history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
480030
480030| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260916 | 9545.0 | 9580.0 | 9505.0 | 9540.0 | 86629.0 |
| 20260915 | 9410.0 | 9490.0 | 9405.0 | 9475.0 | 66806.0 |
| 20260914 | 9425.0 | 9435.0 | 9390.0 | 9410.0 | 102726.0 |
| 20260911 | 9426.0 | 9460.0 | 9391.0 | 9460.0 | 179511.0 |
| 20260910 | 9440.0 | 9450.0 | 9396.0 | 9440.0 | 116985.0 |
| 20260909 | 9450.0 | 9475.0 | 9435.0 | 9440.0 | 202974.0 |
| 20260908 | 9538.0 | 9558.0 | 9499.0 | 9529.0 | 155624.0 |
| 20260907 | 9666.0 | 9666.0 | 9489.0 | 9538.0 | 255981.0 |
| 20260904 | 9680.0 | 9690.0 | 9646.0 | 9646.0 | 90441.0 |
| 20260903 | 9631.0 | 9661.0 | 9617.0 | 9636.0 | 130775.0 |
| 20260902 | 9666.0 | 9666.0 | 9612.0 | 9631.0 | 122273.0 |
| 20260901 | 9700.0 | 9734.0 | 9661.0 | 9715.0 | 76556.0 |
| 20260831 | 9764.0 | 9769.0 | 9695.0 | 9700.0 | 136865.0 |
| 20260828 | 9803.0 | 9832.0 | 9774.0 | 9778.0 | 52479.0 |
| 20260827 | 9798.0 | 9818.0 | 9749.0 | 9749.0 | 68078.0 |
| 20260826 | 9759.0 | 9798.0 | 9715.0 | 9754.0 | 62002.0 |
| 20260825 | 9705.0 | 9764.0 | 9676.0 | 9764.0 | 85579.0 |
| 20260824 | 9764.0 | 9793.0 | 9710.0 | 9720.0 | 139760.0 |
| 20260821 | 9852.0 | 9852.0 | 9700.0 | 9764.0 | 156197.0 |
| 20260820 | 9862.0 | 9906.0 | 9818.0 | 9901.0 | 152160.0 |
| 20260819 | 9999.0 | 9999.0 | 9842.0 | 9857.0 | 191378.0 |
| 20260818 | 10077.0 | 10077.0 | 9975.0 | 9989.0 | 189174.0 |
| 20260814 | 10166.0 | 10180.0 | 10117.0 | 10141.0 | 115851.0 |
| 20260813 | 10092.0 | 10112.0 | 10033.0 | 10112.0 | 154718.0 |
| 20260812 | 10043.0 | 10077.0 | 10024.0 | 10077.0 | 353075.0 |
| 20260811 | 10120.0 | 10120.0 | 10068.0 | 10082.0 | 208871.0 |
| 20260810 | 10019.0 | 10125.0 | 9991.0 | 10120.0 | 137910.0 |
| 20260807 | 10077.0 | 10101.0 | 10015.0 | 10063.0 | 130437.0 |
| 20260806 | 10168.0 | 10168.0 | 10012.0 | 10077.0 | 105622.0 |
| 20260805 | 10159.0 | 10164.0 | 10092.0 | 10106.0 | 204497.0 |
| 20260804 | 10092.0 | 10106.0 | 10012.0 | 10106.0 | 123640.0 |
| 20260803 | 9976.0 | 10048.0 | 9976.0 | 10019.0 | 102557.0 |
| 20260731 | 9880.0 | 10019.0 | 9875.0 | 9928.0 | 177176.0 |
| 20260730 | 10015.0 | 10015.0 | 9842.0 | 9851.0 | 119655.0 |
| 20260729 | 10111.0 | 10164.0 | 9962.0 | 10015.0 | 120011.0 |
| 20260728 | 10178.0 | 10178.0 | 10072.0 | 10077.0 | 137244.0 |
| 20260727 | 10096.0 | 10255.0 | 10096.0 | 10231.0 | 97521.0 |
| 20260724 | 10236.0 | 10236.0 | 10101.0 | 10125.0 | 154806.0 |
| 20260723 | 10332.0 | 10356.0 | 10250.0 | 10274.0 | 125916.0 |
| 20260722 | 10351.0 | 10385.0 | 10346.0 | 10346.0 | 91538.0 |
| 20260721 | 10279.0 | 10284.0 | 10236.0 | 10279.0 | 102977.0 |
| 20260720 | 10875.0 | 10875.0 | 10231.0 | 10284.0 | 209067.0 |
| 20260716 | 10514.0 | 10534.0 | 10457.0 | 10481.0 | 103951.0 |
| 20260715 | 10462.0 | 10558.0 | 10462.0 | 10514.0 | 109092.0 |
| 20260714 | 10476.0 | 10510.0 | 10385.0 | 10490.0 | 233900.0 |
| 20260713 | 10587.0 | 10620.0 | 10568.0 | 10601.0 | 218662.0 |
| 20260710 | 10888.0 | 10888.0 | 10563.0 | 10577.0 | 246665.0 |
| 20260709 | 10525.0 | 10577.0 | 10502.0 | 10573.0 | 127568.0 |
| 20260708 | 10780.0 | 10780.0 | 10525.0 | 10525.0 | 174392.0 |
| 20260707 | 10799.0 | 10818.0 | 10719.0 | 10766.0 | 138423.0 |
| 20260706 | 10818.0 | 10836.0 | 10752.0 | 10770.0 | 133597.0 |
| 20260703 | 10869.0 | 10893.0 | 10775.0 | 10775.0 | 223256.0 |
| 20260702 | 10855.0 | 10907.0 | 10827.0 | 10869.0 | 170974.0 |
| 20260701 | 10836.0 | 10921.0 | 10836.0 | 10855.0 | 109100.0 |
| 20260630 | 10780.0 | 10785.0 | 10728.0 | 10775.0 | 100898.0 |
| 20260629 | 11015.0 | 11015.0 | 10530.0 | 10723.0 | 76167.0 |
| 20260626 | 10686.0 | 10686.0 | 10488.0 | 10530.0 | 106452.0 |
| 20260625 | 10601.0 | 10719.0 | 10601.0 | 10686.0 | 63015.0 |
| 20260624 | 10601.0 | 10648.0 | 10563.0 | 10648.0 | 77957.0 |
| 20260623 | 10728.0 | 10747.0 | 10591.0 | 10610.0 | 136816.0 |