history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
494840
494840| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260831 | 12955.0 | 13020.0 | 12830.0 | 12830.0 | 10308.0 |
| 20260828 | 13020.0 | 13020.0 | 12945.0 | 12955.0 | 13080.0 |
| 20260827 | 12970.0 | 13140.0 | 12970.0 | 13035.0 | 16098.0 |
| 20260826 | 12905.0 | 12975.0 | 12890.0 | 12950.0 | 21330.0 |
| 20260825 | 13050.0 | 13050.0 | 12965.0 | 13030.0 | 8849.0 |
| 20260824 | 13145.0 | 13145.0 | 13015.0 | 13050.0 | 21946.0 |
| 20260821 | 13460.0 | 13460.0 | 13240.0 | 13260.0 | 23450.0 |
| 20260820 | 13845.0 | 13845.0 | 13685.0 | 13775.0 | 16417.0 |
| 20260819 | 14085.0 | 14215.0 | 14010.0 | 14040.0 | 26836.0 |
| 20260818 | 14095.0 | 14120.0 | 13925.0 | 13980.0 | 10074.0 |
| 20260814 | 14110.0 | 14165.0 | 14030.0 | 14120.0 | 23041.0 |
| 20260813 | 14190.0 | 14270.0 | 14165.0 | 14270.0 | 66229.0 |
| 20260812 | 14145.0 | 14210.0 | 14115.0 | 14160.0 | 19863.0 |
| 20260811 | 14340.0 | 14340.0 | 14220.0 | 14270.0 | 22353.0 |
| 20260810 | 14070.0 | 14200.0 | 14025.0 | 14200.0 | 31821.0 |
| 20260807 | 14065.0 | 14165.0 | 14065.0 | 14065.0 | 10148.0 |
| 20260806 | 14060.0 | 14100.0 | 13960.0 | 14100.0 | 15511.0 |
| 20260805 | 14100.0 | 14130.0 | 14000.0 | 14060.0 | 22325.0 |
| 20260804 | 13940.0 | 14050.0 | 13940.0 | 13940.0 | 17835.0 |
| 20260803 | 13760.0 | 13935.0 | 13690.0 | 13710.0 | 22739.0 |
| 20260731 | 13685.0 | 13895.0 | 13550.0 | 13755.0 | 43732.0 |
| 20260730 | 13840.0 | 13840.0 | 13635.0 | 13685.0 | 55385.0 |
| 20260729 | 14140.0 | 14559.0 | 14080.0 | 14080.0 | 57837.0 |
| 20260728 | 14669.0 | 14669.0 | 14125.0 | 14140.0 | 57353.0 |
| 20260727 | 13966.0 | 14115.0 | 13871.0 | 14041.0 | 43794.0 |
| 20260724 | 13826.0 | 13951.0 | 13801.0 | 13951.0 | 83772.0 |
| 20260723 | 13367.0 | 13367.0 | 13213.0 | 13223.0 | 19188.0 |
| 20260722 | 13208.0 | 13208.0 | 13113.0 | 13178.0 | 14796.0 |
| 20260721 | 13178.0 | 13372.0 | 13158.0 | 13158.0 | 20612.0 |
| 20260720 | 13377.0 | 13377.0 | 13193.0 | 13203.0 | 17335.0 |
| 20260716 | 13288.0 | 13407.0 | 13288.0 | 13377.0 | 10825.0 |
| 20260715 | 13562.0 | 13562.0 | 13357.0 | 13422.0 | 45386.0 |
| 20260714 | 13547.0 | 13826.0 | 13512.0 | 13602.0 | 16411.0 |
| 20260713 | 13806.0 | 14100.0 | 13726.0 | 13836.0 | 20131.0 |
| 20260710 | 13906.0 | 13906.0 | 13726.0 | 13731.0 | 15859.0 |
| 20260709 | 13866.0 | 13951.0 | 13851.0 | 13866.0 | 17875.0 |
| 20260708 | 14345.0 | 14350.0 | 13981.0 | 13981.0 | 60892.0 |
| 20260707 | 14345.0 | 14459.0 | 14325.0 | 14345.0 | 50324.0 |
| 20260706 | 14205.0 | 14539.0 | 14165.0 | 14340.0 | 50278.0 |
| 20260703 | 14340.0 | 14380.0 | 14130.0 | 14130.0 | 108417.0 |
| 20260702 | 14135.0 | 14135.0 | 13856.0 | 13951.0 | 49112.0 |
| 20260701 | 13642.0 | 13746.0 | 13642.0 | 13692.0 | 18899.0 |
| 20260630 | 13572.0 | 13572.0 | 13467.0 | 13482.0 | 18430.0 |
| 20260629 | 13477.0 | 13582.0 | 13477.0 | 13547.0 | 23964.0 |
| 20260626 | 13183.0 | 13512.0 | 13183.0 | 13402.0 | 73110.0 |
| 20260625 | 13587.0 | 13587.0 | 13213.0 | 13467.0 | 34948.0 |
| 20260624 | 13273.0 | 13592.0 | 13233.0 | 13592.0 | 131806.0 |
| 20260623 | 13557.0 | 13557.0 | 13183.0 | 13243.0 | 32464.0 |
| 20260622 | 13532.0 | 13602.0 | 13462.0 | 13567.0 | 22432.0 |
| 20260619 | 13816.0 | 13816.0 | 13507.0 | 13537.0 | 51851.0 |
| 20260618 | 14021.0 | 14095.0 | 13971.0 | 14036.0 | 63402.0 |
| 20260617 | 13776.0 | 13966.0 | 13776.0 | 13936.0 | 29268.0 |
| 20260616 | 13766.0 | 13776.0 | 13692.0 | 13707.0 | 38849.0 |
| 20260615 | 13881.0 | 13881.0 | 13697.0 | 13731.0 | 89163.0 |
| 20260612 | 13931.0 | 13976.0 | 13821.0 | 13881.0 | 76688.0 |
| 20260611 | 13338.0 | 13522.0 | 13333.0 | 13487.0 | 33466.0 |
| 20260610 | 13547.0 | 13592.0 | 13288.0 | 13477.0 | 68959.0 |
| 20260609 | 13647.0 | 13652.0 | 13367.0 | 13417.0 | 80871.0 |
| 20260608 | 13617.0 | 13916.0 | 13562.0 | 13697.0 | 125628.0 |
| 20260605 | 13662.0 | 13721.0 | 13497.0 | 13692.0 | 157388.0 |