history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
498410
498410
| date |
open |
high |
low |
close |
volume |
| 20260831 |
11945.0 |
11955.0 |
11660.0 |
11835.0 |
1197869.0 |
| 20260828 |
11690.0 |
11875.0 |
11530.0 |
11870.0 |
1183427.0 |
| 20260827 |
11725.0 |
11868.0 |
11601.0 |
11735.0 |
1496675.0 |
| 20260826 |
11527.0 |
11710.0 |
11527.0 |
11681.0 |
1028466.0 |
| 20260825 |
11359.0 |
11592.0 |
11265.0 |
11527.0 |
1082903.0 |
| 20260824 |
11315.0 |
11374.0 |
11201.0 |
11359.0 |
1214632.0 |
| 20260821 |
11167.0 |
11369.0 |
11097.0 |
11364.0 |
1705009.0 |
| 20260820 |
11359.0 |
11404.0 |
11181.0 |
11226.0 |
2623006.0 |
| 20260819 |
11508.0 |
11508.0 |
11088.0 |
11424.0 |
1612938.0 |
| 20260818 |
11483.0 |
11527.0 |
11369.0 |
11508.0 |
1540794.0 |
| 20260814 |
11478.0 |
11606.0 |
11448.0 |
11542.0 |
793467.0 |
| 20260813 |
11562.0 |
11705.0 |
11369.0 |
11478.0 |
1680548.0 |
| 20260812 |
11784.0 |
11918.0 |
11532.0 |
11577.0 |
1745867.0 |
| 20260811 |
11779.0 |
11933.0 |
11695.0 |
11779.0 |
744721.0 |
| 20260810 |
11923.0 |
11923.0 |
11641.0 |
11789.0 |
1078366.0 |
| 20260807 |
11799.0 |
11923.0 |
11621.0 |
11923.0 |
1122808.0 |
| 20260806 |
11537.0 |
11755.0 |
11537.0 |
11735.0 |
955438.0 |
| 20260805 |
11458.0 |
11671.0 |
11433.0 |
11483.0 |
1054857.0 |
| 20260804 |
11359.0 |
11448.0 |
11265.0 |
11433.0 |
816540.0 |
| 20260803 |
11320.0 |
11463.0 |
11186.0 |
11359.0 |
704441.0 |
| 20260731 |
11483.0 |
11611.0 |
11181.0 |
11364.0 |
3273139.0 |
| 20260730 |
11226.0 |
11903.0 |
11206.0 |
11478.0 |
2468134.0 |
| 20260729 |
11558.0 |
11793.0 |
10900.0 |
11227.0 |
2611705.0 |
| 20260728 |
11851.0 |
11905.0 |
11295.0 |
11471.0 |
2950194.0 |
| 20260727 |
11929.0 |
12032.0 |
11841.0 |
11993.0 |
920832.0 |
| 20260724 |
11827.0 |
11929.0 |
11617.0 |
11861.0 |
1447586.0 |
| 20260723 |
11793.0 |
12017.0 |
11793.0 |
11929.0 |
940464.0 |
| 20260722 |
11978.0 |
12056.0 |
11856.0 |
11900.0 |
1181349.0 |
| 20260721 |
11807.0 |
11934.0 |
11539.0 |
11846.0 |
1123003.0 |
| 20260720 |
12305.0 |
12319.0 |
11710.0 |
11817.0 |
1775597.0 |
| 20260716 |
12188.0 |
12529.0 |
12036.0 |
12314.0 |
2091582.0 |
| 20260715 |
11924.0 |
12232.0 |
11905.0 |
12080.0 |
3416189.0 |
| 20260714 |
12212.0 |
12232.0 |
11841.0 |
11905.0 |
2081967.0 |
| 20260713 |
12090.0 |
12573.0 |
12012.0 |
12041.0 |
7688896.0 |
| 20260710 |
11510.0 |
12188.0 |
11476.0 |
11988.0 |
4922117.0 |
| 20260709 |
11871.0 |
11871.0 |
11207.0 |
11393.0 |
2083964.0 |
| 20260708 |
11880.0 |
12075.0 |
11461.0 |
11680.0 |
3336153.0 |
| 20260707 |
11793.0 |
11929.0 |
11602.0 |
11827.0 |
2711599.0 |
| 20260706 |
11539.0 |
11895.0 |
11495.0 |
11754.0 |
3287917.0 |
| 20260703 |
11412.0 |
11661.0 |
11300.0 |
11578.0 |
3894990.0 |
| 20260702 |
10963.0 |
11515.0 |
10783.0 |
11237.0 |
4331093.0 |
| 20260701 |
10890.0 |
11095.0 |
10739.0 |
10998.0 |
1524580.0 |
| 20260630 |
10759.0 |
10988.0 |
10759.0 |
10851.0 |
1526570.0 |
| 20260629 |
10515.0 |
10793.0 |
10295.0 |
10720.0 |
2712868.0 |
| 20260626 |
10715.0 |
10715.0 |
10128.0 |
10407.0 |
3828690.0 |
| 20260625 |
10777.0 |
10917.0 |
10676.0 |
10710.0 |
2866803.0 |
| 20260624 |
10763.0 |
10816.0 |
10431.0 |
10647.0 |
3249030.0 |
| 20260623 |
10994.0 |
11331.0 |
10681.0 |
10753.0 |
3292554.0 |
| 20260622 |
11215.0 |
11235.0 |
10972.0 |
10994.0 |
3060634.0 |
| 20260619 |
11466.0 |
11596.0 |
11100.0 |
11244.0 |
4598935.0 |
| 20260618 |
11726.0 |
11726.0 |
11451.0 |
11514.0 |
3346953.0 |
| 20260617 |
12159.0 |
12202.0 |
11678.0 |
11735.0 |
1898281.0 |
| 20260616 |
11841.0 |
12265.0 |
11832.0 |
12067.0 |
2854873.0 |
| 20260615 |
11567.0 |
12000.0 |
11567.0 |
11788.0 |
2101352.0 |
| 20260612 |
11307.0 |
11702.0 |
11220.0 |
11480.0 |
2052544.0 |
| 20260611 |
11057.0 |
11211.0 |
10931.0 |
11211.0 |
1705946.0 |
| 20260610 |
11191.0 |
11312.0 |
10927.0 |
11187.0 |
2595495.0 |
| 20260609 |
11220.0 |
11495.0 |
11042.0 |
11341.0 |
1817881.0 |
| 20260608 |
11615.0 |
11673.0 |
10956.0 |
11081.0 |
3407939.0 |
| 20260605 |
11899.0 |
12217.0 |
11697.0 |
11885.0 |
3518903.0 |
