history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
482730
482730| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260910 | 11405.0 | 11420.0 | 11350.0 | 11400.0 | 265493.0 |
| 20260909 | 11420.0 | 11460.0 | 11400.0 | 11415.0 | 373363.0 |
| 20260908 | 11495.0 | 11535.0 | 11457.0 | 11495.0 | 412735.0 |
| 20260907 | 11575.0 | 11590.0 | 11440.0 | 11500.0 | 542149.0 |
| 20260904 | 11670.0 | 11715.0 | 11640.0 | 11650.0 | 445910.0 |
| 20260903 | 11600.0 | 11630.0 | 11560.0 | 11590.0 | 321132.0 |
| 20260902 | 11665.0 | 11670.0 | 11575.0 | 11600.0 | 341986.0 |
| 20260901 | 11710.0 | 11735.0 | 11670.0 | 11705.0 | 241344.0 |
| 20260831 | 11785.0 | 11790.0 | 11710.0 | 11710.0 | 309400.0 |
| 20260828 | 11855.0 | 11860.0 | 11775.0 | 11785.0 | 234167.0 |
| 20260827 | 11899.0 | 11899.0 | 11790.0 | 11825.0 | 366145.0 |
| 20260826 | 11795.0 | 11840.0 | 11760.0 | 11810.0 | 295242.0 |
| 20260825 | 11750.0 | 11825.0 | 11721.0 | 11825.0 | 344093.0 |
| 20260824 | 11820.0 | 11830.0 | 11731.0 | 11760.0 | 497467.0 |
| 20260821 | 11825.0 | 11835.0 | 11726.0 | 11790.0 | 586618.0 |
| 20260820 | 11924.0 | 12008.0 | 11879.0 | 11969.0 | 331752.0 |
| 20260819 | 12068.0 | 12083.0 | 11914.0 | 11944.0 | 387875.0 |
| 20260818 | 12172.0 | 12177.0 | 12088.0 | 12117.0 | 454150.0 |
| 20260814 | 12246.0 | 12306.0 | 12236.0 | 12281.0 | 332306.0 |
| 20260813 | 12162.0 | 12226.0 | 12142.0 | 12226.0 | 290807.0 |
| 20260812 | 12127.0 | 12202.0 | 12112.0 | 12162.0 | 300551.0 |
| 20260811 | 12207.0 | 12207.0 | 12162.0 | 12192.0 | 299897.0 |
| 20260810 | 12127.0 | 12221.0 | 12102.0 | 12221.0 | 253836.0 |
| 20260807 | 12197.0 | 12212.0 | 12137.0 | 12157.0 | 268989.0 |
| 20260806 | 12197.0 | 12217.0 | 12122.0 | 12212.0 | 347091.0 |
| 20260805 | 12326.0 | 12326.0 | 12236.0 | 12281.0 | 398917.0 |
| 20260804 | 12122.0 | 12142.0 | 12018.0 | 12137.0 | 408887.0 |
| 20260803 | 11988.0 | 12003.0 | 11949.0 | 11974.0 | 373652.0 |
| 20260731 | 11820.0 | 11979.0 | 11810.0 | 11879.0 | 574743.0 |
| 20260730 | 11815.0 | 11845.0 | 11706.0 | 11726.0 | 371803.0 |
| 20260729 | 12048.0 | 12097.0 | 11861.0 | 11950.0 | 488793.0 |
| 20260728 | 12102.0 | 12131.0 | 11999.0 | 12013.0 | 421212.0 |
| 20260727 | 12122.0 | 12225.0 | 12112.0 | 12195.0 | 290163.0 |
| 20260724 | 12166.0 | 12176.0 | 12053.0 | 12112.0 | 403983.0 |
| 20260723 | 12299.0 | 12309.0 | 12197.0 | 12220.0 | 382679.0 |
| 20260722 | 12353.0 | 12377.0 | 12318.0 | 12328.0 | 377102.0 |
| 20260721 | 12235.0 | 12274.0 | 12190.0 | 12254.0 | 353527.0 |
| 20260720 | 12318.0 | 12368.0 | 12240.0 | 12264.0 | 512423.0 |
| 20260716 | 12520.0 | 12554.0 | 12461.0 | 12471.0 | 408635.0 |
| 20260715 | 12481.0 | 12545.0 | 12481.0 | 12520.0 | 397299.0 |
| 20260714 | 12486.0 | 12490.0 | 12368.0 | 12486.0 | 457299.0 |
| 20260713 | 12559.0 | 12633.0 | 12545.0 | 12574.0 | 406997.0 |
| 20260710 | 12599.0 | 12687.0 | 12545.0 | 12559.0 | 421850.0 |
| 20260709 | 12510.0 | 12574.0 | 12456.0 | 12569.0 | 541144.0 |
| 20260708 | 12648.0 | 12667.0 | 12481.0 | 12510.0 | 810878.0 |
| 20260707 | 12781.0 | 12815.0 | 12687.0 | 12756.0 | 498782.0 |
| 20260706 | 12790.0 | 12835.0 | 12736.0 | 12781.0 | 618770.0 |
| 20260703 | 12840.0 | 12874.0 | 12746.0 | 12746.0 | 578593.0 |
| 20260702 | 12874.0 | 12938.0 | 12864.0 | 12894.0 | 692367.0 |
| 20260701 | 12894.0 | 12953.0 | 12825.0 | 12879.0 | 900569.0 |
| 20260630 | 12726.0 | 12815.0 | 12726.0 | 12795.0 | 354225.0 |
| 20260629 | 12604.0 | 12682.0 | 12574.0 | 12663.0 | 349207.0 |
| 20260626 | 12641.0 | 12680.0 | 12456.0 | 12470.0 | 645612.0 |
| 20260625 | 12695.0 | 12731.0 | 12666.0 | 12705.0 | 555646.0 |
| 20260624 | 12583.0 | 12656.0 | 12558.0 | 12646.0 | 580659.0 |
| 20260623 | 12763.0 | 12783.0 | 12602.0 | 12636.0 | 416429.0 |
| 20260622 | 12656.0 | 12768.0 | 12651.0 | 12768.0 | 405241.0 |
| 20260619 | 12758.0 | 12797.0 | 12651.0 | 12656.0 | 568623.0 |
| 20260618 | 12641.0 | 12680.0 | 12612.0 | 12680.0 | 538218.0 |
| 20260617 | 12627.0 | 12675.0 | 12597.0 | 12641.0 | 408055.0 |