history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
494300
494300| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260907 | 8775.0 | 8790.0 | 8685.0 | 8760.0 | 1548733.0 |
| 20260904 | 8790.0 | 8845.0 | 8790.0 | 8820.0 | 860872.0 |
| 20260903 | 8785.0 | 8800.0 | 8730.0 | 8760.0 | 1481093.0 |
| 20260902 | 8850.0 | 8850.0 | 8760.0 | 8770.0 | 1695224.0 |
| 20260901 | 8915.0 | 8945.0 | 8880.0 | 8930.0 | 1328479.0 |
| 20260831 | 8880.0 | 8945.0 | 8855.0 | 8915.0 | 1307612.0 |
| 20260828 | 9035.0 | 9040.0 | 8980.0 | 8990.0 | 1293245.0 |
| 20260827 | 9049.0 | 9069.0 | 8970.0 | 9000.0 | 1413723.0 |
| 20260826 | 8951.0 | 8980.0 | 8902.0 | 8956.0 | 1459470.0 |
| 20260825 | 8892.0 | 8966.0 | 8833.0 | 8966.0 | 1402472.0 |
| 20260824 | 9044.0 | 9044.0 | 8887.0 | 8921.0 | 1578788.0 |
| 20260821 | 9034.0 | 9034.0 | 8943.0 | 9015.0 | 1615108.0 |
| 20260820 | 9128.0 | 9162.0 | 9079.0 | 9138.0 | 1466060.0 |
| 20260819 | 9241.0 | 9241.0 | 9093.0 | 9128.0 | 1750791.0 |
| 20260818 | 9413.0 | 9413.0 | 9285.0 | 9310.0 | 1928077.0 |
| 20260814 | 9443.0 | 9457.0 | 9388.0 | 9418.0 | 1172888.0 |
| 20260813 | 9270.0 | 9354.0 | 9270.0 | 9349.0 | 958226.0 |
| 20260812 | 9251.0 | 9270.0 | 9211.0 | 9266.0 | 1101521.0 |
| 20260811 | 9275.0 | 9300.0 | 9256.0 | 9280.0 | 1259607.0 |
| 20260810 | 9226.0 | 9315.0 | 9216.0 | 9305.0 | 1264210.0 |
| 20260807 | 9246.0 | 9270.0 | 9182.0 | 9202.0 | 1412672.0 |
| 20260806 | 9231.0 | 9251.0 | 9147.0 | 9211.0 | 1574780.0 |
| 20260805 | 9413.0 | 9502.0 | 9300.0 | 9344.0 | 4248722.0 |
| 20260804 | 9290.0 | 9329.0 | 9177.0 | 9329.0 | 1381070.0 |
| 20260803 | 9177.0 | 9228.0 | 9172.0 | 9187.0 | 867253.0 |
| 20260731 | 9049.0 | 9206.0 | 9049.0 | 9172.0 | 1350328.0 |
| 20260730 | 8966.0 | 9049.0 | 8867.0 | 8887.0 | 1350807.0 |
| 20260729 | 9151.0 | 9219.0 | 8972.0 | 9049.0 | 1973229.0 |
| 20260728 | 9310.0 | 9310.0 | 9122.0 | 9151.0 | 1956120.0 |
| 20260727 | 9344.0 | 9450.0 | 9344.0 | 9450.0 | 1210457.0 |
| 20260724 | 9470.0 | 9470.0 | 9301.0 | 9334.0 | 1774152.0 |
| 20260723 | 9615.0 | 9624.0 | 9508.0 | 9528.0 | 1550149.0 |
| 20260722 | 9687.0 | 9702.0 | 9610.0 | 9620.0 | 1367004.0 |
| 20260721 | 9494.0 | 9586.0 | 9475.0 | 9581.0 | 1047695.0 |
| 20260720 | 9600.0 | 9615.0 | 9489.0 | 9494.0 | 2244081.0 |
| 20260716 | 9837.0 | 9851.0 | 9793.0 | 9793.0 | 1069394.0 |
| 20260715 | 9876.0 | 9972.0 | 9871.0 | 9924.0 | 1021434.0 |
| 20260714 | 9813.0 | 9842.0 | 9687.0 | 9827.0 | 1687016.0 |
| 20260713 | 9953.0 | 10006.0 | 9871.0 | 9885.0 | 1319175.0 |
| 20260710 | 10025.0 | 10050.0 | 9929.0 | 9938.0 | 1221820.0 |
| 20260709 | 9895.0 | 9982.0 | 9885.0 | 9977.0 | 1095846.0 |
| 20260708 | 9987.0 | 10025.0 | 9856.0 | 9866.0 | 1760192.0 |
| 20260707 | 10233.0 | 10252.0 | 10059.0 | 10127.0 | 1965845.0 |
| 20260706 | 10330.0 | 10335.0 | 10209.0 | 10233.0 | 1525140.0 |
| 20260703 | 10296.0 | 10354.0 | 10252.0 | 10291.0 | 2071485.0 |
| 20260702 | 10455.0 | 10523.0 | 10422.0 | 10446.0 | 1695477.0 |
| 20260701 | 10576.0 | 10629.0 | 10547.0 | 10571.0 | 1561683.0 |
| 20260630 | 10426.0 | 10506.0 | 10426.0 | 10504.0 | 1054242.0 |
| 20260629 | 10281.0 | 10339.0 | 10219.0 | 10339.0 | 1173024.0 |
| 20260626 | 10445.0 | 10445.0 | 10093.0 | 10093.0 | 2959603.0 |
| 20260625 | 10354.0 | 10459.0 | 10354.0 | 10445.0 | 1897787.0 |
| 20260624 | 10274.0 | 10335.0 | 10202.0 | 10307.0 | 2031530.0 |
| 20260623 | 10525.0 | 10558.0 | 10335.0 | 10345.0 | 1737410.0 |
| 20260622 | 10402.0 | 10530.0 | 10388.0 | 10530.0 | 1113538.0 |
| 20260619 | 10497.0 | 10530.0 | 10402.0 | 10402.0 | 1419840.0 |
| 20260618 | 10350.0 | 10392.0 | 10335.0 | 10383.0 | 1334423.0 |
| 20260617 | 10302.0 | 10354.0 | 10264.0 | 10345.0 | 1786774.0 |
| 20260616 | 10478.0 | 10478.0 | 10421.0 | 10478.0 | 1406428.0 |
| 20260615 | 10354.0 | 10492.0 | 10354.0 | 10478.0 | 2614177.0 |
| 20260612 | 10350.0 | 10364.0 | 10283.0 | 10288.0 | 1768127.0 |