history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
491820
491820| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260903 | 41810.0 | 42050.0 | 39745.0 | 40595.0 | 79754.0 |
| 20260902 | 41890.0 | 42600.0 | 41125.0 | 41125.0 | 50536.0 |
| 20260901 | 43710.0 | 43850.0 | 42400.0 | 43385.0 | 54217.0 |
| 20260831 | 43775.0 | 44245.0 | 42800.0 | 43910.0 | 79637.0 |
| 20260828 | 44795.0 | 46700.0 | 44550.0 | 45245.0 | 91418.0 |
| 20260827 | 43375.0 | 45500.0 | 43155.0 | 45500.0 | 198333.0 |
| 20260826 | 40725.0 | 41940.0 | 40495.0 | 41675.0 | 118260.0 |
| 20260825 | 39735.0 | 40685.0 | 37925.0 | 40685.0 | 67621.0 |
| 20260824 | 40025.0 | 40610.0 | 39200.0 | 40330.0 | 65534.0 |
| 20260821 | 41400.0 | 41640.0 | 39710.0 | 40025.0 | 69122.0 |
| 20260820 | 43265.0 | 43275.0 | 41885.0 | 42200.0 | 63318.0 |
| 20260819 | 41800.0 | 43955.0 | 40800.0 | 42655.0 | 81730.0 |
| 20260818 | 44735.0 | 45630.0 | 43320.0 | 43990.0 | 105838.0 |
| 20260814 | 44990.0 | 45020.0 | 42565.0 | 44005.0 | 94107.0 |
| 20260813 | 44885.0 | 46265.0 | 43940.0 | 44445.0 | 100295.0 |
| 20260812 | 44000.0 | 44270.0 | 43070.0 | 44080.0 | 91115.0 |
| 20260811 | 42425.0 | 42720.0 | 41650.0 | 42420.0 | 92109.0 |
| 20260810 | 42540.0 | 43590.0 | 42485.0 | 43470.0 | 75746.0 |
| 20260807 | 42550.0 | 42800.0 | 40105.0 | 41690.0 | 186959.0 |
| 20260806 | 43000.0 | 44125.0 | 41250.0 | 41485.0 | 220997.0 |
| 20260805 | 41970.0 | 43545.0 | 41445.0 | 43545.0 | 165154.0 |
| 20260804 | 38590.0 | 39770.0 | 37630.0 | 39770.0 | 170670.0 |
| 20260803 | 36905.0 | 38330.0 | 36215.0 | 37395.0 | 93323.0 |
| 20260731 | 34040.0 | 36875.0 | 33660.0 | 36800.0 | 286034.0 |
| 20260730 | 32210.0 | 34140.0 | 30100.0 | 30605.0 | 689323.0 |
| 20260729 | 36980.0 | 37325.0 | 30010.0 | 32210.0 | 525597.0 |
| 20260728 | 39330.0 | 39565.0 | 36295.0 | 36685.0 | 237354.0 |
| 20260727 | 43220.0 | 43220.0 | 40440.0 | 41720.0 | 182818.0 |
| 20260724 | 44650.0 | 45080.0 | 41600.0 | 42170.0 | 180369.0 |
| 20260723 | 41565.0 | 45485.0 | 41410.0 | 45485.0 | 190831.0 |
| 20260722 | 40915.0 | 42815.0 | 40690.0 | 40720.0 | 182162.0 |
| 20260721 | 38260.0 | 40065.0 | 37265.0 | 39510.0 | 120897.0 |
| 20260720 | 39720.0 | 40250.0 | 38045.0 | 38350.0 | 213736.0 |
| 20260716 | 41740.0 | 42780.0 | 40010.0 | 41195.0 | 104857.0 |
| 20260715 | 42560.0 | 43390.0 | 41600.0 | 43335.0 | 116637.0 |
| 20260714 | 40930.0 | 41460.0 | 38675.0 | 40925.0 | 284444.0 |
| 20260713 | 44855.0 | 45300.0 | 40375.0 | 40930.0 | 276918.0 |
| 20260710 | 43665.0 | 45345.0 | 43550.0 | 44510.0 | 113128.0 |
| 20260709 | 41470.0 | 43490.0 | 40315.0 | 41940.0 | 332518.0 |
| 20260708 | 43330.0 | 43595.0 | 40500.0 | 41220.0 | 407842.0 |
| 20260707 | 47285.0 | 47745.0 | 44195.0 | 45530.0 | 186097.0 |
| 20260706 | 50130.0 | 50290.0 | 46425.0 | 47810.0 | 208481.0 |
| 20260703 | 52800.0 | 53200.0 | 47180.0 | 50260.0 | 283862.0 |
| 20260702 | 53460.0 | 55510.0 | 50860.0 | 51765.0 | 373476.0 |
| 20260701 | 53540.0 | 57000.0 | 53200.0 | 55795.0 | 487720.0 |
| 20260630 | 51200.0 | 51610.0 | 48665.0 | 51000.0 | 240250.0 |
| 20260629 | 47000.0 | 48900.0 | 46155.0 | 48895.0 | 236638.0 |
| 20260626 | 48210.0 | 48480.0 | 43490.0 | 45160.0 | 357357.0 |
| 20260625 | 50695.0 | 51195.0 | 48210.0 | 48210.0 | 160051.0 |
| 20260624 | 49410.0 | 50525.0 | 47675.0 | 48935.0 | 272562.0 |
| 20260623 | 54875.0 | 57340.0 | 50120.0 | 50120.0 | 403434.0 |
| 20260622 | 54760.0 | 55700.0 | 53405.0 | 53825.0 | 207698.0 |
| 20260619 | 56160.0 | 59430.0 | 53550.0 | 55310.0 | 448406.0 |
| 20260618 | 58100.0 | 59110.0 | 54725.0 | 55240.0 | 245929.0 |
| 20260617 | 57650.0 | 58650.0 | 55695.0 | 57240.0 | 264978.0 |
| 20260616 | 58805.0 | 58815.0 | 56355.0 | 56985.0 | 397951.0 |
| 20260615 | 55500.0 | 57700.0 | 54290.0 | 56995.0 | 421136.0 |
| 20260612 | 55185.0 | 55185.0 | 51415.0 | 51565.0 | 308234.0 |
| 20260611 | 51335.0 | 51915.0 | 48675.0 | 51515.0 | 128579.0 |
| 20260610 | 51110.0 | 54200.0 | 50350.0 | 52210.0 | 241346.0 |