history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
494220
494220| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 46120.0 | 46810.0 | 45440.0 | 45755.0 | 50950.0 |
| 20260827 | 46900.0 | 47255.0 | 45745.0 | 46445.0 | 57006.0 |
| 20260826 | 45490.0 | 45970.0 | 44655.0 | 45580.0 | 44874.0 |
| 20260825 | 42985.0 | 45815.0 | 42100.0 | 45815.0 | 63689.0 |
| 20260824 | 45105.0 | 46170.0 | 44395.0 | 44615.0 | 72160.0 |
| 20260821 | 45160.0 | 45935.0 | 44840.0 | 45010.0 | 135789.0 |
| 20260820 | 45915.0 | 47000.0 | 44835.0 | 46680.0 | 128475.0 |
| 20260819 | 43630.0 | 45775.0 | 43300.0 | 44290.0 | 113441.0 |
| 20260818 | 48735.0 | 50200.0 | 46320.0 | 46735.0 | 199613.0 |
| 20260814 | 48000.0 | 48090.0 | 46000.0 | 47415.0 | 160448.0 |
| 20260813 | 46180.0 | 47185.0 | 45850.0 | 46105.0 | 134000.0 |
| 20260812 | 43640.0 | 45130.0 | 43120.0 | 44590.0 | 127537.0 |
| 20260811 | 42025.0 | 43295.0 | 41255.0 | 43065.0 | 98398.0 |
| 20260810 | 40715.0 | 43020.0 | 40715.0 | 42885.0 | 159849.0 |
| 20260807 | 42220.0 | 43090.0 | 39935.0 | 40655.0 | 156634.0 |
| 20260806 | 43875.0 | 43875.0 | 41300.0 | 41550.0 | 138081.0 |
| 20260805 | 45630.0 | 46090.0 | 44105.0 | 44920.0 | 82230.0 |
| 20260804 | 42275.0 | 43240.0 | 40055.0 | 42620.0 | 206896.0 |
| 20260803 | 41000.0 | 42475.0 | 40195.0 | 41040.0 | 198515.0 |
| 20260731 | 38950.0 | 42550.0 | 38505.0 | 42415.0 | 373577.0 |
| 20260730 | 33755.0 | 36180.0 | 32445.0 | 32840.0 | 602870.0 |
| 20260729 | 39030.0 | 40115.0 | 32335.0 | 35500.0 | 903123.0 |
| 20260728 | 41760.0 | 41975.0 | 38610.0 | 39030.0 | 206111.0 |
| 20260727 | 45600.0 | 45700.0 | 43500.0 | 45425.0 | 185835.0 |
| 20260724 | 48040.0 | 48365.0 | 44360.0 | 44565.0 | 183126.0 |
| 20260723 | 49135.0 | 49650.0 | 47280.0 | 48750.0 | 168028.0 |
| 20260722 | 52045.0 | 52380.0 | 47500.0 | 47740.0 | 184511.0 |
| 20260721 | 47445.0 | 49200.0 | 46490.0 | 48805.0 | 248983.0 |
| 20260720 | 47845.0 | 50435.0 | 47105.0 | 47695.0 | 291311.0 |
| 20260716 | 51895.0 | 52445.0 | 49420.0 | 50510.0 | 348993.0 |
| 20260715 | 54500.0 | 56205.0 | 53425.0 | 55485.0 | 475809.0 |
| 20260714 | 49180.0 | 51005.0 | 46180.0 | 50950.0 | 538496.0 |
| 20260713 | 54885.0 | 55850.0 | 49200.0 | 49300.0 | 630430.0 |
| 20260710 | 53785.0 | 56025.0 | 51800.0 | 54990.0 | 432433.0 |
| 20260709 | 50915.0 | 52600.0 | 48700.0 | 50805.0 | 423983.0 |
| 20260708 | 49800.0 | 53605.0 | 48800.0 | 49165.0 | 609279.0 |
| 20260707 | 55555.0 | 56845.0 | 50415.0 | 52310.0 | 384900.0 |
| 20260706 | 59385.0 | 60385.0 | 55010.0 | 56500.0 | 458920.0 |
| 20260703 | 57370.0 | 59655.0 | 53325.0 | 59375.0 | 948045.0 |
| 20260702 | 61165.0 | 61845.0 | 57150.0 | 57370.0 | 688883.0 |
| 20260701 | 65940.0 | 67550.0 | 64250.0 | 66300.0 | 438670.0 |
| 20260630 | 62300.0 | 66170.0 | 61500.0 | 65380.0 | 416637.0 |
| 20260629 | 62500.0 | 63100.0 | 59715.0 | 62190.0 | 303519.0 |
| 20260626 | 64200.0 | 65770.0 | 61000.0 | 63000.0 | 788024.0 |
| 20260625 | 67000.0 | 67245.0 | 63740.0 | 65550.0 | 625801.0 |
| 20260624 | 63235.0 | 64740.0 | 59025.0 | 62420.0 | 871523.0 |
| 20260623 | 69550.0 | 70450.0 | 62355.0 | 62390.0 | 1040299.0 |
| 20260622 | 64085.0 | 69500.0 | 64085.0 | 69500.0 | 655770.0 |
| 20260619 | 67850.0 | 67890.0 | 63345.0 | 65410.0 | 591734.0 |
| 20260618 | 63950.0 | 65955.0 | 63150.0 | 65620.0 | 405469.0 |
| 20260617 | 60505.0 | 63177.0 | 60505.0 | 62915.0 | 360825.0 |
| 20260616 | 62715.0 | 62715.0 | 59545.0 | 61200.0 | 302554.0 |
| 20260615 | 62490.0 | 62745.0 | 60635.0 | 61620.0 | 291577.0 |
| 20260612 | 60780.0 | 62390.0 | 59160.0 | 60090.0 | 466934.0 |
| 20260611 | 52000.0 | 56830.0 | 51105.0 | 55960.0 | 529495.0 |
| 20260610 | 53710.0 | 56542.0 | 52190.0 | 53845.0 | 587380.0 |
| 20260609 | 51455.0 | 55410.0 | 51065.0 | 54935.0 | 431070.0 |
| 20260608 | 48000.0 | 51075.0 | 47920.0 | 48055.0 | 308382.0 |
| 20260605 | 52000.0 | 55820.0 | 51220.0 | 53340.0 | 273787.0 |
| 20260604 | 53210.0 | 56950.0 | 53180.0 | 56055.0 | 256899.0 |