history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
498400
498400| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260827 | 20925.0 | 20965.0 | 20505.0 | 20670.0 | 4305630.0 |
| 20260826 | 20225.0 | 20640.0 | 20085.0 | 20380.0 | 4537866.0 |
| 20260825 | 19570.0 | 20230.0 | 19190.0 | 20230.0 | 4475082.0 |
| 20260824 | 20755.0 | 20755.0 | 19960.0 | 20095.0 | 5849075.0 |
| 20260821 | 20210.0 | 20935.0 | 20165.0 | 20775.0 | 6260582.0 |
| 20260820 | 19845.0 | 20665.0 | 19625.0 | 20485.0 | 8812491.0 |
| 20260819 | 19435.0 | 19695.0 | 19070.0 | 19245.0 | 8767957.0 |
| 20260818 | 21270.0 | 21560.0 | 20255.0 | 20465.0 | 9080927.0 |
| 20260814 | 20770.0 | 20875.0 | 20425.0 | 20750.0 | 7250314.0 |
| 20260813 | 20165.0 | 20540.0 | 20115.0 | 20200.0 | 7719747.0 |
| 20260812 | 19067.0 | 19871.0 | 19033.0 | 19619.0 | 8394288.0 |
| 20260811 | 18446.0 | 19047.0 | 18377.0 | 18845.0 | 6694086.0 |
| 20260810 | 18766.0 | 19038.0 | 18490.0 | 18668.0 | 7509156.0 |
| 20260807 | 18875.0 | 19102.0 | 18337.0 | 18638.0 | 6422003.0 |
| 20260806 | 19412.0 | 19560.0 | 18604.0 | 18786.0 | 8103646.0 |
| 20260805 | 19851.0 | 19970.0 | 19560.0 | 19763.0 | 6908716.0 |
| 20260804 | 19038.0 | 19121.0 | 18150.0 | 19033.0 | 8116348.0 |
| 20260803 | 19269.0 | 19304.0 | 18682.0 | 18845.0 | 8807991.0 |
| 20260731 | 18747.0 | 20024.0 | 18663.0 | 20024.0 | 10251775.0 |
| 20260730 | 16907.0 | 17928.0 | 16512.0 | 16710.0 | 12474680.0 |
| 20260729 | 18263.0 | 18751.0 | 15674.0 | 17020.0 | 17983507.0 |
| 20260728 | 19319.0 | 19373.0 | 18026.0 | 18179.0 | 12149734.0 |
| 20260727 | 20591.0 | 20591.0 | 19728.0 | 20369.0 | 6890903.0 |
| 20260724 | 21010.0 | 21109.0 | 19975.0 | 20152.0 | 8057654.0 |
| 20260723 | 20956.0 | 21402.0 | 20813.0 | 21356.0 | 5106651.0 |
| 20260722 | 21375.0 | 21671.0 | 20502.0 | 20502.0 | 5892971.0 |
| 20260721 | 19728.0 | 20700.0 | 19457.0 | 20404.0 | 8190013.0 |
| 20260720 | 19679.0 | 20581.0 | 19531.0 | 19708.0 | 9866742.0 |
| 20260716 | 21005.0 | 21084.0 | 20231.0 | 20621.0 | 9000287.0 |
| 20260715 | 21898.0 | 22441.0 | 21750.0 | 21957.0 | 9408075.0 |
| 20260714 | 20320.0 | 21070.0 | 19398.0 | 20714.0 | 15035378.0 |
| 20260713 | 22621.0 | 22898.0 | 20431.0 | 20586.0 | 16795753.0 |
| 20260710 | 23025.0 | 23394.0 | 22553.0 | 22670.0 | 7290495.0 |
| 20260709 | 22762.0 | 22971.0 | 21431.0 | 22238.0 | 9309988.0 |
| 20260708 | 22626.0 | 23700.0 | 21810.0 | 22063.0 | 12162419.0 |
| 20260707 | 23986.0 | 24224.0 | 22422.0 | 23316.0 | 13876011.0 |
| 20260706 | 24861.0 | 25254.0 | 23758.0 | 24477.0 | 8694926.0 |
| 20260703 | 23428.0 | 24700.0 | 22408.0 | 24598.0 | 10953319.0 |
| 20260702 | 23938.0 | 24725.0 | 23170.0 | 23428.0 | 15062432.0 |
| 20260701 | 26162.0 | 26352.0 | 24817.0 | 25332.0 | 7836745.0 |
| 20260630 | 25720.0 | 26488.0 | 25079.0 | 25949.0 | 6415034.0 |
| 20260629 | 25672.0 | 26060.0 | 24822.0 | 25725.0 | 9190995.0 |
| 20260626 | 27071.0 | 27168.0 | 24963.0 | 25842.0 | 12805623.0 |
| 20260625 | 27382.0 | 27731.0 | 26794.0 | 27411.0 | 11342286.0 |
| 20260624 | 25191.0 | 26148.0 | 24540.0 | 25890.0 | 10609378.0 |
| 20260623 | 27751.0 | 27897.0 | 24963.0 | 24963.0 | 13360847.0 |
| 20260622 | 27192.0 | 28105.0 | 27032.0 | 27770.0 | 7856964.0 |
| 20260619 | 28178.0 | 28387.0 | 26818.0 | 27649.0 | 9827657.0 |
| 20260618 | 26619.0 | 27469.0 | 26619.0 | 27464.0 | 11651448.0 |
| 20260617 | 25754.0 | 26619.0 | 25754.0 | 26619.0 | 7917887.0 |
| 20260616 | 26036.0 | 26235.0 | 25584.0 | 26065.0 | 8405712.0 |
| 20260615 | 25502.0 | 25750.0 | 25395.0 | 25570.0 | 7701383.0 |
| 20260612 | 24846.0 | 25298.0 | 24219.0 | 24336.0 | 11659580.0 |
| 20260611 | 22532.0 | 23509.0 | 22197.0 | 23509.0 | 11073130.0 |
| 20260610 | 23744.0 | 24060.0 | 22642.0 | 23313.0 | 12044432.0 |
| 20260609 | 23504.0 | 24457.0 | 22848.0 | 24438.0 | 10276653.0 |
| 20260608 | 21905.0 | 23653.0 | 21833.0 | 22595.0 | 17529359.0 |
| 20260605 | 25424.0 | 25424.0 | 24251.0 | 24701.0 | 14810956.0 |
| 20260604 | 26085.0 | 26478.0 | 25894.0 | 26152.0 | 11317727.0 |
| 20260602 | 26899.0 | 27091.0 | 25707.0 | 26645.0 | 16891110.0 |