history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
498050
498050| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260910 | 10395.0 | 10395.0 | 10050.0 | 10305.0 | 3220.0 |
| 20260909 | 10370.0 | 10490.0 | 10355.0 | 10435.0 | 39378.0 |
| 20260908 | 10630.0 | 10630.0 | 10370.0 | 10370.0 | 6700.0 |
| 20260907 | 10560.0 | 10625.0 | 10510.0 | 10580.0 | 4251.0 |
| 20260904 | 10475.0 | 10695.0 | 10430.0 | 10595.0 | 4898.0 |
| 20260903 | 10700.0 | 10710.0 | 10345.0 | 10455.0 | 1552.0 |
| 20260902 | 10740.0 | 11005.0 | 10590.0 | 10745.0 | 3450.0 |
| 20260901 | 11005.0 | 11060.0 | 10830.0 | 10965.0 | 9140.0 |
| 20260831 | 11120.0 | 11120.0 | 10765.0 | 11005.0 | 6436.0 |
| 20260828 | 11300.0 | 11435.0 | 11260.0 | 11435.0 | 1883.0 |
| 20260827 | 11270.0 | 11430.0 | 11215.0 | 11340.0 | 3118.0 |
| 20260826 | 11365.0 | 11480.0 | 11245.0 | 11380.0 | 4530.0 |
| 20260825 | 11250.0 | 11250.0 | 10795.0 | 11150.0 | 12242.0 |
| 20260824 | 10845.0 | 11415.0 | 10845.0 | 11415.0 | 10011.0 |
| 20260821 | 11230.0 | 11230.0 | 10660.0 | 10805.0 | 5118.0 |
| 20260820 | 11765.0 | 11765.0 | 11230.0 | 11410.0 | 11562.0 |
| 20260819 | 10840.0 | 11135.0 | 10660.0 | 11085.0 | 13327.0 |
| 20260818 | 11450.0 | 11485.0 | 10930.0 | 10985.0 | 21355.0 |
| 20260814 | 11600.0 | 11835.0 | 11360.0 | 11525.0 | 6229.0 |
| 20260813 | 11720.0 | 11760.0 | 11405.0 | 11590.0 | 27638.0 |
| 20260812 | 11895.0 | 11895.0 | 11575.0 | 11665.0 | 41995.0 |
| 20260811 | 12110.0 | 12375.0 | 11865.0 | 11975.0 | 28483.0 |
| 20260810 | 11500.0 | 12195.0 | 11470.0 | 12130.0 | 9884.0 |
| 20260807 | 11285.0 | 11415.0 | 10990.0 | 11340.0 | 2973.0 |
| 20260806 | 11190.0 | 11485.0 | 10920.0 | 11325.0 | 13232.0 |
| 20260805 | 11065.0 | 11250.0 | 10905.0 | 11050.0 | 6532.0 |
| 20260804 | 10100.0 | 11035.0 | 10100.0 | 11015.0 | 14637.0 |
| 20260803 | 9655.0 | 10295.0 | 9560.0 | 10005.0 | 8044.0 |
| 20260731 | 9340.0 | 9800.0 | 9145.0 | 9730.0 | 2975.0 |
| 20260730 | 9370.0 | 9620.0 | 9180.0 | 9185.0 | 4620.0 |
| 20260729 | 10110.0 | 10110.0 | 9105.0 | 9370.0 | 4589.0 |
| 20260728 | 10335.0 | 10395.0 | 9885.0 | 10015.0 | 5844.0 |
| 20260727 | 10485.0 | 10905.0 | 10440.0 | 10535.0 | 3899.0 |
| 20260724 | 10550.0 | 10865.0 | 10400.0 | 10400.0 | 9118.0 |
| 20260723 | 10125.0 | 10625.0 | 10125.0 | 10625.0 | 7549.0 |
| 20260722 | 10380.0 | 10400.0 | 10090.0 | 10125.0 | 5192.0 |
| 20260721 | 10280.0 | 10320.0 | 10020.0 | 10235.0 | 2681.0 |
| 20260720 | 10835.0 | 10835.0 | 10280.0 | 10280.0 | 5795.0 |
| 20260716 | 10990.0 | 11245.0 | 10770.0 | 10845.0 | 5967.0 |
| 20260715 | 10790.0 | 11200.0 | 10790.0 | 11070.0 | 4346.0 |
| 20260714 | 11060.0 | 11060.0 | 10300.0 | 10640.0 | 11595.0 |
| 20260713 | 11570.0 | 11890.0 | 11120.0 | 11120.0 | 16594.0 |
| 20260710 | 11125.0 | 11800.0 | 11125.0 | 11550.0 | 18593.0 |
| 20260709 | 11405.0 | 11755.0 | 11110.0 | 11240.0 | 11852.0 |
| 20260708 | 12000.0 | 12000.0 | 11290.0 | 11370.0 | 30200.0 |
| 20260707 | 11745.0 | 12450.0 | 11635.0 | 12205.0 | 21199.0 |
| 20260706 | 12385.0 | 12385.0 | 11610.0 | 11755.0 | 10269.0 |
| 20260703 | 12955.0 | 12955.0 | 12105.0 | 12430.0 | 15431.0 |
| 20260702 | 12870.0 | 13165.0 | 12595.0 | 12595.0 | 43507.0 |
| 20260701 | 12825.0 | 13300.0 | 12455.0 | 12890.0 | 16466.0 |
| 20260630 | 13360.0 | 13360.0 | 12720.0 | 12735.0 | 29333.0 |
| 20260629 | 12100.0 | 13420.0 | 12100.0 | 13360.0 | 50655.0 |
| 20260626 | 12545.0 | 12545.0 | 11685.0 | 11845.0 | 18678.0 |
| 20260625 | 12460.0 | 12920.0 | 12460.0 | 12510.0 | 11752.0 |
| 20260624 | 11765.0 | 12770.0 | 11570.0 | 12595.0 | 23109.0 |
| 20260623 | 12115.0 | 12445.0 | 11670.0 | 11700.0 | 30687.0 |
| 20260622 | 12225.0 | 12250.0 | 11845.0 | 12065.0 | 24808.0 |
| 20260619 | 12600.0 | 12755.0 | 12065.0 | 12225.0 | 29892.0 |
| 20260618 | 13050.0 | 13080.0 | 12520.0 | 12600.0 | 50530.0 |
| 20260617 | 12730.0 | 13465.0 | 12270.0 | 13095.0 | 103597.0 |