.0 |
| 20260604 | 34165.0 | 34370.0 | 32915.0 | 33580.0 | 92986.0 |