history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
480020
480020| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260915 | 9795.0 | 9870.0 | 9790.0 | 9850.0 | 42779.0 |
| 20260914 | 9960.0 | 9970.0 | 9720.0 | 9790.0 | 427767.0 |
| 20260911 | 9743.0 | 9830.0 | 9704.0 | 9820.0 | 305111.0 |
| 20260910 | 9816.0 | 9825.0 | 9719.0 | 9743.0 | 394204.0 |
| 20260909 | 9898.0 | 9898.0 | 9811.0 | 9830.0 | 326337.0 |
| 20260908 | 9922.0 | 9971.0 | 9835.0 | 9898.0 | 442224.0 |
| 20260907 | 9951.0 | 10053.0 | 9864.0 | 9917.0 | 401024.0 |
| 20260904 | 10024.0 | 10112.0 | 10024.0 | 10087.0 | 153791.0 |
| 20260903 | 10019.0 | 10024.0 | 9898.0 | 9966.0 | 356291.0 |
| 20260902 | 10034.0 | 10048.0 | 9922.0 | 9942.0 | 250608.0 |
| 20260901 | 10068.0 | 10073.0 | 10000.0 | 10058.0 | 237993.0 |
| 20260831 | 10121.0 | 10121.0 | 10024.0 | 10068.0 | 155897.0 |
| 20260828 | 10044.0 | 10097.0 | 10015.0 | 10024.0 | 133576.0 |
| 20260827 | 10107.0 | 10116.0 | 9990.0 | 10024.0 | 305673.0 |
| 20260826 | 10005.0 | 10041.0 | 9898.0 | 9995.0 | 272939.0 |
| 20260825 | 9879.0 | 9956.0 | 9825.0 | 9951.0 | 101920.0 |
| 20260824 | 9985.0 | 10000.0 | 9850.0 | 9879.0 | 218945.0 |
| 20260821 | 10044.0 | 10044.0 | 9913.0 | 9985.0 | 200144.0 |
| 20260820 | 10116.0 | 10150.0 | 10024.0 | 10131.0 | 693353.0 |
| 20260819 | 10160.0 | 10160.0 | 10024.0 | 10053.0 | 475748.0 |
| 20260818 | 10291.0 | 10291.0 | 10112.0 | 10160.0 | 489276.0 |
| 20260814 | 10480.0 | 10485.0 | 10359.0 | 10412.0 | 234187.0 |
| 20260813 | 10417.0 | 10417.0 | 10296.0 | 10417.0 | 423611.0 |
| 20260812 | 10449.0 | 10727.0 | 10421.0 | 10689.0 | 679760.0 |
| 20260811 | 10586.0 | 10609.0 | 10553.0 | 10576.0 | 248453.0 |
| 20260810 | 10553.0 | 10642.0 | 10388.0 | 10638.0 | 200809.0 |
| 20260807 | 10572.0 | 10581.0 | 10407.0 | 10548.0 | 413647.0 |
| 20260806 | 10633.0 | 10633.0 | 10435.0 | 10492.0 | 380592.0 |
| 20260805 | 10642.0 | 10708.0 | 10548.0 | 10661.0 | 480261.0 |
| 20260804 | 10609.0 | 10699.0 | 10520.0 | 10694.0 | 344326.0 |
| 20260803 | 10294.0 | 10614.0 | 10294.0 | 10487.0 | 209980.0 |
| 20260731 | 10087.0 | 10294.0 | 10087.0 | 10214.0 | 254068.0 |
| 20260730 | 10120.0 | 10143.0 | 9983.0 | 10002.0 | 117580.0 |
| 20260729 | 10176.0 | 10247.0 | 10011.0 | 10138.0 | 272124.0 |
| 20260728 | 10308.0 | 10308.0 | 10115.0 | 10143.0 | 184894.0 |
| 20260727 | 10228.0 | 10388.0 | 10228.0 | 10388.0 | 271552.0 |
| 20260724 | 10383.0 | 10388.0 | 10181.0 | 10223.0 | 208627.0 |
| 20260723 | 10727.0 | 10755.0 | 10586.0 | 10595.0 | 343535.0 |
| 20260722 | 10925.0 | 10967.0 | 10722.0 | 10727.0 | 184311.0 |
| 20260721 | 10727.0 | 10840.0 | 10727.0 | 10821.0 | 182526.0 |
| 20260720 | 11193.0 | 11193.0 | 10718.0 | 10727.0 | 331852.0 |
| 20260716 | 10986.0 | 11109.0 | 10986.0 | 11061.0 | 312009.0 |
| 20260715 | 10897.0 | 11302.0 | 10850.0 | 10948.0 | 300826.0 |
| 20260714 | 10859.0 | 10892.0 | 10699.0 | 10868.0 | 407565.0 |
| 20260713 | 11145.0 | 11150.0 | 10857.0 | 10976.0 | 514033.0 |
| 20260710 | 11031.0 | 11049.0 | 10921.0 | 10926.0 | 208900.0 |
| 20260709 | 11003.0 | 11003.0 | 10848.0 | 10958.0 | 522087.0 |
| 20260708 | 11017.0 | 11017.0 | 10798.0 | 10798.0 | 406722.0 |
| 20260707 | 11127.0 | 11131.0 | 10921.0 | 11017.0 | 244577.0 |
| 20260706 | 11067.0 | 11145.0 | 10898.0 | 10990.0 | 381853.0 |
| 20260703 | 11095.0 | 11168.0 | 11063.0 | 11063.0 | 104010.0 |
| 20260702 | 11095.0 | 11204.0 | 11086.0 | 11104.0 | 141013.0 |
| 20260701 | 10994.0 | 11241.0 | 10994.0 | 11095.0 | 123080.0 |
| 20260630 | 11182.0 | 11182.0 | 10857.0 | 10981.0 | 193737.0 |
| 20260629 | 10560.0 | 10885.0 | 10560.0 | 10885.0 | 293005.0 |
| 20260626 | 10871.0 | 10875.0 | 10464.0 | 10478.0 | 192499.0 |
| 20260625 | 10853.0 | 10967.0 | 10853.0 | 10871.0 | 105227.0 |
| 20260624 | 10551.0 | 10875.0 | 10551.0 | 10853.0 | 188349.0 |
| 20260623 | 11035.0 | 11035.0 | 10757.0 | 10789.0 | 284561.0 |
| 20260622 | 11104.0 | 11163.0 | 11017.0 | 11163.0 | 286189.0 |